KissMeData/036810/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	30.00	KSQ150	반도체	N	N	N	Y	40	N	21800	-400	5	-1.80	5082749450	235561	137.04	22300	22300	21250	28850	15550	22200	21577.08	3.94	0	17651	23266	22732	22416	21882	21566	22575	21725	109	6650	500	15980	50	1	21756789	4743	10.76	1.89	12	1.08	2026.00	11552.00	28350	20230411	-23.10	10750	20220930	102.79	28350	-23.10	20230411	15050	44.85	20230102	28350	-23.10	20230411	10750	102.79	20220930	3.45	Y	036810	500	108 억	856849	N	N	7250	N	N
3	20230630	150416	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21800	-400	5	-1.80	4847059850	224737	130.74	22300	22300	21250	28850	15550	22200	21567.70	3.94	0	13623	23266	22732	22416	21882	21566	22575	21725	109	6650	500	15980	50	1	21756789	4743	10.76	1.89	12	1.03	2026.00	11552.00	28350	20230411	-23.10	10750	20220930	102.79	28350	-23.10	20230411	15050	44.85	20230102	28350	-23.10	20230411	10750	102.79	20220930	3.45	Y	036810	500	108 억	856849	N	N	6454	N	N
4	20230630	140415	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21550	-650	5	-2.93	4342289400	201480	117.21	22300	22300	21250	28850	15550	22200	21551.96	3.94	0	7558	23266	22732	22416	21882	21566	22575	21725	109	6650	500	15980	50	1	21756789	4689	10.64	1.87	12	0.93	2026.00	11552.00	28350	20230411	-23.99	10750	20220930	100.47	28350	-23.99	20230411	15050	43.19	20230102	28350	-23.99	20230411	10750	100.47	20220930	3.45	Y	036810	500	108 억	856849	N	N	6454	N	N
5	20230630	130417	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21450	-750	5	-3.38	3423247500	158616	92.28	22300	22300	21250	28850	15550	22200	21581.98	3.94	0	-1865	23266	22732	22416	21882	21566	22575	21725	109	6650	500	15980	50	1	21756789	4667	10.59	1.86	12	0.73	2026.00	11552.00	28350	20230411	-24.34	10750	20220930	99.53	28350	-24.34	20230411	15050	42.52	20230102	28350	-24.34	20230411	10750	99.53	20220930	3.45	Y	036810	500	108 억	856849	N	N	6454	N	N
6	20230630	120414	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21750	-450	5	-2.03	2797871250	129558	75.37	22300	22300	21250	28850	15550	22200	21595.51	3.94	0	-11876	23266	22732	22416	21882	21566	22575	21725	109	6650	500	15980	50	1	21756789	4732	10.74	1.88	12	0.60	2026.00	11552.00	28350	20230411	-23.28	10750	20220930	102.33	28350	-23.28	20230411	15050	44.52	20230102	28350	-23.28	20230411	10750	102.33	20220930	3.45	Y	036810	500	108 억	856849	N	N	6454	N	N
7	20230630	110415	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21850	-350	5	-1.58	2514833000	116547	67.80	22300	22300	21250	28850	15550	22200	21577.84	3.94	0	-14933	23266	22732	22416	21882	21566	22575	21725	109	6650	500	15980	50	1	21756789	4754	10.78	1.89	12	0.54	2026.00	11552.00	28350	20230411	-22.93	10750	20220930	103.26	28350	-22.93	20230411	15050	45.18	20230102	28350	-22.93	20230411	10750	103.26	20220930	3.45	Y	036810	500	108 억	856849	N	N	6454	N	N
8	20230630	100416	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21600	-600	5	-2.70	1825886450	84771	49.32	22300	22300	21250	28850	15550	22200	21539.04	3.94	0	-24884	23266	22732	22416	21882	21566	22575	21725	109	6650	500	15980	50	1	21756789	4699	10.66	1.87	12	0.39	2026.00	11552.00	28350	20230411	-23.81	10750	20220930	100.93	28350	-23.81	20230411	15050	43.52	20230102	28350	-23.81	20230411	10750	100.93	20220930	3.45	Y	036810	500	108 억	856849	N	N	6454	N	N
9	20230630	090416	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21950	-250	5	-1.13	149669400	6781	3.94	22300	22300	21850	28850	15550	22200	22071.86	3.94	0	-2607	23266	22732	22416	21882	21566	22575	21725	109	6650	500	15980	50	1	21756789	4776	10.83	1.90	12	0.03	2026.00	11552.00	28350	20230411	-22.57	10750	20220930	104.19	28350	-22.57	20230411	15050	45.85	20230102	28350	-22.57	20230411	10750	104.19	20220930	3.45	Y	036810	500	108 억	856849	N	N	6454	N	N
10	20230629	160415	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22200	0	3	0.00	3843289600	171074	141.75	22350	22950	22100	28850	15550	22200	22465.80	3.94	0	244	22966	22582	22316	21932	21666	22450	21800	109	6650	500	15980	50	1	21756789	4830	10.96	1.92	12	0.79	2026.00	11552.00	28350	20230411	-21.69	10750	20220930	106.51	28350	-21.69	20230411	15050	47.51	20230102	28350	-21.69	20230411	10750	106.51	20220930	3.43	Y	036810	500	108 억	856595	N	N	6452	N	N
11	20230629	150413	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22200	0	3	0.00	3731282450	166032	137.57	22350	22950	22100	28850	15550	22200	22473.29	3.94	0	-305	22966	22582	22316	21932	21666	22450	21800	109	6650	500	15980	50	1	21756789	4830	10.96	1.92	12	0.76	2026.00	11552.00	28350	20230411	-21.69	10750	20220930	106.51	28350	-21.69	20230411	15050	47.51	20230102	28350	-21.69	20230411	10750	106.51	20220930	3.43	Y	036810	500	108 억	856595	N	N	5147	N	N
12	20230629	140412	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22300	100	2	0.45	3380520400	150242	124.49	22350	22950	22100	28850	15550	22200	22500.52	3.94	0	-6110	22966	22582	22316	21932	21666	22450	21800	109	6650	500	15980	50	1	21756789	4852	11.01	1.93	12	0.69	2026.00	11552.00	28350	20230411	-21.34	10750	20220930	107.44	28350	-21.34	20230411	15050	48.17	20230102	28350	-21.34	20230411	10750	107.44	20220930	3.43	Y	036810	500	108 억	856595	N	N	5147	N	N
