KissMeData/348210/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161232	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69500	3200	2	4.83	8055532400	116464	140.62	65600	70700	65600	86100	46500	66300	69166.94	15.19	3376	68566	67432	66566	65432	64566	67000	65000	52	19800	500	49060	100	1	10357360	7198	22.71	5.41	12	1.12	3060.00	12856.00	92000	20230801	-24.46	53200	20231031	30.64	78800	-11.80	20240125	55500	25.23	20240422	92000	-24.46	20230801	53200	30.64	20231031	4.68	N	348210	500	51 억	1573356	N	N	120	N	N
3	20240628	151246	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69500	3200	2	4.83	7735591800	111860	135.06	65600	70700	65600	86100	46500	66300	69154.23	15.19	5317	68566	67432	66566	65432	64566	67000	65000	52	19800	500	49060	100	1	10357360	7198	22.71	5.41	12	1.08	3060.00	12856.00	92000	20230801	-24.46	53200	20231031	30.64	78800	-11.80	20240125	55500	25.23	20240422	92000	-24.46	20230801	53200	30.64	20231031	4.68	N	348210	500	51 억	1573356	N	N	196	N	N
4	20240628	141246	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69000	2700	2	4.07	6882988500	99543	120.19	65600	70700	65600	86100	46500	66300	69145.88	15.19	9039	68566	67432	66566	65432	64566	67000	65000	52	19800	500	49060	100	1	10357360	7147	22.55	5.37	12	0.96	3060.00	12856.00	92000	20230801	-25.00	53200	20231031	29.70	78800	-12.44	20240125	55500	24.32	20240422	92000	-25.00	20230801	53200	29.70	20231031	4.68	N	348210	500	51 억	1573356	N	N	196	N	N
5	20240628	131243	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	68600	2300	2	3.47	6413798800	92734	111.97	65600	70700	65600	86100	46500	66300	69163.40	15.19	7189	68566	67432	66566	65432	64566	67000	65000	52	19800	500	49060	100	1	10357360	7105	22.42	5.34	12	0.90	3060.00	12856.00	92000	20230801	-25.43	53200	20231031	28.95	78800	-12.94	20240125	55500	23.60	20240422	92000	-25.43	20230801	53200	28.95	20231031	4.68	N	348210	500	51 억	1573356	N	N	196	N	N
6	20240628	121241	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	68700	2400	2	3.62	6205001000	89699	108.30	65600	70700	65600	86100	46500	66300	69175.81	15.19	6901	68566	67432	66566	65432	64566	67000	65000	52	19800	500	49060	100	1	10357360	7116	22.45	5.34	12	0.87	3060.00	12856.00	92000	20230801	-25.33	53200	20231031	29.14	78800	-12.82	20240125	55500	23.78	20240422	92000	-25.33	20230801	53200	29.14	20231031	4.68	N	348210	500	51 억	1573356	N	N	196	N	N
7	20240628	111221	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69100	2800	2	4.22	5862854800	84721	102.29	65600	70700	65600	86100	46500	66300	69201.91	15.19	7013	68566	67432	66566	65432	64566	67000	65000	52	19800	500	49060	100	1	10357360	7157	22.58	5.37	12	0.82	3060.00	12856.00	92000	20230801	-24.89	53200	20231031	29.89	78800	-12.31	20240125	55500	24.50	20240422	92000	-24.89	20230801	53200	29.89	20231031	4.68	N	348210	500	51 억	1573356	N	N	196	N	N
8	20240628	101217	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69700	3400	2	5.13	5269006700	76170	91.97	65600	70700	65600	86100	46500	66300	69174.30	15.19	7488	68566	67432	66566	65432	64566	67000	65000	52	19800	500	49060	100	1	10357360	7219	22.78	5.42	12	0.74	3060.00	12856.00	92000	20230801	-24.24	53200	20231031	31.02	78800	-11.55	20240125	55500	25.59	20240422	92000	-24.24	20230801	53200	31.02	20231031	4.68	N	348210	500	51 억	1573356	N	N	196	N	N
9	20240628	091223	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67000	700	2	1.06	464794400	7022	8.48	65600	67200	65600	86100	46500	66300	66191.17	15.19	255	68566	67432	66566	65432	64566	67000	65000	52	19800	500	49060	100	1	10357360	6939	21.90	5.21	12	0.07	3060.00	12856.00	92000	20230801	-27.17	53200	20231031	25.94	78800	-14.97	20240125	55500	20.72	20240422	92000	-27.17	20230801	53200	25.94	20231031	4.68	N	348210	500	51 억	1573356	N	N	196	N	N
10	20240627	161210	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66300	-700	5	-1.04	5499007400	82695	92.34	67500	67700	65700	87100	46900	67000	66496.95	15.29	-13227	70933	68966	67933	65966	64933	68450	65450	52	20100	500	49580	100	1	10357360	6867	21.67	5.16	12	0.80	3060.00	12856.00	92000	20230801	-27.93	53200	20231031	24.62	78800	-15.86	20240125	55500	19.46	20240422	92000	-27.93	20230801	53200	24.62	20231031	4.64	N	348210	500	51 억	1583416	N	N	196	N	N
11	20240627	151217	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66200	-800	5	-1.19	5338848600	80279	89.64	67500	67700	65700	87100	46900	67000	66503.09	15.29	-12593	70933	68966	67933	65966	64933	68450	65450	52	20100	500	49580	100	1	10357360	6857	21.63	5.15	12	0.78	3060.00	12856.00	92000	20230801	-28.04	53200	20231031	24.44	78800	-15.99	20240125	55500	19.28	20240422	92000	-28.04	20230801	53200	24.44	20231031	4.64	N	348210	500	51 억	1583416	N	N	417	N	N
12	20240627	141216	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66100	-900	5	-1.34	3976286200	59626	66.58	67500	67700	66000	87100	46900	67000	66686.62	15.29	-15415	70933	68966	67933	65966	64933	68450	65450	52	20100	500	49580	100	1	10357360	6846	21.60	5.14	12	0.58	3060.00	12856.00	92000	20230801	-28.15	53200	20231031	24.25	78800	-16.12	20240125	55500	19.10	20240422	92000	-28.15	20230801	53200	24.25	20231031	4.64	N	348210	500	51 억	1583416	N	N	417	N	N
13	20240627	131216	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66500	-500	5	-0.75	2790017400	41723	46.59	67500	67700	66500	87100	46900	67000	66869.71	15.29	-10789	70933	68966	67933	65966	64933	68450	65450	52	20100	500	49580	100	1	10357360	6888	21.73	5.17	12	0.40	3060.00	12856.00	92000	20230801	-27.72	53200	20231031	25.00	78800	-15.61	20240125	55500	19.82	20240422	92000	-27.72	20230801	53200	25.00	20231031	4.64	N	348210	500	51 억	1583416	N	N	417	N	N
14	20240627	121218	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66600	-400	5	-0.60	2462400200	36806	41.10	67500	67700	66500	87100	46900	67000	66901.89	15.29	-9455	70933	68966	67933	65966	64933	68450	65450	52	20100	500	49580	100	1	10357360	6898	21.76	5.18	12	0.36	3060.00	12856.00	92000	20230801	-27.61	53200	20231031	25.19	78800	-15.48	20240125	55500	20.00	20240422	92000	-27.61	20230801	53200	25.19	20231031	4.64	N	348210	500	51 억	1583416	N	N	417	N	N
15	20240627	111217	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66700	-300	5	-0.45	2110320700	31518	35.19	67500	67700	66500	87100	46900	67000	66955.91	15.29	-8769	70933	68966	67933	65966	64933	68450	65450	52	20100	500	49580	100	1	10357360	6908	21.80	5.19	12	0.30	3060.00	12856.00	92000	20230801	-27.50	53200	20231031	25.38	78800	-15.36	20240125	55500	20.18	20240422	92000	-27.50	20230801	53200	25.38	20231031	4.64	N	348210	500	51 억	1583416	N	N	417	N	N
16	20240627	101217	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66900	-100	5	-0.15	1250142000	18653	20.83	67500	67700	66500	87100	46900	67000	67021.07	15.29	-6471	70933	68966	67933	65966	64933	68450	65450	52	20100	500	49580	100	1	10357360	6929	21.86	5.20	12	0.18	3060.00	12856.00	92000	20230801	-27.28	53200	20231031	25.75	78800	-15.10	20240125	55500	20.54	20240422	92000	-27.28	20230801	53200	25.75	20231031	4.64	N	348210	500	51 억	1583416	N	N	417	N	N
17	20240627	091217	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67000	0	3	0.00	354014500	5288	5.90	67500	67500	66500	87100	46900	67000	66945.79	15.29	-2433	70933	68966	67933	65966	64933	68450	65450	52	20100	500	49580	100	1	10357360	6939	21.90	5.21	12	0.05	3060.00	12856.00	92000	20230801	-27.17	53200	20231031	25.94	78800	-14.97	20240125	55500	20.72	20240422	92000	-27.17	20230801	53200	25.94	20231031	4.64	N	348210	500	51 억	1583416	N	N	417	N	N
18	20240626	161212	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67000	-200	5	-0.30	6063023100	89263	87.74	69000	69900	66900	87300	47100	67200	67923.52	15.29	-1330	70333	68766	67433	65866	64533	69550	66650	52	20100	500	49720	100	1	10357360	6939	21.90	5.21	12	0.86	3060.00	12856.00	92000	20230801	-27.17	53200	20231031	25.94	78800	-14.97	20240125	55500	20.72	20240422	92000	-27.17	20230801	53200	25.94	20231031	4.53	N	348210	500	51 억	1584013	N	N	417	N	N
19	20240626	151216	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67000	-200	5	-0.30	5837054500	85889	84.43	69000	69900	66900	87300	47100	67200	67960.44	15.29	-947	70333	68766	67433	65866	64533	69550	66650	52	20100	500	49720	100	1	10357360	6939	21.90	5.21	12	0.83	3060.00	12856.00	92000	20230801	-27.17	53200	20231031	25.94	78800	-14.97	20240125	55500	20.72	20240422	92000	-27.17	20230801	53200	25.94	20231031	4.53	N	348210	500	51 억	1584013	N	N	1	N	N
20	20240626	141213	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67600	400	2	0.60	4691070300	68883	67.71	69000	69900	67300	87300	47100	67200	68102.00	15.29	-316	70333	68766	67433	65866	64533	69550	66650	52	20100	500	49720	100	1	10357360	7002	22.09	5.26	12	0.67	3060.00	12856.00	92000	20230801	-26.52	53200	20231031	27.07	78800	-14.21	20240125	55500	21.80	20240422	92000	-26.52	20230801	53200	27.07	20231031	4.53	N	348210	500	51 억	1584013	N	N	1	N	N
21	20240626	131214	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67500	300	2	0.45	3993502200	58561	57.56	69000	69900	67300	87300	47100	67200	68193.89	15.29	952	70333	68766	67433	65866	64533	69550	66650	52	20100	500	49720	100	1	10357360	6991	22.06	5.25	12	0.57	3060.00	12856.00	92000	20230801	-26.63	53200	20231031	26.88	78800	-14.34	20240125	55500	21.62	20240422	92000	-26.63	20230801	53200	26.88	20231031	4.53	N	348210	500	51 억	1584013	N	N	1	N	N
22	20240626	121212	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67600	400	2	0.60	3530103000	51692	50.81	69000	69900	67500	87300	47100	67200	68291.09	15.29	1210	70333	68766	67433	65866	64533	69550	66650	52	20100	500	49720	100	1	10357360	7002	22.09	5.26	12	0.50	3060.00	12856.00	92000	20230801	-26.52	53200	20231031	27.07	78800	-14.21	20240125	55500	21.80	20240422	92000	-26.52	20230801	53200	27.07	20231031	4.53	N	348210	500	51 억	1584013	N	N	1	N	N
23	20240626	111214	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67800	600	2	0.89	3004128100	43921	43.17	69000	69900	67500	87300	47100	67200	68398.44	15.29	3322	70333	68766	67433	65866	64533	69550	66650	52	20100	500	49720	100	1	10357360	7022	22.16	5.27	12	0.42	3060.00	12856.00	92000	20230801	-26.30	53200	20231031	27.44	78800	-13.96	20240125	55500	22.16	20240422	92000	-26.30	20230801	53200	27.44	20231031	4.53	N	348210	500	51 억	1584013	N	N	1	N	N
24	20240626	101211	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	68200	1000	2	1.49	2290799300	33405	32.84	69000	69900	67500	87300	47100	67200	68576.54	15.29	2104	70333	68766	67433	65866	64533	69550	66650	52	20100	500	49720	100	1	10357360	7064	22.29	5.30	12	0.32	3060.00	12856.00	92000	20230801	-25.87	53200	20231031	28.20	78800	-13.45	20240125	55500	22.88	20240422	92000	-25.87	20230801	53200	28.20	20231031	4.53	N	348210	500	51 억	1584013	N	N	1	N	N
25	20240626	091215	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	68300	1100	2	1.64	1208790300	17489	17.19	69000	69900	68300	87300	47100	67200	69117.18	15.29	4041	70333	68766	67433	65866	64533	69550	66650	52	20100	500	49720	100	1	10357360	7074	22.32	5.31	12	0.17	3060.00	12856.00	92000	20230801	-25.76	53200	20231031	28.38	78800	-13.32	20240125	55500	23.06	20240422	92000	-25.76	20230801	53200	28.38	20231031	4.53	N	348210	500	51 억	1584013	N	N	1	N	N
26	20240625	161210	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67200	-400	5	-0.59	6813742500	101305	42.40	66900	69000	66100	87800	47400	67600	67259.67	15.37	-8837	75533	71566	69533	65566	63533	70550	64550	52	20200	500	50020	100	1	10357360	6960	21.96	5.23	12	0.98	3060.00	12856.00	92000	20230801	-26.96	53200	20231031	26.32	78800	-14.72	20240125	55500	21.08	20240422	92000	-26.96	20230801	53200	26.32	20231031	4.40	N	348210	500	51 억	1592000	N	N	1	N	N
27	20240625	151208	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67300	-300	5	-0.44	6465796500	96123	40.23	66900	69000	66100	87800	47400	67600	67265.77	15.37	-7409	75533	71566	69533	65566	63533	70550	64550	52	20200	500	50020	100	1	10357360	6971	21.99	5.23	12	0.93	3060.00	12856.00	92000	20230801	-26.85	53200	20231031	26.50	78800	-14.59	20240125	55500	21.26	20240422	92000	-26.85	20230801	53200	26.50	20231031	4.40	N	348210	500	51 억	1592000	N	N	80	N	N
28	20240625	141212	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67400	-200	5	-0.30	5668313000	84231	35.26	66900	69000	66100	87800	47400	67600	67294.76	15.37	-3506	75533	71566	69533	65566	63533	70550	64550	52	20200	500	50020	100	1	10357360	6981	22.03	5.24	12	0.81	3060.00	12856.00	92000	20230801	-26.74	53200	20231031	26.69	78800	-14.47	20240125	55500	21.44	20240422	92000	-26.74	20230801	53200	26.69	20231031	4.40	N	348210	500	51 억	1592000	N	N	80	N	N
29	20240625	131212	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67600	0	3	0.00	5111671600	75971	31.80	66900	69000	66100	87800	47400	67600	67284.40	15.37	-3341	75533	71566	69533	65566	63533	70550	64550	52	20200	500	50020	100	1	10357360	7002	22.09	5.26	12	0.73	3060.00	12856.00	92000	20230801	-26.52	53200	20231031	27.07	78800	-14.21	20240125	55500	21.80	20240422	92000	-26.52	20230801	53200	27.07	20231031	4.40	N	348210	500	51 억	1592000	N	N	80	N	N
30	20240625	121215	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67800	200	2	0.30	3917827400	58510	24.49	66900	68000	66100	87800	47400	67600	66959.67	15.37	-3163	75533	71566	69533	65566	63533	70550	64550	52	20200	500	50020	100	1	10357360	7022	22.16	5.27	12	0.56	3060.00	12856.00	92000	20230801	-26.30	53200	20231031	27.44	78800	-13.96	20240125	55500	22.16	20240422	92000	-26.30	20230801	53200	27.44	20231031	4.40	N	348210	500	51 억	1592000	N	N	80	N	N
31	20240625	111213	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67300	-300	5	-0.44	3341570700	50002	20.93	66900	67600	66100	87800	47400	67600	66828.32	15.37	-1877	75533	71566	69533	65566	63533	70550	64550	52	20200	500	50020	100	1	10357360	6971	21.99	5.23	12	0.48	3060.00	12856.00	92000	20230801	-26.85	53200	20231031	26.50	78800	-14.59	20240125	55500	21.26	20240422	92000	-26.85	20230801	53200	26.50	20231031	4.40	N	348210	500	51 억	1592000	N	N	80	N	N
32	20240625	101211	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66600	-1000	5	-1.48	2448946000	36721	15.37	66900	67500	66100	87800	47400	67600	66689.94	15.37	-1132	75533	71566	69533	65566	63533	70550	64550	52	20200	500	50020	100	1	10357360	6898	21.76	5.18	12	0.35	3060.00	12856.00	92000	20230801	-27.61	53200	20231031	25.19	78800	-15.48	20240125	55500	20.00	20240422	92000	-27.61	20230801	53200	25.19	20231031	4.40	N	348210	500	51 억	1592000	N	N	80	N	N
33	20240625	091210	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66500	-1100	5	-1.63	1155766400	17292	7.24	66900	67500	66100	87800	47400	67600	66837.02	15.37	-2228	75533	71566	69533	65566	63533	70550	64550	52	20200	500	50020	100	1	10357360	6888	21.73	5.17	12	0.17	3060.00	12856.00	92000	20230801	-27.72	53200	20231031	25.00	78800	-15.61	20240125	55500	19.82	20240422	92000	-27.72	20230801	53200	25.00	20231031	4.40	N	348210	500	51 억	1592000	N	N	80	N	N
34	20240624	161211	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67600	-2700	5	-3.84	16616155900	238410	47.71	73500	73500	67500	91300	49300	70300	69700.16	15.82	-52427	81900	76100	71700	65900	61500	73900	63700	52	21000	500	52020	100	1	10357360	7002	22.09	5.26	12	2.30	3060.00	12856.00	92000	20230801	-26.52	53200	20231031	27.07	78800	-14.21	20240125	55500	21.80	20240422	92000	-26.52	20230801	53200	27.07	20231031	4.37	N	348210	500	51 억	1638338	N	N	80	N	N
35	20240624	151207	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67700	-2600	5	-3.70	16245515600	232928	46.61	73500	73500	67500	91300	49300	70300	69744.55	15.82	-51873	81900	76100	71700	65900	61500	73900	63700	52	21000	500	52020	100	1	10357360	7012	22.12	5.27	12	2.25	3060.00	12856.00	92000	20230801	-26.41	53200	20231031	27.26	78800	-14.09	20240125	55500	21.98	20240422	92000	-26.41	20230801	53200	27.26	20231031	4.37	N	348210	500	51 억	1638338	N	N	970	N	N
36	20240624	141208	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67700	-2600	5	-3.70	15254993500	218287	43.68	73500	73500	67600	91300	49300	70300	69884.84	15.82	-51753	81900	76100	71700	65900	61500	73900	63700	52	21000	500	52020	100	1	10357360	7012	22.12	5.27	12	2.11	3060.00	12856.00	92000	20230801	-26.41	53200	20231031	27.26	78800	-14.09	20240125	55500	21.98	20240422	92000	-26.41	20230801	53200	27.26	20231031	4.37	N	348210	500	51 억	1638338	N	N	970	N	N
37	20240624	131206	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	68200	-2100	5	-2.99	14028874600	200240	40.07	73500	73500	68000	91300	49300	70300	70060.18	15.82	-45680	81900	76100	71700	65900	61500	73900	63700	52	21000	500	52020	100	1	10357360	7064	22.29	5.30	12	1.93	3060.00	12856.00	92000	20230801	-25.87	53200	20231031	28.20	78800	-13.45	20240125	55500	22.88	20240422	92000	-25.87	20230801	53200	28.20	20231031	4.37	N	348210	500	51 억	1638338	N	N	970	N	N