13	20230629	130412	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22350	150	2	0.68	2972823050	131876	109.27	22350	22950	22200	28850	15550	22200	22542.58	3.94	0	-6913	22966	22582	22316	21932	21666	22450	21800	109	6650	500	15980	50	1	21756789	4863	11.03	1.93	12	0.61	2026.00	11552.00	28350	20230411	-21.16	10750	20220930	107.91	28350	-21.16	20230411	15050	48.50	20230102	28350	-21.16	20230411	10750	107.91	20220930	3.43	Y	036810	500	108 억	856595	N	N	5147	N	N
14	20230629	120414	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22350	150	2	0.68	2758108750	122236	101.28	22350	22950	22300	28850	15550	22200	22563.82	3.94	0	-3175	22966	22582	22316	21932	21666	22450	21800	109	6650	500	15980	50	1	21756789	4863	11.03	1.93	12	0.56	2026.00	11552.00	28350	20230411	-21.16	10750	20220930	107.91	28350	-21.16	20230411	15050	48.50	20230102	28350	-21.16	20230411	10750	107.91	20220930	3.43	Y	036810	500	108 억	856595	N	N	5147	N	N
15	20230629	110414	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22600	400	2	1.80	2479429900	109797	90.98	22350	22950	22300	28850	15550	22200	22581.97	3.94	0	724	22966	22582	22316	21932	21666	22450	21800	109	6650	500	15980	50	1	21756789	4917	11.15	1.96	12	0.50	2026.00	11552.00	28350	20230411	-20.28	10750	20220930	110.23	28350	-20.28	20230411	15050	50.17	20230102	28350	-20.28	20230411	10750	110.23	20220930	3.43	Y	036810	500	108 억	856595	N	N	5147	N	N
16	20230629	100414	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22350	150	2	0.68	2046471500	90529	75.01	22350	22950	22300	28850	15550	22200	22605.74	3.94	0	-2006	22966	22582	22316	21932	21666	22450	21800	109	6650	500	15980	50	1	21756789	4863	11.03	1.93	12	0.42	2026.00	11552.00	28350	20230411	-21.16	10750	20220930	107.91	28350	-21.16	20230411	15050	48.50	20230102	28350	-21.16	20230411	10750	107.91	20220930	3.43	Y	036810	500	108 억	856595	N	N	5147	N	N
17	20230629	090413	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22550	350	2	1.58	176574850	7847	6.50	22350	22600	22350	28850	15550	22200	22502.52	3.94	0	4306	22966	22582	22316	21932	21666	22450	21800	109	6650	500	15980	50	1	21756789	4906	11.13	1.95	12	0.04	2026.00	11552.00	28350	20230411	-20.46	10750	20220930	109.77	28350	-20.46	20230411	15050	49.83	20230102	28350	-20.46	20230411	10750	109.77	20220930	3.43	Y	036810	500	108 억	856595	N	N	5147	N	N
18	20230628	160410	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22200	0	3	0.00	2652315800	118765	107.11	22500	22700	22050	28850	15550	22200	22332.52	3.97	0	6763	22700	22450	22150	21900	21600	22300	21750	109	6650	500	15980	50	1	21756789	4830	10.96	1.92	12	0.55	2026.00	11552.00	28350	20230411	-21.69	10750	20220930	106.51	28350	-21.69	20230411	15050	47.51	20230102	28350	-21.69	20230411	10750	106.51	20220930	3.42	Y	036810	500	108 억	863584	N	N	5147	N	N
19	20230628	150412	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22300	100	2	0.45	2371585800	106154	95.73	22500	22700	22050	28850	15550	22200	22340.99	3.97	0	6851	22700	22450	22150	21900	21600	22300	21750	109	6650	500	15980	50	1	21756789	4852	11.01	1.93	12	0.49	2026.00	11552.00	28350	20230411	-21.34	10750	20220930	107.44	28350	-21.34	20230411	15050	48.17	20230102	28350	-21.34	20230411	10750	107.44	20220930	3.42	Y	036810	500	108 억	863584	N	N	11387	N	N
20	20230628	140410	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22350	150	2	0.68	2144299150	95962	86.54	22500	22700	22050	28850	15550	22200	22345.29	3.97	0	4662	22700	22450	22150	21900	21600	22300	21750	109	6650	500	15980	50	1	21756789	4863	11.03	1.93	12	0.44	2026.00	11552.00	28350	20230411	-21.16	10750	20220930	107.91	28350	-21.16	20230411	15050	48.50	20230102	28350	-21.16	20230411	10750	107.91	20220930	3.42	Y	036810	500	108 억	863584	N	N	11387	N	N
21	20230628	130411	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22450	250	2	1.13	1939425700	86822	78.30	22500	22700	22050	28850	15550	22200	22337.95	3.97	0	2563	22700	22450	22150	21900	21600	22300	21750	109	6650	500	15980	50	1	21756789	4884	11.08	1.94	12	0.40	2026.00	11552.00	28350	20230411	-20.81	10750	20220930	108.84	28350	-20.81	20230411	15050	49.17	20230102	28350	-20.81	20230411	10750	108.84	20220930	3.42	Y	036810	500	108 억	863584	N	N	11387	N	N
22	20230628	120343	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22350	150	2	0.68	1650418100	73912	66.66	22500	22700	22050	28850	15550	22200	22329.50	3.97	0	-3028	22700	22450	22150	21900	21600	22300	21750	109	6650	500	15980	50	1	21756789	4863	11.03	1.93	12	0.34	2026.00	11552.00	28350	20230411	-21.16	10750	20220930	107.91	28350	-21.16	20230411	15050	48.50	20230102	28350	-21.16	20230411	10750	107.91	20220930	3.42	Y	036810	500	108 억	863584	N	N	11387	N	N
23	20230628	110414	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22150	-50	5	-0.23	1306964050	58428	52.69	22500	22700	22100	28850	15550	22200	22368.80	3.97	0	-8554	22700	22450	22150	21900	21600	22300	21750	109	6650	500	15980	50	1	21756789	4819	10.93	1.92	12	0.27	2026.00	11552.00	28350	20230411	-21.87	10750	20220930	106.05	28350	-21.87	20230411	15050	47.18	20230102	28350	-21.87	20230411	10750	106.05	20220930	3.42	Y	036810	500	108 억	863584	N	N	11387	N	N