38	20240624	121207	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69400	-900	5	-1.28	12254397100	174299	34.88	73500	73500	68400	91300	49300	70300	70306.76	15.82	-42885	81900	76100	71700	65900	61500	73900	63700	52	21000	500	52020	100	1	10357360	7188	22.68	5.40	12	1.68	3060.00	12856.00	92000	20230801	-24.57	53200	20231031	30.45	78800	-11.93	20240125	55500	25.05	20240422	92000	-24.57	20230801	53200	30.45	20231031	4.37	N	348210	500	51 억	1638338	N	N	970	N	N
39	20240624	111209	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69400	-900	5	-1.28	11186257500	158837	31.78	73500	73500	68400	91300	49300	70300	70426.10	15.82	-36555	81900	76100	71700	65900	61500	73900	63700	52	21000	500	52020	100	1	10357360	7188	22.68	5.40	12	1.53	3060.00	12856.00	92000	20230801	-24.57	53200	20231031	30.45	78800	-11.93	20240125	55500	25.05	20240422	92000	-24.57	20230801	53200	30.45	20231031	4.37	N	348210	500	51 억	1638338	N	N	970	N	N
40	20240624	101208	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69100	-1200	5	-1.71	9350543200	132181	26.45	73500	73500	68500	91300	49300	70300	70740.79	15.82	-32750	81900	76100	71700	65900	61500	73900	63700	52	21000	500	52020	100	1	10357360	7157	22.58	5.37	12	1.28	3060.00	12856.00	92000	20230801	-24.89	53200	20231031	29.89	78800	-12.31	20240125	55500	24.50	20240422	92000	-24.89	20230801	53200	29.89	20231031	4.37	N	348210	500	51 억	1638338	N	N	970	N	N
41	20240624	091208	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	70700	400	2	0.57	4978564600	69519	13.91	73500	73500	70600	91300	49300	70300	71616.38	15.82	-20469	81900	76100	71700	65900	61500	73900	63700	52	21000	500	52020	100	1	10357360	7323	23.10	5.50	12	0.67	3060.00	12856.00	92000	20230801	-23.15	53200	20231031	32.89	78800	-10.28	20240125	55500	27.39	20240422	92000	-23.15	20230801	53200	32.89	20231031	4.37	N	348210	500	51 억	1638338	N	N	970	N	N
42	20240621	161127	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	70300	-4300	5	-5.76	36515855200	492919	188.12	73700	77500	67300	96900	52300	74600	74087.56	15.73	-2284	79133	76866	74233	71966	69333	78000	73100	52	22300	500	55200	100	1	10357360	7281	22.97	5.47	12	4.76	3060.00	12856.00	92000	20230801	-23.59	53200	20231031	32.14	78800	-10.79	20240125	55500	26.67	20240422	92000	-23.59	20230801	53200	32.14	20231031	4.21	N	348210	500	51 억	1629193	N	N	970	N	N
43	20240621	151128	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	70000	-4600	5	-6.17	33672608600	452342	172.64	73700	77500	67300	96900	52300	74600	74440.60	15.73	-4127	79133	76866	74233	71966	69333	78000	73100	52	22300	500	55200	100	1	10357360	7250	22.88	5.44	12	4.37	3060.00	12856.00	92000	20230801	-23.91	53200	20231031	31.58	78800	-11.17	20240125	55500	26.13	20240422	92000	-23.91	20230801	53200	31.58	20231031	4.21	N	348210	500	51 억	1629193	N	N	1256	N	N
44	20240621	141126	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	75100	500	2	0.67	15868171900	210482	80.33	73700	76900	73100	96900	52300	74600	75389.69	15.73	-17270	79133	76866	74233	71966	69333	78000	73100	52	22300	500	55200	100	1	10357360	7778	24.54	5.84	12	2.03	3060.00	12856.00	92000	20230801	-18.37	53200	20231031	41.17	78800	-4.70	20240125	55500	35.32	20240422	92000	-18.37	20230801	53200	41.17	20231031	4.21	N	348210	500	51 억	1629193	N	N	1256	N	N
45	20240621	131127	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	75200	600	2	0.80	12451076500	165179	63.04	73700	76900	73100	96900	52300	74600	75379.29	15.73	-14999	79133	76866	74233	71966	69333	78000	73100	52	22300	500	55200	100	1	10357360	7789	24.58	5.85	12	1.59	3060.00	12856.00	92000	20230801	-18.26	53200	20231031	41.35	78800	-4.57	20240125	55500	35.50	20240422	92000	-18.26	20230801	53200	41.35	20231031	4.21	N	348210	500	51 억	1629193	N	N	1256	N	N
46	20240621	121130	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	75700	1100	2	1.47	10778900200	142887	54.53	73700	76900	73100	96900	52300	74600	75436.54	15.73	-17377	79133	76866	74233	71966	69333	78000	73100	52	22300	500	55200	100	1	10357360	7841	24.74	5.89	12	1.38	3060.00	12856.00	92000	20230801	-17.72	53200	20231031	42.29	78800	-3.93	20240125	55500	36.40	20240422	92000	-17.72	20230801	53200	42.29	20231031	4.21	N	348210	500	51 억	1629193	N	N	1256	N	N
47	20240621	111129	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	76100	1500	2	2.01	7724888200	102860	39.26	73700	76400	73100	96900	52300	74600	75100.99	15.73	-12251	79133	76866	74233	71966	69333	78000	73100	52	22300	500	55200	100	1	10357360	7882	24.87	5.92	12	0.99	3060.00	12856.00	92000	20230801	-17.28	53200	20231031	43.05	78800	-3.43	20240125	55500	37.12	20240422	92000	-17.28	20230801	53200	43.05	20231031	4.21	N	348210	500	51 억	1629193	N	N	1256	N	N
48	20240621	101125	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	75200	600	2	0.80	4374893200	58643	22.38	73700	75900	73100	96900	52300	74600	74602.14	15.73	-4644	79133	76866	74233	71966	69333	78000	73100	52	22300	500	55200	100	1	10357360	7789	24.58	5.85	12	0.57	3060.00	12856.00	92000	20230801	-18.26	53200	20231031	41.35	78800	-4.57	20240125	55500	35.50	20240422	92000	-18.26	20230801	53200	41.35	20231031	4.21	N	348210	500	51 억	1629193	N	N	1256	N	N
49	20240621	091130	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	73500	-1100	5	-1.47	1156493900	15638	5.97	73700	74900	73100	96900	52300	74600	73954.08	15.73	-858	79133	76866	74233	71966	69333	78000	73100	52	22300	500	55200	100	1	10357360	7613	24.02	5.72	12	0.15	3060.00	12856.00	92000	20230801	-20.11	53200	20231031	38.16	78800	-6.73	20240125	55500	32.43	20240422	92000	-20.11	20230801	53200	38.16	20231031	4.21	N	348210	500	51 억	1629193	N	N	1256	N	N
50	20240620	161122	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	74600	3000	2	4.19	19512881700	261865	218.12	71900	76500	71600	93000	50200	71600	74515.02	15.38	28090	74400	73000	72300	70900	70200	72650	70550	52	21400	500	52980	100	1	10357360	7727	24.38	5.80	12	2.53	3060.00	12856.00	92000	20230801	-18.91	53200	20231031	40.23	78800	-5.33	20240125	55500	34.41	20240422	92000	-18.91	20230801	53200	40.23	20231031	4.06	N	348210	500	51 억	1592454	N	N	1256	N	N
51	20240620	151118	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	74400	2800	2	3.91	19078429500	256030	213.26	71900	76500	71600	93000	50200	71600	74516.38	15.38	26610	74400	73000	72300	70900	70200	72650	70550	52	21400	500	52980	100	1	10357360	7706	24.31	5.79	12	2.47	3060.00	12856.00	92000	20230801	-19.13	53200	20231031	39.85	78800	-5.58	20240125	55500	34.05	20240422	92000	-19.13	20230801	53200	39.85	20231031	4.06	N	348210	500	51 억	1592454	N	N	1158	N	N
52	20240620	141124	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	76100	4500	2	6.28	16030323600	215426	179.44	71900	76500	71600	93000	50200	71600	74412.20	15.38	17708	74400	73000	72300	70900	70200	72650	70550	52	21400	500	52980	100	1	10357360	7882	24.87	5.92	12	2.08	3060.00	12856.00	92000	20230801	-17.28	53200	20231031	43.05	78800	-3.43	20240125	55500	37.12	20240422	92000	-17.28	20230801	53200	43.05	20231031	4.06	N	348210	500	51 억	1592454	N	N	1158	N	N
53	20240620	131123	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	73400	1800	2	2.51	7021067900	95863	79.85	71900	74300	71600	93000	50200	71600	73240.64	15.38	-11727	74400	73000	72300	70900	70200	72650	70550	52	21400	500	52980	100	1	10357360	7602	23.99	5.71	12	0.93	3060.00	12856.00	92000	20230801	-20.22	53200	20231031	37.97	78800	-6.85	20240125	55500	32.25	20240422	92000	-20.22	20230801	53200	37.97	20231031	4.06	N	348210	500	51 억	1592454	N	N	1158	N	N
54	20240620	121121	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	73100	1500	2	2.09	6623354200	90421	75.32	71900	74300	71600	93000	50200	71600	73250.18	15.38	-10807	74400	73000	72300	70900	70200	72650	70550	52	21400	500	52980	100	1	10357360	7571	23.89	5.69	12	0.87	3060.00	12856.00	92000	20230801	-20.54	53200	20231031	37.41	78800	-7.23	20240125	55500	31.71	20240422	92000	-20.54	20230801	53200	37.41	20231031	4.06	N	348210	500	51 억	1592454	N	N	1158	N	N
55	20240620	111123	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	73300	1700	2	2.37	5648607000	77122	64.24	71900	74300	71600	93000	50200	71600	73242.49	15.38	-8221	74400	73000	72300	70900	70200	72650	70550	52	21400	500	52980	100	1	10357360	7592	23.95	5.70	12	0.74	3060.00	12856.00	92000	20230801	-20.33	53200	20231031	37.78	78800	-6.98	20240125	55500	32.07	20240422	92000	-20.33	20230801	53200	37.78	20231031	4.06	N	348210	500	51 억	1592454	N	N	1158	N	N
56	20240620	101125	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	72000	400	2	0.56	2113808300	29144	24.28	71900	73300	71600	93000	50200	71600	72529.79	15.38	-7369	74400	73000	72300	70900	70200	72650	70550	52	21400	500	52980	100	1	10357360	7457	23.53	5.60	12	0.28	3060.00	12856.00	92000	20230801	-21.74	53200	20231031	35.34	78800	-8.63	20240125	55500	29.73	20240422	92000	-21.74	20230801	53200	35.34	20231031	4.06	N	348210	500	51 억	1592454	N	N	1158	N	N
57	20240620	091129	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	72700	1100	2	1.54	629542000	8695	7.24	71900	73200	71600	93000	50200	71600	72402.76	15.38	1127	74400	73000	72300	70900	70200	72650	70550	52	21400	500	52980	100	1	10357360	7530	23.76	5.65	12	0.08	3060.00	12856.00	92000	20230801	-20.98	53200	20231031	36.65	78800	-7.74	20240125	55500	30.99	20240422	92000	-20.98	20230801	53200	36.65	20231031	4.06	N	348210	500	51 억	1592454	N	N	1158	N	N
58	20240619	161117	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	71600	-1000	5	-1.38	8698658100	119797	41.30	73000	73700	71600	94300	50900	72600	72611.66	15.68	-33763	75400	74000	72100	70700	68800	74700	71400	52	21700	500	53720	100	1	10357360	7416	23.40	5.57	12	1.16	3060.00	12856.00	92000	20230801	-22.17	53200	20231031	34.59	78800	-9.14	20240125	55500	29.01	20240422	92000	-22.17	20230801	53200	34.59	20231031	4.19	N	348210	500	51 억	1624457	N	N	1158	N	N
59	20240619	151118	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	71600	-1000	5	-1.38	8322630900	114548	39.49	73000	73700	71600	94300	50900	72600	72656.27	15.68	-33672	75400	74000	72100	70700	68800	74700	71400	52	21700	500	53720	100	1	10357360	7416	23.40	5.57	12	1.11	3060.00	12856.00	92000	20230801	-22.17	53200	20231031	34.59	78800	-9.14	20240125	55500	29.01	20240422	92000	-22.17	20230801	53200	34.59	20231031	4.19	N	348210	500	51 억	1624457	N	N	1662	N	N
60	20240619	141127	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	72200	-400	5	-0.55	7268188200	99880	34.43	73000	73700	71800	94300	50900	72600	72769.21	15.68	-33204	75400	74000	72100	70700	68800	74700	71400	52	21700	500	53720	100	1	10357360	7478	23.59	5.62	12	0.96	3060.00	12856.00	92000	20230801	-21.52	53200	20231031	35.71	78800	-8.38	20240125	55500	30.09	20240422	92000	-21.52	20230801	53200	35.71	20231031	4.19	N	348210	500	51 억	1624457	N	N	1662	N	N
61	20240619	131114	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	72300	-300	5	-0.41	6537376600	89753	30.94	73000	73700	72100	94300	50900	72600	72837.42	15.68	-30760	75400	74000	72100	70700	68800	74700	71400	52	21700	500	53720	100	1	10357360	7488	23.63	5.62	12	0.87	3060.00	12856.00	92000	20230801	-21.41	53200	20231031	35.90	78800	-8.25	20240125	55500	30.27	20240422	92000	-21.41	20230801	53200	35.90	20231031	4.19	N	348210	500	51 억	1624457	N	N	1662	N	N
62	20240619	121116	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	72600	0	3	0.00	5662601200	77654	26.77	73000	73700	72200	94300	50900	72600	72920.92	15.68	-26566	75400	74000	72100	70700	68800	74700	71400	52	21700	500	53720	100	1	10357360	7519	23.73	5.65	12	0.75	3060.00	12856.00	92000	20230801	-21.09	53200	20231031	36.47	78800	-7.87	20240125	55500	30.81	20240422	92000	-21.09	20230801	53200	36.47	20231031	4.19	N	348210	500	51 억	1624457	N	N	1662	N	N
63	20240619	111119	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	73100	500	2	0.69	4816648400	66067	22.77	73000	73700	72200	94300	50900	72600	72905.51	15.68	-21295	75400	74000	72100	70700	68800	74700	71400	52	21700	500	53720	100	1	10357360	7571	23.89	5.69	12	0.64	3060.00	12856.00	92000	20230801	-20.54	53200	20231031	37.41	78800	-7.23	20240125	55500	31.71	20240422	92000	-20.54	20230801	53200	37.41	20231031	4.19	N	348210	500	51 억	1624457	N	N	1662	N	N
64	20240619	101122	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	72600	0	3	0.00	3569280400	49020	16.90	73000	73700	72200	94300	50900	72600	72812.74	15.68	-15997	75400	74000	72100	70700	68800	74700	71400	52	21700	500	53720	100	1	10357360	7519	23.73	5.65	12	0.47	3060.00	12856.00	92000	20230801	-21.09	53200	20231031	36.47	78800	-7.87	20240125	55500	30.81	20240422	92000	-21.09	20230801	53200	36.47	20231031	4.19	N	348210	500	51 억	1624457	N	N	1662	N	N
65	20240619	091125	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	72800	200	2	0.28	1069643600	14722	5.08	73000	73500	72300	94300	50900	72600	72656.13	15.68	-4740	75400	74000	72100	70700	68800	74700	71400	52	21700	500	53720	100	1	10357360	7540	23.79	5.66	12	0.14	3060.00	12856.00	92000	20230801	-20.87	53200	20231031	36.84	78800	-7.61	20240125	55500	31.17	20240422	92000	-20.87	20230801	53200	36.84	20231031	4.19	N	348210	500	51 억	1624457	N	N	1662	N	N
66	20240618	161112	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	72600	3600	2	5.22	21003391100	289556	489.27	71100	73500	70200	89700	48300	69000	72536.53	15.34	22165	70266	69632	68566	67932	66866	69950	68250	52	20700	500	51060	100	1	10357360	7519	23.73	5.65	12	2.80	3060.00	12856.00	92000	20230801	-21.09	53200	20231031	36.47	78800	-7.87	20240125	55500	30.81	20240422	92000	-21.09	20230801	53200	36.47	20231031	4.20	N	348210	500	51 억	1588811	N	N	1662	N	N
67	20240618	151111	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	72800	3800	2	5.51	20619199900	284271	480.34	71100	73500	70200	89700	48300	69000	72533.60	15.34	23010	70266	69632	68566	67932	66866	69950	68250	52	20700	500	51060	100	1	10357360	7540	23.79	5.66	12	2.74	3060.00	12856.00	92000	20230801	-20.87	53200	20231031	36.84	78800	-7.61	20240125	55500	31.17	20240422	92000	-20.87	20230801	53200	36.84	20231031	4.20	N	348210	500	51 억	1588811	N	N	311	N	N
68	20240618	141115	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	73200	4200	2	6.09	17102242200	235811	398.46	71100	73500	70200	89700	48300	69000	72525.21	15.34	28893	70266	69632	68566	67932	66866	69950	68250	52	20700	500	51060	100	1	10357360	7582	23.92	5.69	12	2.28	3060.00	12856.00	92000	20230801	-20.43	53200	20231031	37.59	78800	-7.11	20240125	55500	31.89	20240422	92000	-20.43	20230801	53200	37.59	20231031	4.20	N	348210	500	51 억	1588811	N	N	311	N	N
69	20240618	131116	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	73300	4300	2	6.23	15526823600	214311	362.13	71100	73500	70200	89700	48300	69000	72449.96	15.34	33321	70266	69632	68566	67932	66866	69950	68250	52	20700	500	51060	100	1	10357360	7592	23.95	5.70	12	2.07	3060.00	12856.00	92000	20230801	-20.33	53200	20231031	37.78	78800	-6.98	20240125	55500	32.07	20240422	92000	-20.33	20230801	53200	37.78	20231031	4.20	N	348210	500	51 억	1588811	N	N	311	N	N
70	20240618	121113	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	73200	4200	2	6.09	14205107100	196268	331.64	71100	73500	70200	89700	48300	69000	72376.07	15.34	36077	70266	69632	68566	67932	66866	69950	68250	52	20700	500	51060	100	1	10357360	7582	23.92	5.69	12	1.89	3060.00	12856.00	92000	20230801	-20.43	53200	20231031	37.59	78800	-7.11	20240125	55500	31.89	20240422	92000	-20.43	20230801	53200	37.59	20231031	4.20	N	348210	500	51 억	1588811	N	N	311	N	N
71	20240618	111113	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	73100	4100	2	5.94	12890265800	178316	301.31	71100	73500	70200	89700	48300	69000	72288.89	15.34	37386	70266	69632	68566	67932	66866	69950	68250	52	20700	500	51060	100	1	10357360	7571	23.89	5.69	12	1.72	3060.00	12856.00	92000	20230801	-20.54	53200	20231031	37.41	78800	-7.23	20240125	55500	31.71	20240422	92000	-20.54	20230801	53200	37.41	20231031	4.20	N	348210	500	51 억	1588811	N	N	311	N	N
72	20240618	101112	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	73100	4100	2	5.94	8691467400	120877	204.25	71100	73200	70200	89700	48300	69000	71903.40	15.34	29823	70266	69632	68566	67932	66866	69950	68250	52	20700	500	51060	100	1	10357360	7571	23.89	5.69	12	1.17	3060.00	12856.00	92000	20230801	-20.54	53200	20231031	37.41	78800	-7.23	20240125	55500	31.71	20240422	92000	-20.54	20230801	53200	37.41	20231031	4.20	N	348210	500	51 억	1588811	N	N	311	N	N
73	20240618	091122	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	71100	2100	2	3.04	2080005900	29185	49.31	71100	72100	70300	89700	48300	69000	71269.69	15.34	3612	70266	69632	68566	67932	66866	69950	68250	52	20700	500	51060	100	1	10357360	7364	23.24	5.53	12	0.28	3060.00	12856.00	92000	20230801	-22.72	53200	20231031	33.65	78800	-9.77	20240125	55500	28.11	20240422	92000	-22.72	20230801	53200	33.65	20231031	4.20	N	348210	500	51 억	1588811	N	N	311	N	N