24	20230628	100413	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22400	200	2	0.90	847395400	37746	34.04	22500	22700	22250	28850	15550	22200	22449.94	3.97	0	-3072	22700	22450	22150	21900	21600	22300	21750	109	6650	500	15980	50	1	21756789	4874	11.06	1.94	12	0.17	2026.00	11552.00	28350	20230411	-20.99	10750	20220930	108.37	28350	-20.99	20230411	15050	48.84	20230102	28350	-20.99	20230411	10750	108.37	20220930	3.42	Y	036810	500	108 억	863584	N	N	11387	N	N
25	20230628	090411	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22450	250	2	1.13	77429350	3448	3.11	22500	22500	22350	28850	15550	22200	22456.31	3.97	0	104	22700	22450	22150	21900	21600	22300	21750	109	6650	500	15980	50	1	21756789	4884	11.08	1.94	12	0.02	2026.00	11552.00	28350	20230411	-20.81	10750	20220930	108.84	28350	-20.81	20230411	15050	49.17	20230102	28350	-20.81	20230411	10750	108.84	20220930	3.42	Y	036810	500	108 억	863584	N	N	11387	N	N
26	20230627	160413	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22200	-100	5	-0.45	2387644300	108028	92.25	22300	22400	21850	28950	15650	22300	22101.96	3.98	0	-24861	23066	22682	22116	21732	21166	22875	21925	109	6650	500	16050	50	1	21756789	4830	10.96	1.92	12	0.50	2026.00	11552.00	28350	20230411	-21.69	10750	20220930	106.51	28350	-21.69	20230411	15050	47.51	20230102	28350	-21.69	20230411	10750	106.51	20220930	3.43	Y	036810	500	108 억	865166	N	N	11387	N	N
27	20230627	150415	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22250	-50	5	-0.22	2177547000	98539	84.15	22300	22400	21850	28950	15650	22300	22098.32	3.98	0	-24981	23066	22682	22116	21732	21166	22875	21925	109	6650	500	16050	50	1	21756789	4841	10.98	1.93	12	0.45	2026.00	11552.00	28350	20230411	-21.52	10750	20220930	106.98	28350	-21.52	20230411	15050	47.84	20230102	28350	-21.52	20230411	10750	106.98	20220930	3.43	Y	036810	500	108 억	865166	N	N	5625	N	N
28	20230627	140418	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22050	-250	5	-1.12	1764091800	79839	68.18	22300	22400	21850	28950	15650	22300	22095.60	3.98	0	-22156	23066	22682	22116	21732	21166	22875	21925	109	6650	500	16050	50	1	21756789	4797	10.88	1.91	12	0.37	2026.00	11552.00	28350	20230411	-22.22	10750	20220930	105.12	28350	-22.22	20230411	15050	46.51	20230102	28350	-22.22	20230411	10750	105.12	20220930	3.43	Y	036810	500	108 억	865166	N	N	5625	N	N
29	20230627	130418	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22150	-150	5	-0.67	1571282050	71123	60.73	22300	22400	21850	28950	15650	22300	22092.45	3.98	0	-20968	23066	22682	22116	21732	21166	22875	21925	109	6650	500	16050	50	1	21756789	4819	10.93	1.92	12	0.33	2026.00	11552.00	28350	20230411	-21.87	10750	20220930	106.05	28350	-21.87	20230411	15050	47.18	20230102	28350	-21.87	20230411	10750	106.05	20220930	3.43	Y	036810	500	108 억	865166	N	N	5625	N	N
30	20230627	120419	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22150	-150	5	-0.67	1465616700	66351	56.66	22300	22400	21850	28950	15650	22300	22088.83	3.98	0	-20840	23066	22682	22116	21732	21166	22875	21925	109	6650	500	16050	50	1	21756789	4819	10.93	1.92	12	0.30	2026.00	11552.00	28350	20230411	-21.87	10750	20220930	106.05	28350	-21.87	20230411	15050	47.18	20230102	28350	-21.87	20230411	10750	106.05	20220930	3.43	Y	036810	500	108 억	865166	N	N	5625	N	N
31	20230627	110419	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22100	-200	5	-0.90	1261924900	57144	48.80	22300	22400	21850	28950	15650	22300	22083.23	3.98	0	-21061	23066	22682	22116	21732	21166	22875	21925	109	6650	500	16050	50	1	21756789	4808	10.91	1.91	12	0.26	2026.00	11552.00	28350	20230411	-22.05	10750	20220930	105.58	28350	-22.05	20230411	15050	46.84	20230102	28350	-22.05	20230411	10750	105.58	20220930	3.43	Y	036810	500	108 억	865166	N	N	5625	N	N
32	20230627	100410	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22050	-250	5	-1.12	802038650	36222	30.93	22300	22400	21850	28950	15650	22300	22142.29	3.98	0	-16961	23066	22682	22116	21732	21166	22875	21925	109	6650	500	16050	50	1	21756789	4797	10.88	1.91	12	0.17	2026.00	11552.00	28350	20230411	-22.22	10750	20220930	105.12	28350	-22.22	20230411	15050	46.51	20230102	28350	-22.22	20230411	10750	105.12	20220930	3.43	Y	036810	500	108 억	865166	N	N	5625	N	N
33	20230627	090412	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21950	-350	5	-1.57	177744250	8039	6.86	22300	22350	21850	28950	15650	22300	22110.13	3.98	0	-5483	23066	22682	22116	21732	21166	22875	21925	109	6650	500	16050	50	1	21756789	4776	10.83	1.90	12	0.04	2026.00	11552.00	28350	20230411	-22.57	10750	20220930	104.19	28350	-22.57	20230411	15050	45.85	20230102	28350	-22.57	20230411	10750	104.19	20220930	3.43	Y	036810	500	108 억	865166	N	N	5625	N	N
34	20230626	160411	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22300	350	2	1.59	2582227900	116653	66.89	21900	22500	21550	28500	15400	21950	22135.09	3.96	0	7603	22983	22466	22083	21566	21183	22275	21375	109	6550	500	15800	50	1	21756789	4852	11.01	1.93	12	0.54	2026.00	11552.00	28350	20230411	-21.34	10750	20220930	107.44	28350	-21.34	20230411	15050	48.17	20230102	28350	-21.34	20230411	10750	107.44	20220930	3.41	Y	036810	500	108 억	862300	N	N	5625	N	N
35	20230626	150414	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22200	250	2	1.14	2395092250	108247	62.07	21900	22500	21550	28500	15400	21950	22126.18	3.96	0	7712	22983	22466	22083	21566	21183	22275	21375	109	6550	500	15800	50	1	21756789	4830	10.96	1.92	12	0.50	2026.00	11552.00	28350	20230411	-21.69	10750	20220930	106.51	28350	-21.69	20230411	15050	47.51	20230102	28350	-21.69	20230411	10750	106.51	20220930	3.41	Y	036810	500	108 억	862300	N	N	13233	N	N
36	20230626	140413	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22300	350	2	1.59	2205543250	99738	57.19	21900	22500	21550	28500	15400	21950	22113.37	3.96	0	9155	22983	22466	22083	21566	21183	22275	21375	109	6550	500	15800	50	1	21756789	4852	11.01	1.93	12	0.46	2026.00	11552.00	28350	20230411	-21.34	10750	20220930	107.44	28350	-21.34	20230411	15050	48.17	20230102	28350	-21.34	20230411	10750	107.44	20220930	3.41	Y	036810	500	108 억	862300	N	N	13233	N	N
37	20230626	130413	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22050	100	2	0.46	1560955850	70892	40.65	21900	22350	21550	28500	15400	21950	22018.79	3.96	0	-3549	22983	22466	22083	21566	21183	22275	21375	109	6550	500	15800	50	1	21756789	4797	10.88	1.91	12	0.33	2026.00	11552.00	28350	20230411	-22.22	10750	20220930	105.12	28350	-22.22	20230411	15050	46.51	20230102	28350	-22.22	20230411	10750	105.12	20220930	3.41	Y	036810	500	108 억	862300	N	N	13233	N	N
38	20230626	120410	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22100	150	2	0.68	1344985350	61110	35.04	21900	22350	21550	28500	15400	21950	22009.25	3.96	0	-5846	22983	22466	22083	21566	21183	22275	21375	109	6550	500	15800	50	1	21756789	4808	10.91	1.91	12	0.28	2026.00	11552.00	28350	20230411	-22.05	10750	20220930	105.58	28350	-22.05	20230411	15050	46.84	20230102	28350	-22.05	20230411	10750	105.58	20220930	3.41	Y	036810	500	108 억	862300	N	N	13233	N	N
39	20230626	110410	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22150	200	2	0.91	1223630200	55619	31.89	21900	22350	21550	28500	15400	21950	22000.22	3.96	0	-3052	22983	22466	22083	21566	21183	22275	21375	109	6550	500	15800	50	1	21756789	4819	10.93	1.92	12	0.26	2026.00	11552.00	28350	20230411	-21.87	10750	20220930	106.05	28350	-21.87	20230411	15050	47.18	20230102	28350	-21.87	20230411	10750	106.05	20220930	3.41	Y	036810	500	108 억	862300	N	N	13233	N	N
40	20230626	100411	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22100	150	2	0.68	875719400	39862	22.86	21900	22350	21550	28500	15400	21950	21968.78	3.96	0	-2416	22983	22466	22083	21566	21183	22275	21375	109	6550	500	15800	50	1	21756789	4808	10.91	1.91	12	0.18	2026.00	11552.00	28350	20230411	-22.05	10750	20220930	105.58	28350	-22.05	20230411	15050	46.84	20230102	28350	-22.05	20230411	10750	105.58	20220930	3.41	Y	036810	500	108 억	862300	N	N	13233	N	N
41	20230626	090411	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21750	-200	5	-0.91	173660600	8021	4.60	21900	21900	21550	28500	15400	21950	21650.74	3.96	0	1172	22983	22466	22083	21566	21183	22275	21375	109	6550	500	15800	50	1	21756789	4732	10.74	1.88	12	0.04	2026.00	11552.00	28350	20230411	-23.28	10750	20220930	102.33	28350	-23.28	20230411	15050	44.52	20230102	28350	-23.28	20230411	10750	102.33	20220930	3.41	Y	036810	500	108 억	862300	N	N	13233	N	N
42	20230623	162320	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21950	-100	5	-0.45	3846968550	174195	116.62	22050	22600	21700	28650	15450	22050	22084.30	3.90	288	12156	22983	22516	22133	21666	21283	22750	21900	109	6600	500	15870	50	1	21756789	4776	10.83	1.90	12	0.80	2026.00	11552.00	28350	20230411	-22.57	10750	20220930	104.19	28350	-22.57	20230411	15050	45.85	20230102	28350	-22.57	20230411	10750	104.19	20220930	3.43	Y	036810	500	108 억	848294	N	N	13233	N	N
43	20230623	140329	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21800	-250	5	-1.13	3092382800	139610	93.46	22050	22600	21700	28650	15450	22050	22150.15	3.90	288	2080	22983	22516	22133	21666	21283	22750	21900	109	6600	500	15870	50	1	21756789	4743	10.76	1.89	12	0.64	2026.00	11552.00	28350	20230411	-23.10	10750	20220930	102.79	28350	-23.10	20230411	15050	44.85	20230102	28350	-23.10	20230411	10750	102.79	20220930	3.43	Y	036810	500	108 억	848294	N	N	7370	N	N
44	20230622	160955	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22050	-300	5	-1.34	3296636050	149067	98.11	22000	22600	21750	29050	15650	22350	22115.36	3.88	0	4544	23750	23050	22700	22000	21650	22875	21825	109	6700	500	16090	50	1	21756789	4797	10.88	1.91	12	0.69	2026.00	11552.00	28350	20230411	-22.22	10750	20220930	105.12	28350	-22.22	20230411	15050	46.51	20230102	28350	-22.22	20230411	10750	105.12	20220930	3.41	Y	036810	500	108 억	843178	N	N	7370	N	N
45	20230622	150831	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	21950	-400	5	-1.79	2799682700	126406	83.20	22000	22600	21800	29050	15650	22350	22148.34	3.88	0	-2444	23750	23050	22700	22000	21650	22875	21825	109	6700	500	16090	50	1	21756789	4776	10.83	1.90	12	0.58	2026.00	11552.00	28350	20230411	-22.57	10750	20220930	104.19	28350	-22.57	20230411	15050	45.85	20230102	28350	-22.57	20230411	10750	104.19	20220930	3.41	Y	036810	500	108 억	843178	N	N	18219	N	N