74	20240617	161103	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69000	400	2	0.58	4050662400	59161	73.87	68500	69200	67500	89100	48100	68600	68468.15	15.18	15973	71733	70166	69333	67766	66933	69750	67350	52	20500	500	50760	100	1	10357360	7147	22.55	5.37	12	0.57	3060.00	12856.00	92000	20230801	-25.00	53200	20231031	29.70	78800	-12.44	20240125	55500	24.32	20240422	92000	-25.00	20230801	53200	29.70	20231031	4.15	N	348210	500	51 억	1572182	N	N	311	N	N
75	20240617	151111	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69100	500	2	0.73	3905195300	57053	71.24	68500	69200	67500	89100	48100	68600	68448.55	15.18	15765	71733	70166	69333	67766	66933	69750	67350	52	20500	500	50760	100	1	10357360	7157	22.58	5.37	12	0.55	3060.00	12856.00	92000	20230801	-24.89	53200	20231031	29.89	78800	-12.31	20240125	55500	24.50	20240422	92000	-24.89	20230801	53200	29.89	20231031	4.15	N	348210	500	51 억	1572182	N	N	1121	N	N
76	20240617	141101	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69000	400	2	0.58	2743147000	40127	50.10	68500	69200	67500	89100	48100	68600	68361.63	15.18	6984	71733	70166	69333	67766	66933	69750	67350	52	20500	500	50760	100	1	10357360	7147	22.55	5.37	12	0.39	3060.00	12856.00	92000	20230801	-25.00	53200	20231031	29.70	78800	-12.44	20240125	55500	24.32	20240422	92000	-25.00	20230801	53200	29.70	20231031	4.15	N	348210	500	51 억	1572182	N	N	1121	N	N
77	20240617	131101	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	68900	300	2	0.44	2214586600	32451	40.52	68500	68900	67500	89100	48100	68600	68244.02	15.18	6625	71733	70166	69333	67766	66933	69750	67350	52	20500	500	50760	100	1	10357360	7136	22.52	5.36	12	0.31	3060.00	12856.00	92000	20230801	-25.11	53200	20231031	29.51	78800	-12.56	20240125	55500	24.14	20240422	92000	-25.11	20230801	53200	29.51	20231031	4.15	N	348210	500	51 억	1572182	N	N	1121	N	N
78	20240617	121102	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	68500	-100	5	-0.15	1980387100	29035	36.25	68500	68900	67500	89100	48100	68600	68206.89	15.18	6585	71733	70166	69333	67766	66933	69750	67350	52	20500	500	50760	100	1	10357360	7095	22.39	5.33	12	0.28	3060.00	12856.00	92000	20230801	-25.54	53200	20231031	28.76	78800	-13.07	20240125	55500	23.42	20240422	92000	-25.54	20230801	53200	28.76	20231031	4.15	N	348210	500	51 억	1572182	N	N	1121	N	N
79	20240617	111053	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	68400	-200	5	-0.29	1669506700	24489	30.58	68500	68900	67500	89100	48100	68600	68173.74	15.18	6392	71733	70166	69333	67766	66933	69750	67350	52	20500	500	50760	100	1	10357360	7084	22.35	5.32	12	0.24	3060.00	12856.00	92000	20230801	-25.65	53200	20231031	28.57	78800	-13.20	20240125	55500	23.24	20240422	92000	-25.65	20230801	53200	28.57	20231031	4.15	N	348210	500	51 억	1572182	N	N	1121	N	N
80	20240617	101052	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	68000	-600	5	-0.87	984342400	14455	18.05	68500	68800	67500	89100	48100	68600	68097.02	15.18	2132	71733	70166	69333	67766	66933	69750	67350	52	20500	500	50760	100	1	10357360	7043	22.22	5.29	12	0.14	3060.00	12856.00	92000	20230801	-26.09	53200	20231031	27.82	78800	-13.71	20240125	55500	22.52	20240422	92000	-26.09	20230801	53200	27.82	20231031	4.15	N	348210	500	51 억	1572182	N	N	1121	N	N
81	20240617	091056	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	68000	-600	5	-0.87	229844000	3373	4.21	68500	68600	67900	89100	48100	68600	68142.31	15.18	-279	71733	70166	69333	67766	66933	69750	67350	52	20500	500	50760	100	1	10357360	7043	22.22	5.29	12	0.03	3060.00	12856.00	92000	20230801	-26.09	53200	20231031	27.82	78800	-13.71	20240125	55500	22.52	20240422	92000	-26.09	20230801	53200	27.82	20231031	4.15	N	348210	500	51 억	1572182	N	N	1121	N	N
82	20240614	160922	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	68600	-800	5	-1.15	5549782000	80022	44.96	69400	70900	68500	90200	48600	69400	69355.28	15.36	-21057	73200	71300	68800	66900	64400	72250	67850	52	20800	500	51350	100	1	10357360	7105	22.42	5.34	12	0.77	3060.00	12856.00	92000	20230801	-25.43	53200	20231031	28.95	78800	-12.94	20240125	55500	23.60	20240422	92000	-25.43	20230801	53200	28.95	20231031	4.25	N	348210	500	51 억	1590789	N	N	1121	N	N
83	20240614	150925	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69000	-400	5	-0.58	5139162400	74071	41.62	69400	70900	68500	90200	48600	69400	69381.57	15.36	-17968	73200	71300	68800	66900	64400	72250	67850	52	20800	500	51350	100	1	10357360	7147	22.55	5.37	12	0.72	3060.00	12856.00	92000	20230801	-25.00	53200	20231031	29.70	78800	-12.44	20240125	55500	24.32	20240422	92000	-25.00	20230801	53200	29.70	20231031	4.25	N	348210	500	51 억	1590789	N	N	4777	N	N
84	20240614	140924	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69400	0	3	0.00	4254690500	61255	34.42	69400	70900	68700	90200	48600	69400	69458.66	15.36	-16247	73200	71300	68800	66900	64400	72250	67850	52	20800	500	51350	100	1	10357360	7188	22.68	5.40	12	0.59	3060.00	12856.00	92000	20230801	-24.57	53200	20231031	30.45	78800	-11.93	20240125	55500	25.05	20240422	92000	-24.57	20230801	53200	30.45	20231031	4.25	N	348210	500	51 억	1590789	N	N	4777	N	N
85	20240614	130926	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69000	-400	5	-0.58	3371809700	48524	27.26	69400	70900	68700	90200	48600	69400	69487.46	15.36	-11740	73200	71300	68800	66900	64400	72250	67850	52	20800	500	51350	100	1	10357360	7147	22.55	5.37	12	0.47	3060.00	12856.00	92000	20230801	-25.00	53200	20231031	29.70	78800	-12.44	20240125	55500	24.32	20240422	92000	-25.00	20230801	53200	29.70	20231031	4.25	N	348210	500	51 억	1590789	N	N	4777	N	N
86	20240614	120931	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69600	200	2	0.29	2979091600	42850	24.08	69400	70900	68700	90200	48600	69400	69523.72	15.36	-8270	73200	71300	68800	66900	64400	72250	67850	52	20800	500	51350	100	1	10357360	7209	22.75	5.41	12	0.41	3060.00	12856.00	92000	20230801	-24.35	53200	20231031	30.83	78800	-11.68	20240125	55500	25.41	20240422	92000	-24.35	20230801	53200	30.83	20231031	4.25	N	348210	500	51 억	1590789	N	N	4777	N	N
87	20240614	111042	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69500	100	2	0.14	2639689800	37956	21.33	69400	70900	68700	90200	48600	69400	69546.05	15.36	-8145	73200	71300	68800	66900	64400	72250	67850	52	20800	500	51350	100	1	10357360	7198	22.71	5.41	12	0.37	3060.00	12856.00	92000	20230801	-24.46	53200	20231031	30.64	78800	-11.80	20240125	55500	25.23	20240422	92000	-24.46	20230801	53200	30.64	20231031	4.25	N	348210	500	51 억	1590789	N	N	4777	N	N
88	20240614	101042	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69400	0	3	0.00	1884309000	27017	15.18	69400	70900	69000	90200	48600	69400	69745.31	15.36	-4918	73200	71300	68800	66900	64400	72250	67850	52	20800	500	51350	100	1	10357360	7188	22.68	5.40	12	0.26	3060.00	12856.00	92000	20230801	-24.57	53200	20231031	30.45	78800	-11.93	20240125	55500	25.05	20240422	92000	-24.57	20230801	53200	30.45	20231031	4.25	N	348210	500	51 억	1590789	N	N	4777	N	N
89	20240614	091047	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	70500	1100	2	1.59	459129100	6512	3.66	69400	70900	69400	90200	48600	69400	70505.08	15.36	-1029	73200	71300	68800	66900	64400	72250	67850	52	20800	500	51350	100	1	10357360	7302	23.04	5.48	12	0.06	3060.00	12856.00	92000	20230801	-23.37	53200	20231031	32.52	78800	-10.53	20240125	55500	27.03	20240422	92000	-23.37	20230801	53200	32.52	20231031	4.25	N	348210	500	51 억	1590789	N	N	4777	N	N
90	20240613	161030	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69400	2600	2	3.89	12300064000	177788	293.19	66800	70700	66300	86800	46800	66800	69183.87	15.16	6909	68533	67666	67033	66166	65533	68100	66600	52	20000	500	49430	100	1	10357360	7188	22.68	5.40	12	1.72	3060.00	12856.00	92000	20230801	-24.57	53200	20231031	30.45	78800	-11.93	20240125	55500	25.05	20240422	92000	-24.57	20230801	53200	30.45	20231031	4.36	N	348210	500	51 억	1570510	N	N	4777	N	N
91	20240613	151049	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69900	3100	2	4.64	10409102800	150558	248.29	66800	70700	66300	86800	46800	66800	69136.83	15.16	7405	68533	67666	67033	66166	65533	68100	66600	52	20000	500	49430	100	1	10357360	7240	22.84	5.44	12	1.45	3060.00	12856.00	92000	20230801	-24.02	53200	20231031	31.39	78800	-11.29	20240125	55500	25.95	20240422	92000	-24.02	20230801	53200	31.39	20231031	4.36	N	348210	500	51 억	1570510	N	N	1379	N	N