46	20230622	140903	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22150	-200	5	-0.89	2056215350	92555	60.92	22000	22600	21800	29050	15650	22350	22216.15	3.88	0	-2446	23750	23050	22700	22000	21650	22875	21825	109	6700	500	16090	50	1	21756789	4819	10.93	1.92	12	0.43	2026.00	11552.00	28350	20230411	-21.87	10750	20220930	106.05	28350	-21.87	20230411	15050	47.18	20230102	28350	-21.87	20230411	10750	106.05	20220930	3.41	Y	036810	500	108 억	843178	N	N	18219	N	N
47	20230622	130415	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22250	-100	5	-0.45	1761486650	79249	52.16	22000	22600	21800	29050	15650	22350	22227.24	3.88	0	-1383	23750	23050	22700	22000	21650	22875	21825	109	6700	500	16090	50	1	21756789	4841	10.98	1.93	12	0.36	2026.00	11552.00	28350	20230411	-21.52	10750	20220930	106.98	28350	-21.52	20230411	15050	47.84	20230102	28350	-21.52	20230411	10750	106.98	20220930	3.41	Y	036810	500	108 억	843178	N	N	18219	N	N
48	20230622	120343	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22200	-150	5	-0.67	1539036800	69186	45.54	22000	22600	21800	29050	15650	22350	22244.92	3.88	0	1176	23750	23050	22700	22000	21650	22875	21825	109	6700	500	16090	50	1	21756789	4830	10.96	1.92	12	0.32	2026.00	11552.00	28350	20230411	-21.69	10750	20220930	106.51	28350	-21.69	20230411	15050	47.51	20230102	28350	-21.69	20230411	10750	106.51	20220930	3.41	Y	036810	500	108 억	843178	N	N	18219	N	N
49	20230622	110159	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22200	-150	5	-0.67	1265176250	56865	37.43	22000	22600	21800	29050	15650	22350	22248.77	3.88	0	7665	23750	23050	22700	22000	21650	22875	21825	109	6700	500	16090	50	1	21756789	4830	10.96	1.92	12	0.26	2026.00	11552.00	28350	20230411	-21.69	10750	20220930	106.51	28350	-21.69	20230411	15050	47.51	20230102	28350	-21.69	20230411	10750	106.51	20220930	3.41	Y	036810	500	108 억	843178	N	N	18219	N	N
50	20230622	100513	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22350	0	3	0.00	914144700	41066	27.03	22000	22600	21800	29050	15650	22350	22260.38	3.88	0	8794	23750	23050	22700	22000	21650	22875	21825	109	6700	500	16090	50	1	21756789	4863	11.03	1.93	12	0.19	2026.00	11552.00	28350	20230411	-21.16	10750	20220930	107.91	28350	-21.16	20230411	15050	48.50	20230102	28350	-21.16	20230411	10750	107.91	20220930	3.41	Y	036810	500	108 억	843178	N	N	18219	N	N
51	20230622	090241	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22050	-300	5	-1.34	155023950	7060	4.65	22000	22100	21800	29050	15650	22350	21958.07	3.88	0	2508	23750	23050	22700	22000	21650	22875	21825	109	6700	500	16090	50	1	21756789	4797	10.88	1.91	12	0.03	2026.00	11552.00	28350	20230411	-22.22	10750	20220930	105.12	28350	-22.22	20230411	15050	46.51	20230102	28350	-22.22	20230411	10750	105.12	20220930	3.41	Y	036810	500	108 억	843178	N	N	18219	N	N
52	20230621	160434	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22350	-850	5	-3.66	3425545500	150910	101.82	23200	23400	22350	30150	16250	23200	22699.61	4.23	360	-49014	23733	23466	22983	22716	22233	23600	22850	109	6950	500	16700	50	1	21756789	4863	11.03	1.93	12	0.69	2026.00	11552.00	28350	20230411	-21.16	10750	20220930	107.91	28350	-21.16	20230411	15050	48.50	20230102	28350	-21.16	20230411	10750	107.91	20220930	3.40	Y	036810	500	108 억	919891	N	N	18219	N	N
53	20230621	150658	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22400	-800	5	-3.45	3226861250	142025	95.82	23200	23400	22350	30150	16250	23200	22720.37	4.23	360	-47105	23733	23466	22983	22716	22233	23600	22850	109	6950	500	16700	50	1	21756789	4874	11.06	1.94	12	0.65	2026.00	11552.00	28350	20230411	-20.99	10750	20220930	108.37	28350	-20.99	20230411	15050	48.84	20230102	28350	-20.99	20230411	10750	108.37	20220930	3.40	Y	036810	500	108 억	919891	N	N	18138	N	N
54	20230621	140153	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22600	-600	5	-2.59	2626631150	115297	77.79	23200	23400	22450	30150	16250	23200	22781.44	4.23	360	-34683	23733	23466	22983	22716	22233	23600	22850	109	6950	500	16700	50	1	21756789	4917	11.15	1.96	12	0.53	2026.00	11552.00	28350	20230411	-20.28	10750	20220930	110.23	28350	-20.28	20230411	15050	50.17	20230102	28350	-20.28	20230411	10750	110.23	20220930	3.40	Y	036810	500	108 억	919891	N	N	18138	N	N
55	20230621	130338	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22600	-600	5	-2.59	2007758750	87846	59.27	23200	23400	22500	30150	16250	23200	22855.44	4.23	360	-30324	23733	23466	22983	22716	22233	23600	22850	109	6950	500	16700	50	1	21756789	4917	11.15	1.96	12	0.40	2026.00	11552.00	28350	20230411	-20.28	10750	20220930	110.23	28350	-20.28	20230411	15050	50.17	20230102	28350	-20.28	20230411	10750	110.23	20220930	3.40	Y	036810	500	108 억	919891	N	N	18138	N	N
56	20230621	120653	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22650	-550	5	-2.37	1573352300	68613	46.29	23200	23400	22600	30150	16250	23200	22930.82	4.23	360	-18211	23733	23466	22983	22716	22233	23600	22850	109	6950	500	16700	50	1	21756789	4928	11.18	1.96	12	0.32	2026.00	11552.00	28350	20230411	-20.11	10750	20220930	110.70	28350	-20.11	20230411	15050	50.50	20230102	28350	-20.11	20230411	10750	110.70	20220930	3.40	Y	036810	500	108 억	919891	N	N	18138	N	N