92	20240613	141037	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	70200	3400	2	5.09	8570955600	124341	205.05	66800	70700	66300	86800	46800	66800	68931.05	15.16	7120	68533	67666	67033	66166	65533	68100	66600	52	20000	500	49430	100	1	10357360	7271	22.94	5.46	12	1.20	3060.00	12856.00	92000	20230801	-23.70	53200	20231031	31.95	78800	-10.91	20240125	55500	26.49	20240422	92000	-23.70	20230801	53200	31.95	20231031	4.36	N	348210	500	51 억	1570510	N	N	1379	N	N
93	20240613	131035	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	69700	2900	2	4.34	6613286900	96472	159.09	66800	70600	66300	86800	46800	66800	68551.36	15.16	6397	68533	67666	67033	66166	65533	68100	66600	52	20000	500	49430	100	1	10357360	7219	22.78	5.42	12	0.93	3060.00	12856.00	92000	20230801	-24.24	53200	20231031	31.02	78800	-11.55	20240125	55500	25.59	20240422	92000	-24.24	20230801	53200	31.02	20231031	4.36	N	348210	500	51 억	1570510	N	N	1379	N	N
94	20240613	121038	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	68100	1300	2	1.95	3085453800	45732	75.42	66800	68400	66300	86800	46800	66800	67468.16	15.16	989	68533	67666	67033	66166	65533	68100	66600	52	20000	500	49430	100	1	10357360	7053	22.25	5.30	12	0.44	3060.00	12856.00	92000	20230801	-25.98	53200	20231031	28.01	78800	-13.58	20240125	55500	22.70	20240422	92000	-25.98	20230801	53200	28.01	20231031	4.36	N	348210	500	51 억	1570510	N	N	1379	N	N
95	20240613	111032	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67700	900	2	1.35	2000684800	29803	49.15	66800	68100	66300	86800	46800	66800	67130.32	15.16	-3631	68533	67666	67033	66166	65533	68100	66600	52	20000	500	49430	100	1	10357360	7012	22.12	5.27	12	0.29	3060.00	12856.00	92000	20230801	-26.41	53200	20231031	27.26	78800	-14.09	20240125	55500	21.98	20240422	92000	-26.41	20230801	53200	27.26	20231031	4.36	N	348210	500	51 억	1570510	N	N	1379	N	N
96	20240613	101031	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67700	900	2	1.35	1333647500	19946	32.89	66800	67800	66300	86800	46800	66800	66862.90	15.16	-2661	68533	67666	67033	66166	65533	68100	66600	52	20000	500	49430	100	1	10357360	7012	22.12	5.27	12	0.19	3060.00	12856.00	92000	20230801	-26.41	53200	20231031	27.26	78800	-14.09	20240125	55500	21.98	20240422	92000	-26.41	20230801	53200	27.26	20231031	4.36	N	348210	500	51 억	1570510	N	N	1379	N	N
97	20240613	091040	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66600	-200	5	-0.30	395017600	5922	9.77	66800	67300	66300	86800	46800	66800	66703.41	15.16	-332	68533	67666	67033	66166	65533	68100	66600	52	20000	500	49430	100	1	10357360	6898	21.76	5.18	12	0.06	3060.00	12856.00	92000	20230801	-27.61	53200	20231031	25.19	78800	-15.48	20240125	55500	20.00	20240422	92000	-27.61	20230801	53200	25.19	20231031	4.36	N	348210	500	51 억	1570510	N	N	1379	N	N
98	20240612	161021	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66800	-400	5	-0.60	4029776100	60063	71.52	66600	67900	66400	87300	47100	67200	67093.59	15.25	-11400	70133	68666	67133	65666	64133	69400	66400	52	20100	500	49720	100	1	10357360	6919	21.83	5.20	12	0.58	3060.00	12856.00	92000	20230801	-27.39	53200	20231031	25.56	78800	-15.23	20240125	55500	20.36	20240422	92000	-27.39	20230801	53200	25.56	20231031	4.29	N	348210	500	51 억	1579937	N	N	1379	N	N
99	20240612	151034	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66900	-300	5	-0.45	3634217700	54169	64.50	66600	67900	66400	87300	47100	67200	67090.36	15.25	-10279	70133	68666	67133	65666	64133	69400	66400	52	20100	500	49720	100	1	10357360	6929	21.86	5.20	12	0.52	3060.00	12856.00	92000	20230801	-27.28	53200	20231031	25.75	78800	-15.10	20240125	55500	20.54	20240422	92000	-27.28	20230801	53200	25.75	20231031	4.29	N	348210	500	51 억	1579937	N	N	358	N	N
100	20240612	141025	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67100	-100	5	-0.15	3144108700	46863	55.80	66600	67900	66400	87300	47100	67200	67091.49	15.25	-8521	70133	68666	67133	65666	64133	69400	66400	52	20100	500	49720	100	1	10357360	6950	21.93	5.22	12	0.45	3060.00	12856.00	92000	20230801	-27.07	53200	20231031	26.13	78800	-14.85	20240125	55500	20.90	20240422	92000	-27.07	20230801	53200	26.13	20231031	4.29	N	348210	500	51 억	1579937	N	N	358	N	N
101	20240612	131027	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66700	-500	5	-0.74	2285891200	34104	40.61	66600	67900	66400	87300	47100	67200	67027.07	15.25	-5832	70133	68666	67133	65666	64133	69400	66400	52	20100	500	49720	100	1	10357360	6908	21.80	5.19	12	0.33	3060.00	12856.00	92000	20230801	-27.50	53200	20231031	25.38	78800	-15.36	20240125	55500	20.18	20240422	92000	-27.50	20230801	53200	25.38	20231031	4.29	N	348210	500	51 억	1579937	N	N	358	N	N
102	20240612	121027	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66500	-700	5	-1.04	2017563700	30078	35.81	66600	67900	66400	87300	47100	67200	67077.72	15.25	-4775	70133	68666	67133	65666	64133	69400	66400	52	20100	500	49720	100	1	10357360	6888	21.73	5.17	12	0.29	3060.00	12856.00	92000	20230801	-27.72	53200	20231031	25.00	78800	-15.61	20240125	55500	19.82	20240422	92000	-27.72	20230801	53200	25.00	20231031	4.29	N	348210	500	51 억	1579937	N	N	358	N	N
103	20240612	111025	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66700	-500	5	-0.74	1649201600	24543	29.22	66600	67900	66600	87300	47100	67200	67196.41	15.25	-2743	70133	68666	67133	65666	64133	69400	66400	52	20100	500	49720	100	1	10357360	6908	21.80	5.19	12	0.24	3060.00	12856.00	92000	20230801	-27.50	53200	20231031	25.38	78800	-15.36	20240125	55500	20.18	20240422	92000	-27.50	20230801	53200	25.38	20231031	4.29	N	348210	500	51 억	1579937	N	N	358	N	N
104	20240612	101027	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67000	-200	5	-0.30	1291542500	19195	22.86	66600	67900	66600	87300	47100	67200	67285.36	15.25	-1572	70133	68666	67133	65666	64133	69400	66400	52	20100	500	49720	100	1	10357360	6939	21.90	5.21	12	0.19	3060.00	12856.00	92000	20230801	-27.17	53200	20231031	25.94	78800	-14.97	20240125	55500	20.72	20240422	92000	-27.17	20230801	53200	25.94	20231031	4.29	N	348210	500	51 억	1579937	N	N	358	N	N
105	20240612	091030	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67700	500	2	0.74	415063600	6177	7.36	66600	67900	66600	87300	47100	67200	67195.01	15.25	211	70133	68666	67133	65666	64133	69400	66400	52	20100	500	49720	100	1	10357360	7012	22.12	5.27	12	0.06	3060.00	12856.00	92000	20230801	-26.41	53200	20231031	27.26	78800	-14.09	20240125	55500	21.98	20240422	92000	-26.41	20230801	53200	27.26	20231031	4.29	N	348210	500	51 억	1579937	N	N	358	N	N
106	20240610	161018	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66300	600	2	0.91	6681579700	101937	79.08	64300	67000	63300	85400	46000	65700	65546.07	15.02	12311	67566	66632	65566	64632	63566	66700	64700	52	19700	500	48610	100	1	10357360	6867	21.67	5.16	12	0.98	3060.00	12856.00	92000	20230801	-27.93	53200	20231031	24.62	78800	-15.86	20240125	55500	19.46	20240422	92000	-27.93	20230801	53200	24.62	20231031	4.22	N	348210	500	51 억	1556185	N	N	647	N	N
107	20240610	151028	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66300	600	2	0.91	6471165600	98764	76.62	64300	67000	63300	85400	46000	65700	65521.50	15.02	11820	67566	66632	65566	64632	63566	66700	64700	52	19700	500	48610	100	1	10357360	6867	21.67	5.16	12	0.95	3060.00	12856.00	92000	20230801	-27.93	53200	20231031	24.62	78800	-15.86	20240125	55500	19.46	20240422	92000	-27.93	20230801	53200	24.62	20231031	4.22	N	348210	500	51 억	1556185	N	N	1564	N	N
108	20240610	141022	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66100	400	2	0.61	5493242800	83980	65.15	64300	67000	63300	85400	46000	65700	65411.32	15.02	10294	67566	66632	65566	64632	63566	66700	64700	52	19700	500	48610	100	1	10357360	6846	21.60	5.14	12	0.81	3060.00	12856.00	92000	20230801	-28.15	53200	20231031	24.25	78800	-16.12	20240125	55500	19.10	20240422	92000	-28.15	20230801	53200	24.25	20231031	4.22	N	348210	500	51 억	1556185	N	N	1564	N	N
109	20240610	131018	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66400	700	2	1.07	4888423500	74870	58.08	64300	67000	63300	85400	46000	65700	65292.15	15.02	7415	67566	66632	65566	64632	63566	66700	64700	52	19700	500	48610	100	1	10357360	6877	21.70	5.16	12	0.72	3060.00	12856.00	92000	20230801	-27.83	53200	20231031	24.81	78800	-15.74	20240125	55500	19.64	20240422	92000	-27.83	20230801	53200	24.81	20231031	4.22	N	348210	500	51 억	1556185	N	N	1564	N	N
110	20240610	121021	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65000	-700	5	-1.07	4260605400	65307	50.66	64300	67000	63300	85400	46000	65700	65239.64	15.02	6416	67566	66632	65566	64632	63566	66700	64700	52	19700	500	48610	100	1	10357360	6732	21.24	5.06	12	0.63	3060.00	12856.00	92000	20230801	-29.35	53200	20231031	22.18	78800	-17.51	20240125	55500	17.12	20240422	92000	-29.35	20230801	53200	22.18	20231031	4.22	N	348210	500	51 억	1556185	N	N	1564	N	N
111	20240610	111024	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	64900	-800	5	-1.22	4129331000	63287	49.10	64300	67000	63300	85400	46000	65700	65247.70	15.02	6456	67566	66632	65566	64632	63566	66700	64700	52	19700	500	48610	100	1	10357360	6722	21.21	5.05	12	0.61	3060.00	12856.00	92000	20230801	-29.46	53200	20231031	21.99	78800	-17.64	20240125	55500	16.94	20240422	92000	-29.46	20230801	53200	21.99	20231031	4.22	N	348210	500	51 억	1556185	N	N	1564	N	N
112	20240610	101021	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65900	200	2	0.30	3359667500	51490	39.95	64300	67000	63300	85400	46000	65700	65248.93	15.02	3458	67566	66632	65566	64632	63566	66700	64700	52	19700	500	48610	100	1	10357360	6826	21.54	5.13	12	0.50	3060.00	12856.00	92000	20230801	-28.37	53200	20231031	23.87	78800	-16.37	20240125	55500	18.74	20240422	92000	-28.37	20230801	53200	23.87	20231031	4.22	N	348210	500	51 억	1556185	N	N	1564	N	N
113	20240610	091027	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	64700	-1000	5	-1.52	1195189800	18576	14.41	64300	65200	63300	85400	46000	65700	64340.54	15.02	-3225	67566	66632	65566	64632	63566	66700	64700	52	19700	500	48610	100	1	10357360	6701	21.14	5.03	12	0.18	3060.00	12856.00	92000	20230801	-29.67	53200	20231031	21.62	78800	-17.89	20240125	55500	16.58	20240422	92000	-29.67	20230801	53200	21.62	20231031	4.22	N	348210	500	51 억	1556185	N	N	1564	N	N
114	20240607	161054	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65700	200	2	0.31	8377762400	128251	182.00	65700	66500	64500	85100	45900	65500	65323.10	15.13	11825	67166	66332	65566	64732	63966	65950	64350	52	19600	500	48470	100	1	10357360	6805	21.47	5.11	12	1.24	3060.00	12856.00	92000	20230801	-28.59	53200	20231031	23.50	78800	-16.62	20240125	55500	18.38	20240422	92000	-28.59	20230801	53200	23.50	20231031	4.19	N	348210	500	51 억	1567187	N	N	1564	N	N
115	20240607	151103	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65700	200	2	0.31	7881403200	120715	171.30	65700	66500	64500	85100	45900	65500	65289.34	15.13	14500	67166	66332	65566	64732	63966	65950	64350	52	19600	500	48470	100	1	10357360	6805	21.47	5.11	12	1.17	3060.00	12856.00	92000	20230801	-28.59	53200	20231031	23.50	78800	-16.62	20240125	55500	18.38	20240422	92000	-28.59	20230801	53200	23.50	20231031	4.19	N	348210	500	51 억	1567187	N	N	0	N	N
116	20240607	141056	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65600	100	2	0.15	6359515000	97661	138.59	65700	66200	64500	85100	45900	65500	65118.27	15.13	12092	67166	66332	65566	64732	63966	65950	64350	52	19600	500	48470	100	1	10357360	6794	21.44	5.10	12	0.94	3060.00	12856.00	92000	20230801	-28.70	53200	20231031	23.31	78800	-16.75	20240125	55500	18.20	20240422	92000	-28.70	20230801	53200	23.31	20231031	4.19	N	348210	500	51 억	1567187	N	N	0	N	N
117	20240607	131053	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	64800	-700	5	-1.07	5336183200	81913	116.24	65700	66200	64500	85100	45900	65500	65144.52	15.13	10429	67166	66332	65566	64732	63966	65950	64350	52	19600	500	48470	100	1	10357360	6712	21.18	5.04	12	0.79	3060.00	12856.00	92000	20230801	-29.57	53200	20231031	21.80	78800	-17.77	20240125	55500	16.76	20240422	92000	-29.57	20230801	53200	21.80	20231031	4.19	N	348210	500	51 억	1567187	N	N	0	N	N
118	20240607	121057	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	64600	-900	5	-1.37	4715992200	72331	102.64	65700	66200	64500	85100	45900	65500	65200.15	15.13	10062	67166	66332	65566	64732	63966	65950	64350	52	19600	500	48470	100	1	10357360	6691	21.11	5.02	12	0.70	3060.00	12856.00	92000	20230801	-29.78	53200	20231031	21.43	78800	-18.02	20240125	55500	16.40	20240422	92000	-29.78	20230801	53200	21.43	20231031	4.19	N	348210	500	51 억	1567187	N	N	0	N	N
119	20240607	111036	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65200	-300	5	-0.46	4011092800	61443	87.19	65700	66200	64800	85100	45900	65500	65281.53	15.13	11784	67166	66332	65566	64732	63966	65950	64350	52	19600	500	48470	100	1	10357360	6753	21.31	5.07	12	0.59	3060.00	12856.00	92000	20230801	-29.13	53200	20231031	22.56	78800	-17.26	20240125	55500	17.48	20240422	92000	-29.13	20230801	53200	22.56	20231031	4.19	N	348210	500	51 억	1567187	N	N	0	N	N
120	20240607	101057	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65000	-500	5	-0.76	3450591000	52812	74.94	65700	66200	64800	85100	45900	65500	65337.25	15.13	13100	67166	66332	65566	64732	63966	65950	64350	52	19600	500	48470	100	1	10357360	6732	21.24	5.06	12	0.51	3060.00	12856.00	92000	20230801	-29.35	53200	20231031	22.18	78800	-17.51	20240125	55500	17.12	20240422	92000	-29.35	20230801	53200	22.18	20231031	4.19	N	348210	500	51 억	1567187	N	N	0	N	N
121	20240607	091055	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65500	0	3	0.00	580439000	8897	12.63	65700	65700	64800	85100	45900	65500	65239.86	15.13	-1887	67166	66332	65566	64732	63966	65950	64350	52	19600	500	48470	100	1	10357360	6784	21.41	5.09	12	0.09	3060.00	12856.00	92000	20230801	-28.80	53200	20231031	23.12	78800	-16.88	20240125	55500	18.02	20240422	92000	-28.80	20230801	53200	23.12	20231031	4.19	N	348210	500	51 억	1567187	N	N	0	N	N
122	20240605	161052	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65500	-600	5	-0.91	4587939900	70014	43.38	66200	66400	64800	85900	46300	66100	65528.90	15.14	-1178	69366	67732	65866	64232	62366	68550	65050	52	19800	500	48910	100	1	10357360	6784	21.41	5.09	12	0.68	3060.00	12856.00	92000	20230801	-28.80	53200	20231031	23.12	78800	-16.88	20240125	55500	18.02	20240422	92000	-28.80	20230801	53200	23.12	20231031	4.19	N	348210	500	51 억	1567924	N	N	0	N	N
123	20240605	151050	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65200	-900	5	-1.36	4369692200	66675	41.31	66200	66400	64800	85900	46300	66100	65537.19	15.14	64	69366	67732	65866	64232	62366	68550	65050	52	19800	500	48910	100	1	10357360	6753	21.31	5.07	12	0.64	3060.00	12856.00	92000	20230801	-29.13	53200	20231031	22.56	78800	-17.26	20240125	55500	17.48	20240422	92000	-29.13	20230801	53200	22.56	20231031	4.19	N	348210	500	51 억	1567924	N	N	0	N	N
124	20240605	141050	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65200	-900	5	-1.36	3981118500	60719	37.62	66200	66400	64800	85900	46300	66100	65566.27	15.14	1301	69366	67732	65866	64232	62366	68550	65050	52	19800	500	48910	100	1	10357360	6753	21.31	5.07	12	0.59	3060.00	12856.00	92000	20230801	-29.13	53200	20231031	22.56	78800	-17.26	20240125	55500	17.48	20240422	92000	-29.13	20230801	53200	22.56	20231031	4.19	N	348210	500	51 억	1567924	N	N	0	N	N
125	20240605	131049	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65300	-800	5	-1.21	3062007500	46625	28.89	66200	66400	64800	85900	46300	66100	65673.08	15.14	349	69366	67732	65866	64232	62366	68550	65050	52	19800	500	48910	100	1	10357360	6763	21.34	5.08	12	0.45	3060.00	12856.00	92000	20230801	-29.02	53200	20231031	22.74	78800	-17.13	20240125	55500	17.66	20240422	92000	-29.02	20230801	53200	22.74	20231031	4.19	N	348210	500	51 억	1567924	N	N	0	N	N
126	20240605	121047	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65900	-200	5	-0.30	2557624100	38918	24.11	66200	66400	64800	85900	46300	66100	65718.28	15.14	1341	69366	67732	65866	64232	62366	68550	65050	52	19800	500	48910	100	1	10357360	6826	21.54	5.13	12	0.38	3060.00	12856.00	92000	20230801	-28.37	53200	20231031	23.87	78800	-16.37	20240125	55500	18.74	20240422	92000	-28.37	20230801	53200	23.87	20231031	4.19	N	348210	500	51 억	1567924	N	N	0	N	N
127	20240605	111048	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66000	-100	5	-0.15	2186903000	33296	20.63	66200	66400	64800	85900	46300	66100	65680.65	15.14	216	69366	67732	65866	64232	62366	68550	65050	52	19800	500	48910	100	1	10357360	6836	21.57	5.13	12	0.32	3060.00	12856.00	92000	20230801	-28.26	53200	20231031	24.06	78800	-16.24	20240125	55500	18.92	20240422	92000	-28.26	20230801	53200	24.06	20231031	4.19	N	348210	500	51 억	1567924	N	N	0	N	N