57	20230621	110438	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22800	-400	5	-1.72	1033156100	44818	30.24	23200	23400	22750	30150	16250	23200	23052.26	4.23	360	-10508	23733	23466	22983	22716	22233	23600	22850	109	6950	500	16700	50	1	21756789	4961	11.25	1.97	12	0.21	2026.00	11552.00	28350	20230411	-19.58	10750	20220930	112.09	28350	-19.58	20230411	15050	51.50	20230102	28350	-19.58	20230411	10750	112.09	20220930	3.40	Y	036810	500	108 억	919891	N	N	18138	N	N
58	20230621	100906	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23100	-100	5	-0.43	560962950	24197	16.33	23200	23400	23000	30150	16250	23200	23183.16	4.23	360	-2728	23733	23466	22983	22716	22233	23600	22850	109	6950	500	16700	50	1	21756789	5026	11.40	2.00	12	0.11	2026.00	11552.00	28350	20230411	-18.52	10750	20220930	114.88	28350	-18.52	20230411	15050	53.49	20230102	28350	-18.52	20230411	10750	114.88	20220930	3.40	Y	036810	500	108 억	919891	N	N	18138	N	N
59	20230621	090957	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23200	0	3	0.00	176838750	7608	5.13	23200	23400	23000	30150	16250	23200	23243.79	4.23	360	-203	23733	23466	22983	22716	22233	23600	22850	109	6950	500	16700	50	1	21756789	5048	11.45	2.01	12	0.03	2026.00	11552.00	28350	20230411	-18.17	10750	20220930	115.81	28350	-18.17	20230411	15050	54.15	20230102	28350	-18.17	20230411	10750	115.81	20220930	3.40	Y	036810	500	108 억	919891	N	N	18138	N	N
60	20230620	160308	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23200	50	2	0.22	3375534600	147834	91.03	23150	23250	22500	30050	16250	23150	22832.99	4.24	576	17755	24150	23650	23300	22800	22450	23475	22625	109	6900	500	16660	50	1	21756789	5048	11.45	2.01	12	0.68	2026.00	11552.00	28350	20230411	-18.17	10750	20220930	115.81	28350	-18.17	20230411	15050	54.15	20230102	28350	-18.17	20230411	10750	115.81	20220930	3.39	Y	036810	500	108 억	921746	N	N	18138	N	N
61	20230620	150500	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23000	-150	5	-0.65	3203338050	140390	86.45	23150	23250	22500	30050	16250	23150	22817.42	4.24	576	16230	24150	23650	23300	22800	22450	23475	22625	109	6900	500	16660	50	1	21756789	5004	11.35	1.99	12	0.65	2026.00	11552.00	28350	20230411	-18.87	10750	20220930	113.95	28350	-18.87	20230411	15050	52.82	20230102	28350	-18.87	20230411	10750	113.95	20220930	3.39	Y	036810	500	108 억	921746	N	N	13684	N	N
62	20230620	140233	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23000	-150	5	-0.65	2919467350	128052	78.85	23150	23250	22500	30050	16250	23150	22799.08	4.24	576	13350	24150	23650	23300	22800	22450	23475	22625	109	6900	500	16660	50	1	21756789	5004	11.35	1.99	12	0.59	2026.00	11552.00	28350	20230411	-18.87	10750	20220930	113.95	28350	-18.87	20230411	15050	52.82	20230102	28350	-18.87	20230411	10750	113.95	20220930	3.39	Y	036810	500	108 억	921746	N	N	13684	N	N
63	20230620	130823	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23000	-150	5	-0.65	2640991850	116010	71.44	23150	23150	22500	30050	16250	23150	22765.21	4.24	576	8908	24150	23650	23300	22800	22450	23475	22625	109	6900	500	16660	50	1	21756789	5004	11.35	1.99	12	0.53	2026.00	11552.00	28350	20230411	-18.87	10750	20220930	113.95	28350	-18.87	20230411	15050	52.82	20230102	28350	-18.87	20230411	10750	113.95	20220930	3.39	Y	036810	500	108 억	921746	N	N	13684	N	N
64	20230620	120846	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22750	-400	5	-1.73	1983705200	87204	53.70	23150	23150	22500	30050	16250	23150	22747.87	4.24	576	-7995	24150	23650	23300	22800	22450	23475	22625	109	6900	500	16660	50	1	21756789	4950	11.23	1.97	12	0.40	2026.00	11552.00	28350	20230411	-19.75	10750	20220930	111.63	28350	-19.75	20230411	15050	51.16	20230102	28350	-19.75	20230411	10750	111.63	20220930	3.39	Y	036810	500	108 억	921746	N	N	13684	N	N
65	20230620	110237	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22700	-450	5	-1.94	1722641700	75702	46.62	23150	23150	22500	30050	16250	23150	22755.56	4.24	576	-7669	24150	23650	23300	22800	22450	23475	22625	109	6900	500	16660	50	1	21756789	4939	11.20	1.97	12	0.35	2026.00	11552.00	28350	20230411	-19.93	10750	20220930	111.16	28350	-19.93	20230411	15050	50.83	20230102	28350	-19.93	20230411	10750	111.16	20220930	3.39	Y	036810	500	108 억	921746	N	N	13684	N	N
66	20230620	100421	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22900	-250	5	-1.08	1426420650	62739	38.63	23150	23150	22500	30050	16250	23150	22735.79	4.24	576	-12251	24150	23650	23300	22800	22450	23475	22625	109	6900	500	16660	50	1	21756789	4982	11.30	1.98	12	0.29	2026.00	11552.00	28350	20230411	-19.22	10750	20220930	113.02	28350	-19.22	20230411	15050	52.16	20230102	28350	-19.22	20230411	10750	113.02	20220930	3.39	Y	036810	500	108 억	921746	N	N	13684	N	N
67	20230620	090600	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	22850	-300	5	-1.30	195047600	8510	5.24	23150	23150	22800	30050	16250	23150	22919.81	4.24	576	-1545	24150	23650	23300	22800	22450	23475	22625	109	6900	500	16660	50	1	21756789	4971	11.28	1.98	12	0.04	2026.00	11552.00	28350	20230411	-19.40	10750	20220930	112.56	28350	-19.40	20230411	15050	51.83	20230102	28350	-19.40	20230411	10750	112.56	20220930	3.39	Y	036810	500	108 억	921746	N	N	13684	N	N
68	20230619	160524	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23150	-450	5	-1.91	3757356400	162277	142.57	23750	23800	22950	30650	16550	23600	23153.47	4.35	360	-26216	24200	23900	23650	23350	23100	23775	23225	109	7050	500	16990	50	1	21756789	5037	11.43	2.00	12	0.75	2026.00	11552.00	28350	20230411	-18.34	10750	20220930	115.35	28350	-18.34	20230411	15050	53.82	20230102	28350	-18.34	20230411	10750	115.35	20220930	3.47	Y	036810	500	108 억	946831	N	N	13684	N	N
69	20230619	150904	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23150	-450	5	-1.91	3628658500	156722	137.69	23750	23800	22950	30650	16550	23600	23152.96	4.35	360	-27168	24200	23900	23650	23350	23100	23775	23225	109	7050	500	16990	50	1	21756789	5037	11.43	2.00	12	0.72	2026.00	11552.00	28350	20230411	-18.34	10750	20220930	115.35	28350	-18.34	20230411	15050	53.82	20230102	28350	-18.34	20230411	10750	115.35	20220930	3.47	Y	036810	500	108 억	946831	N	N	6480	N	N
70	20230619	140500	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23100	-500	5	-2.12	3272616450	141327	124.16	23750	23800	22950	30650	16550	23600	23155.78	4.35	360	-31917	24200	23900	23650	23350	23100	23775	23225	109	7050	500	16990	50	1	21756789	5026	11.40	2.00	12	0.65	2026.00	11552.00	28350	20230411	-18.52	10750	20220930	114.88	28350	-18.52	20230411	15050	53.49	20230102	28350	-18.52	20230411	10750	114.88	20220930	3.47	Y	036810	500	108 억	946831	N	N	6480	N	N
71	20230619	130218	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23150	-450	5	-1.91	3065753200	132368	116.29	23750	23800	22950	30650	16550	23600	23160.24	4.35	360	-31070	24200	23900	23650	23350	23100	23775	23225	109	7050	500	16990	50	1	21756789	5037	11.43	2.00	12	0.61	2026.00	11552.00	28350	20230411	-18.34	10750	20220930	115.35	28350	-18.34	20230411	15050	53.82	20230102	28350	-18.34	20230411	10750	115.35	20220930	3.47	Y	036810	500	108 억	946831	N	N	6480	N	N
72	20230619	120323	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23150	-450	5	-1.91	2708082250	116881	102.69	23750	23800	22950	30650	16550	23600	23168.90	4.35	360	-32110	24200	23900	23650	23350	23100	23775	23225	109	7050	500	16990	50	1	21756789	5037	11.43	2.00	12	0.54	2026.00	11552.00	28350	20230411	-18.34	10750	20220930	115.35	28350	-18.34	20230411	15050	53.82	20230102	28350	-18.34	20230411	10750	115.35	20220930	3.47	Y	036810	500	108 억	946831	N	N	6480	N	N
73	20230619	110654	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23100	-500	5	-2.12	2532213650	109267	96.00	23750	23800	22950	30650	16550	23600	23173.85	4.35	360	-28633	24200	23900	23650	23350	23100	23775	23225	109	7050	500	16990	50	1	21756789	5026	11.40	2.00	12	0.50	2026.00	11552.00	28350	20230411	-18.52	10750	20220930	114.88	28350	-18.52	20230411	15050	53.49	20230102	28350	-18.52	20230411	10750	114.88	20220930	3.47	Y	036810	500	108 억	946831	N	N	6480	N	N
74	20230619	100225	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23050	-550	5	-2.33	1827968150	78844	69.27	23750	23800	22950	30650	16550	23600	23183.67	4.35	360	-36137	24200	23900	23650	23350	23100	23775	23225	109	7050	500	16990	50	1	21756789	5015	11.38	2.00	12	0.36	2026.00	11552.00	28350	20230411	-18.69	10750	20220930	114.42	28350	-18.69	20230411	15050	53.16	20230102	28350	-18.69	20230411	10750	114.42	20220930	3.47	Y	036810	500	108 억	946831	N	N	6480	N	N
75	20230619	090712	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23250	-350	5	-1.48	304859350	12977	11.40	23750	23800	23250	30650	16550	23600	23490.77	4.35	360	-3155	24200	23900	23650	23350	23100	23775	23225	109	7050	500	16990	50	1	21756789	5058	11.48	2.01	12	0.06	2026.00	11552.00	28350	20230411	-17.99	10750	20220930	116.28	28350	-17.99	20230411	15050	54.49	20230102	28350	-17.99	20230411	10750	116.28	20220930	3.47	Y	036810	500	108 억	946831	N	N	6480	N	N
76	20230616	161020	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23600	-100	5	-0.42	2671399650	113080	39.87	23750	23950	23400	30800	16600	23700	23624.07	4.30	0	11314	24800	24250	23650	23100	22500	24525	23375	109	7100	500	17060	50	1	21756789	5135	11.65	2.04	12	0.52	2026.00	11552.00	28350	20230411	-16.75	10750	20220930	119.53	28350	-16.75	20230411	15050	56.81	20230102	28350	-16.75	20230411	10750	119.53	20220930	3.44	Y	036810	500	108 억	936132	N	N	6480	N	N
77	20230616	150124	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23700	0	3	0.00	2470543500	104575	36.87	23750	23950	23400	30800	16600	23700	23624.61	4.30	0	11199	24800	24250	23650	23100	22500	24525	23375	109	7100	500	17060	50	1	21756789	5156	11.70	2.05	12	0.48	2026.00	11552.00	28350	20230411	-16.40	10750	20220930	120.47	28350	-16.40	20230411	15050	57.48	20230102	28350	-16.40	20230411	10750	120.47	20220930	3.44	Y	036810	500	108 억	936132	N	N	24711	N	N
78	20230616	140136	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23700	0	3	0.00	2222534000	94066	33.16	23750	23950	23400	30800	16600	23700	23627.39	4.30	0	10490	24800	24250	23650	23100	22500	24525	23375	109	7100	500	17060	50	1	21756789	5156	11.70	2.05	12	0.43	2026.00	11552.00	28350	20230411	-16.40	10750	20220930	120.47	28350	-16.40	20230411	15050	57.48	20230102	28350	-16.40	20230411	10750	120.47	20220930	3.44	Y	036810	500	108 억	936132	N	N	24711	N	N