128	20240605	101045	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65800	-300	5	-0.45	1660744300	25299	15.68	66200	66400	64800	85900	46300	66100	65644.66	15.14	276	69366	67732	65866	64232	62366	68550	65050	52	19800	500	48910	100	1	10357360	6815	21.50	5.12	12	0.24	3060.00	12856.00	92000	20230801	-28.48	53200	20231031	23.68	78800	-16.50	20240125	55500	18.56	20240422	92000	-28.48	20230801	53200	23.68	20231031	4.19	N	348210	500	51 억	1567924	N	N	0	N	N
129	20240605	091045	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65900	-200	5	-0.30	229189000	3468	2.15	66200	66400	65700	85900	46300	66100	66086.79	15.14	-56	69366	67732	65866	64232	62366	68550	65050	52	19800	500	48910	100	1	10357360	6826	21.54	5.13	12	0.03	3060.00	12856.00	92000	20230801	-28.37	53200	20231031	23.87	78800	-16.37	20240125	55500	18.74	20240422	92000	-28.37	20230801	53200	23.87	20231031	4.19	N	348210	500	51 억	1567924	N	N	0	N	N
130	20240604	161037	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66100	1300	2	2.01	10594364800	161213	274.61	64400	67500	64000	84200	45400	64800	65716.46	15.47	-12693	67600	66200	65300	63900	63000	65750	63450	52	19400	500	47950	100	1	10357360	6846	21.60	5.14	12	1.56	3060.00	12856.00	92000	20230801	-28.15	53200	20231031	24.25	78800	-16.12	20240125	55500	19.10	20240422	92000	-28.15	20230801	53200	24.25	20231031	4.17	N	348210	500	51 억	1602692	N	N	3	N	N
131	20240604	151038	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	66100	1300	2	2.01	10245066600	155923	265.60	64400	67500	64000	84200	45400	64800	65705.94	15.47	-9728	67600	66200	65300	63900	63000	65750	63450	52	19400	500	47950	100	1	10357360	6846	21.60	5.14	12	1.51	3060.00	12856.00	92000	20230801	-28.15	53200	20231031	24.25	78800	-16.12	20240125	55500	19.10	20240422	92000	-28.15	20230801	53200	24.25	20231031	4.17	N	348210	500	51 억	1602692	N	N	3	N	N
132	20240604	141041	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65800	1000	2	1.54	9071743900	138138	235.30	64400	67500	64000	84200	45400	64800	65671.60	15.47	-2147	67600	66200	65300	63900	63000	65750	63450	52	19400	500	47950	100	1	10357360	6815	21.50	5.12	12	1.33	3060.00	12856.00	92000	20230801	-28.48	53200	20231031	23.68	78800	-16.50	20240125	55500	18.56	20240422	92000	-28.48	20230801	53200	23.68	20231031	4.17	N	348210	500	51 억	1602692	N	N	3	N	N
133	20240604	131037	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65000	200	2	0.31	6702185700	102046	173.83	64400	67500	64000	84200	45400	64800	65678.08	15.47	2557	67600	66200	65300	63900	63000	65750	63450	52	19400	500	47950	100	1	10357360	6732	21.24	5.06	12	0.99	3060.00	12856.00	92000	20230801	-29.35	53200	20231031	22.18	78800	-17.51	20240125	55500	17.12	20240422	92000	-29.35	20230801	53200	22.18	20231031	4.17	N	348210	500	51 억	1602692	N	N	3	N	N
134	20240604	121035	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65800	1000	2	1.54	6083418600	92566	157.68	64400	67500	64000	84200	45400	64800	65719.80	15.47	-539	67600	66200	65300	63900	63000	65750	63450	52	19400	500	47950	100	1	10357360	6815	21.50	5.12	12	0.89	3060.00	12856.00	92000	20230801	-28.48	53200	20231031	23.68	78800	-16.50	20240125	55500	18.56	20240422	92000	-28.48	20230801	53200	23.68	20231031	4.17	N	348210	500	51 억	1602692	N	N	3	N	N
135	20240604	111032	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	67200	2400	2	3.70	4960795000	75518	128.64	64400	67500	64000	84200	45400	64800	65690.23	15.47	-3967	67600	66200	65300	63900	63000	65750	63450	52	19400	500	47950	100	1	10357360	6960	21.96	5.23	12	0.73	3060.00	12856.00	92000	20230801	-26.96	53200	20231031	26.32	78800	-14.72	20240125	55500	21.08	20240422	92000	-26.96	20230801	53200	26.32	20231031	4.17	N	348210	500	51 억	1602692	N	N	3	N	N
136	20240604	101035	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65300	500	2	0.77	2371451300	36602	62.35	64400	65600	64000	84200	45400	64800	64790.21	15.47	-4337	67600	66200	65300	63900	63000	65750	63450	52	19400	500	47950	100	1	10357360	6763	21.34	5.08	12	0.35	3060.00	12856.00	92000	20230801	-29.02	53200	20231031	22.74	78800	-17.13	20240125	55500	17.66	20240422	92000	-29.02	20230801	53200	22.74	20231031	4.17	N	348210	500	51 억	1602692	N	N	3	N	N
137	20240604	091034	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	64300	-500	5	-0.77	1076425000	16592	28.26	64400	65600	64100	84200	45400	64800	64876.15	15.47	-5348	67600	66200	65300	63900	63000	65750	63450	52	19400	500	47950	100	1	10357360	6660	21.01	5.00	12	0.16	3060.00	12856.00	92000	20230801	-30.11	53200	20231031	20.86	78800	-18.40	20240125	55500	15.86	20240422	92000	-30.11	20230801	53200	20.86	20231031	4.17	N	348210	500	51 억	1602692	N	N	3	N	N
138	20240603	161023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	64800	-1000	5	-1.52	3812617500	58647	50.51	66700	66700	64400	85500	46100	65800	65009.93	15.55	-7044	70333	68066	66533	64266	62733	67300	63500	52	19700	500	48690	100	1	10357360	6712	21.18	5.04	12	0.57	3060.00	12856.00	92000	20230801	-29.57	53200	20231031	21.80	78800	-17.77	20240125	55500	16.76	20240422	92000	-29.57	20230801	53200	21.80	20231031	4.16	N	348210	500	51 억	1610736	N	N	3	N	N
139	20240603	151023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	64700	-1100	5	-1.67	3686177100	56696	48.83	66700	66700	64400	85500	46100	65800	65016.53	15.55	-6742	70333	68066	66533	64266	62733	67300	63500	52	19700	500	48690	100	1	10357360	6701	21.14	5.03	12	0.55	3060.00	12856.00	92000	20230801	-29.67	53200	20231031	21.62	78800	-17.89	20240125	55500	16.58	20240422	92000	-29.67	20230801	53200	21.62	20231031	4.16	N	348210	500	51 억	1610736	N	N	82	N	N
140	20240603	141023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	64800	-1000	5	-1.52	3174874300	48794	42.02	66700	66700	64400	85500	46100	65800	65066.90	15.55	-7091	70333	68066	66533	64266	62733	67300	63500	52	19700	500	48690	100	1	10357360	6712	21.18	5.04	12	0.47	3060.00	12856.00	92000	20230801	-29.57	53200	20231031	21.80	78800	-17.77	20240125	55500	16.76	20240422	92000	-29.57	20230801	53200	21.80	20231031	4.16	N	348210	500	51 억	1610736	N	N	82	N	N
141	20240603	131023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65100	-700	5	-1.06	2679355100	41161	35.45	66700	66700	64400	85500	46100	65800	65094.51	15.55	-9080	70333	68066	66533	64266	62733	67300	63500	52	19700	500	48690	100	1	10357360	6743	21.27	5.06	12	0.40	3060.00	12856.00	92000	20230801	-29.24	53200	20231031	22.37	78800	-17.39	20240125	55500	17.30	20240422	92000	-29.24	20230801	53200	22.37	20231031	4.16	N	348210	500	51 억	1610736	N	N	82	N	N
142	20240603	121022	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65100	-700	5	-1.06	2205474900	33877	29.17	66700	66700	64400	85500	46100	65800	65102.43	15.55	-10192	70333	68066	66533	64266	62733	67300	63500	52	19700	500	48690	100	1	10357360	6743	21.27	5.06	12	0.33	3060.00	12856.00	92000	20230801	-29.24	53200	20231031	22.37	78800	-17.39	20240125	55500	17.30	20240422	92000	-29.24	20230801	53200	22.37	20231031	4.16	N	348210	500	51 억	1610736	N	N	82	N	N
143	20240603	111017	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65000	-800	5	-1.22	1838808300	28225	24.31	66700	66700	64400	85500	46100	65800	65148.21	15.55	-9456	70333	68066	66533	64266	62733	67300	63500	52	19700	500	48690	100	1	10357360	6732	21.24	5.06	12	0.27	3060.00	12856.00	92000	20230801	-29.35	53200	20231031	22.18	78800	-17.51	20240125	55500	17.12	20240422	92000	-29.35	20230801	53200	22.18	20231031	4.16	N	348210	500	51 억	1610736	N	N	82	N	N
144	20240603	101011	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65700	-100	5	-0.15	1397857300	21446	18.47	66700	66700	64400	85500	46100	65800	65180.33	15.55	-8053	70333	68066	66533	64266	62733	67300	63500	52	19700	500	48690	100	1	10357360	6805	21.47	5.11	12	0.21	3060.00	12856.00	92000	20230801	-28.59	53200	20231031	23.50	78800	-16.62	20240125	55500	18.38	20240422	92000	-28.59	20230801	53200	23.50	20231031	4.16	N	348210	500	51 억	1610736	N	N	82	N	N
145	20240603	091011	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	65200	-600	5	-0.91	301077600	4590	3.95	66700	66700	65200	85500	46100	65800	65594.25	15.55	-2115	70333	68066	66533	64266	62733	67300	63500	52	19700	500	48690	100	1	10357360	6753	21.31	5.07	12	0.04	3060.00	12856.00	92000	20230801	-29.13	53200	20231031	22.56	78800	-17.26	20240125	55500	17.48	20240422	92000	-29.13	20230801	53200	22.56	20231031	4.16	N	348210	500	51 억	1610736	N	N	82	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History