79	20230616	130521	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23850	150	2	0.63	1927298100	81618	28.78	23750	23950	23400	30800	16600	23700	23613.64	4.30	0	16001	24800	24250	23650	23100	22500	24525	23375	109	7100	500	17060	50	1	21756789	5189	11.77	2.06	12	0.38	2026.00	11552.00	28350	20230411	-15.87	10750	20220930	121.86	28350	-15.87	20230411	15050	58.47	20230102	28350	-15.87	20230411	10750	121.86	20220930	3.44	Y	036810	500	108 억	936132	N	N	24711	N	N
80	20230616	120823	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23700	0	3	0.00	1438942200	61101	21.54	23750	23900	23400	30800	16600	23700	23550.22	4.30	0	3444	24800	24250	23650	23100	22500	24525	23375	109	7100	500	17060	50	1	21756789	5156	11.70	2.05	12	0.28	2026.00	11552.00	28350	20230411	-16.40	10750	20220930	120.47	28350	-16.40	20230411	15050	57.48	20230102	28350	-16.40	20230411	10750	120.47	20220930	3.44	Y	036810	500	108 억	936132	N	N	24711	N	N
81	20230616	110750	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23500	-200	5	-0.84	1199395800	50961	17.97	23750	23900	23400	30800	16600	23700	23535.56	4.30	0	2408	24800	24250	23650	23100	22500	24525	23375	109	7100	500	17060	50	1	21756789	5113	11.60	2.03	12	0.23	2026.00	11552.00	28350	20230411	-17.11	10750	20220930	118.60	28350	-17.11	20230411	15050	56.15	20230102	28350	-17.11	20230411	10750	118.60	20220930	3.44	Y	036810	500	108 억	936132	N	N	24711	N	N
82	20230616	100417	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23500	-200	5	-0.84	790177800	33533	11.82	23750	23900	23400	30800	16600	23700	23564.18	4.30	0	1237	24800	24250	23650	23100	22500	24525	23375	109	7100	500	17060	50	1	21756789	5113	11.60	2.03	12	0.15	2026.00	11552.00	28350	20230411	-17.11	10750	20220930	118.60	28350	-17.11	20230411	15050	56.15	20230102	28350	-17.11	20230411	10750	118.60	20220930	3.44	Y	036810	500	108 억	936132	N	N	24711	N	N
83	20230616	090142	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23550	-150	5	-0.63	110323650	4648	1.64	23750	23900	23550	30800	16600	23700	23735.73	4.30	0	-1949	24800	24250	23650	23100	22500	24525	23375	109	7100	500	17060	50	1	21756789	5124	11.62	2.04	12	0.02	2026.00	11552.00	28350	20230411	-16.93	10750	20220930	119.07	28350	-16.93	20230411	15050	56.48	20230102	28350	-16.93	20230411	10750	119.07	20220930	3.44	Y	036810	500	108 억	936132	N	N	24711	N	N
84	20230615	150540	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23700	700	2	3.04	6455958850	272527	121.63	23100	24200	23050	29900	16100	23000	23689.25	3.98	0	78659	24333	23666	23283	22616	22233	23475	22425	109	6900	500	16560	50	1	21756789	5156	11.70	2.05	12	1.25	2026.00	11552.00	28350	20230411	-16.40	10750	20220930	120.47	28350	-16.40	20230411	15050	57.48	20230102	28350	-16.40	20230411	10750	120.47	20220930	3.43	Y	036810	500	108 억	866305	N	N	25891	N	N
85	20230615	140438	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23600	600	2	2.61	5638577500	238062	106.24	23100	24200	23050	29900	16100	23000	23685.33	3.98	0	69028	24333	23666	23283	22616	22233	23475	22425	109	6900	500	16560	50	1	21756789	5135	11.65	2.04	12	1.09	2026.00	11552.00	28350	20230411	-16.75	10750	20220930	119.53	28350	-16.75	20230411	15050	56.81	20230102	28350	-16.75	20230411	10750	119.53	20220930	3.43	Y	036810	500	108 억	866305	N	N	25891	N	N
86	20230615	130106	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23700	700	2	3.04	5331931400	225031	100.43	23100	24200	23050	29900	16100	23000	23694.21	3.98	0	71235	24333	23666	23283	22616	22233	23475	22425	109	6900	500	16560	50	1	21756789	5156	11.70	2.05	12	1.03	2026.00	11552.00	28350	20230411	-16.40	10750	20220930	120.47	28350	-16.40	20230411	15050	57.48	20230102	28350	-16.40	20230411	10750	120.47	20220930	3.43	Y	036810	500	108 억	866305	N	N	25891	N	N
87	20230615	120821	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23500	500	2	2.17	5068008400	213827	95.43	23100	24200	23050	29900	16100	23000	23701.45	3.98	0	70245	24333	23666	23283	22616	22233	23475	22425	109	6900	500	16560	50	1	21756789	5113	11.60	2.03	12	0.98	2026.00	11552.00	28350	20230411	-17.11	10750	20220930	118.60	28350	-17.11	20230411	15050	56.15	20230102	28350	-17.11	20230411	10750	118.60	20220930	3.43	Y	036810	500	108 억	866305	N	N	25891	N	N
88	20230615	110127	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23300	300	2	1.30	4467313550	188055	83.93	23100	24200	23050	29900	16100	23000	23755.36	3.98	0	74752	24333	23666	23283	22616	22233	23475	22425	109	6900	500	16560	50	1	21756789	5069	11.50	2.02	12	0.86	2026.00	11552.00	28350	20230411	-17.81	10750	20220930	116.74	28350	-17.81	20230411	15050	54.82	20230102	28350	-17.81	20230411	10750	116.74	20220930	3.43	Y	036810	500	108 억	866305	N	N	25891	N	N
89	20230611	184735	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	23800	200	2	0.85	7269170750	304049	137.25	23750	24450	23300	30650	16550	23600	23909.01	4.01	63392	57193	24266	23932	23316	22982	22366	24100	23150	109	7050	500	16990	50	1	21756789	5178	11.75	2.06	12	1.40	2026.00	11552.00	28350	20230411	-16.05	10750	20220930	121.40	28350	-16.05	20230411	15050	58.14	20230102	28350	-16.05	20230411	10750	121.40	20220930	3.46	Y	036810	500	108 억	871376	N	N	10316	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History