KissMeData/039030/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20231031	160448	57	100.00	KSQ150	반도체	N	N	N	N	N	139300	-6900	5	-4.72	27800346800	195441	268.44	147500	148600	139000	190000	102400	146200	142244.77	16.42	-156	49535	149866	148032	146366	144532	142866	147200	143700	62	43800	500	111110	100	1	12319550	17161	22.42	3.13	12	1.59	6212.00	44471.00	182900	20230904	-23.84	61800	20221104	125.40	182900	-23.84	20230904	62700	122.17	20230103	182900	-23.84	20230904	61800	125.40	20221104	2.57	Y	039030	500	61 억	2023210	N	N	12822	N	N
3	20231031	150454	57	100.00	KSQ150	반도체	N	N	N	N	N	139700	-6500	5	-4.45	26395123800	185375	254.62	147500	148600	139000	190000	102400	146200	142387.33	16.42	-156	46431	149866	148032	146366	144532	142866	147200	143700	62	43800	500	111110	100	1	12319550	17210	22.49	3.14	12	1.50	6212.00	44471.00	182900	20230904	-23.62	61800	20221104	126.05	182900	-23.62	20230904	62700	122.81	20230103	182900	-23.62	20230904	61800	126.05	20221104	2.57	Y	039030	500	61 억	2023210	N	N	9629	N	N
4	20231031	140458	57	100.00	KSQ150	반도체	N	N	N	N	N	140000	-6200	5	-4.24	22769255400	159456	219.02	147500	148600	139400	190000	102400	146200	142792.94	16.42	-156	41253	149866	148032	146366	144532	142866	147200	143700	62	43800	500	111110	100	1	12319550	17247	22.54	3.15	12	1.29	6212.00	44471.00	182900	20230904	-23.46	61800	20221104	126.54	182900	-23.46	20230904	62700	123.29	20230103	182900	-23.46	20230904	61800	126.54	20221104	2.57	Y	039030	500	61 억	2023210	N	N	9629	N	N
5	20231031	130455	57	100.00	KSQ150	반도체	N	N	N	N	N	142200	-4000	5	-2.74	19207278100	134125	184.22	147500	148600	139400	190000	102400	146200	143203.89	16.42	-156	32426	149866	148032	146366	144532	142866	147200	143700	62	43800	500	111110	100	1	12319550	17518	22.89	3.20	12	1.09	6212.00	44471.00	182900	20230904	-22.25	61800	20221104	130.10	182900	-22.25	20230904	62700	126.79	20230103	182900	-22.25	20230904	61800	130.10	20221104	2.57	Y	039030	500	61 억	2023210	N	N	9629	N	N
6	20231031	120451	57	100.00	KSQ150	반도체	N	N	N	N	N	144400	-1800	5	-1.23	16437593100	114689	157.53	147500	148600	139400	190000	102400	146200	143322.71	16.42	-156	23688	149866	148032	146366	144532	142866	147200	143700	62	43800	500	111110	100	1	12319550	17789	23.25	3.25	12	0.93	6212.00	44471.00	182900	20230904	-21.05	61800	20221104	133.66	182900	-21.05	20230904	62700	130.30	20230103	182900	-21.05	20230904	61800	133.66	20221104	2.57	Y	039030	500	61 억	2023210	N	N	9629	N	N
7	20231031	110504	57	100.00	KSQ150	반도체	N	N	N	N	N	144300	-1900	5	-1.30	12513153500	87626	120.36	147500	148600	139400	190000	102400	146200	142801.10	16.42	-156	21477	149866	148032	146366	144532	142866	147200	143700	62	43800	500	111110	100	1	12319550	17777	23.23	3.24	12	0.71	6212.00	44471.00	182900	20230904	-21.10	61800	20221104	133.50	182900	-21.10	20230904	62700	130.14	20230103	182900	-21.10	20230904	61800	133.50	20221104	2.57	Y	039030	500	61 억	2023210	N	N	9629	N	N
8	20231031	100458	57	100.00	KSQ150	반도체	N	N	N	N	N	141100	-5100	5	-3.49	8035156400	56081	77.03	147500	148600	139400	190000	102400	146200	143276.70	16.42	-156	14667	149866	148032	146366	144532	142866	147200	143700	62	43800	500	111110	100	1	12319550	17383	22.71	3.17	12	0.46	6212.00	44471.00	182900	20230904	-22.85	61800	20221104	128.32	182900	-22.85	20230904	62700	125.04	20230103	182900	-22.85	20230904	61800	128.32	20221104	2.57	Y	039030	500	61 억	2023210	N	N	9629	N	N
9	20231031	090454	57	100.00	KSQ150	반도체	N	N	N	N	N	148300	2100	2	1.44	692589100	4682	6.43	147500	148600	146900	190000	102400	146200	147932.94	16.42	-156	1276	149866	148032	146366	144532	142866	147200	143700	62	43800	500	111110	100	1	12319550	18270	23.87	3.33	12	0.04	6212.00	44471.00	182900	20230904	-18.92	61800	20221104	139.97	182900	-18.92	20230904	62700	136.52	20230103	182900	-18.92	20230904	61800	139.97	20221104	2.57	Y	039030	500	61 억	2023210	N	N	9629	N	N
10	20231030	160449	57	100.00	KSQ150	반도체	N	N	N	N	N	146200	-1000	5	-0.68	10620052200	72605	46.25	146500	148200	144700	191300	103100	147200	146271.93	16.46	-312	182	159066	153132	148966	143032	138866	151050	140950	62	44100	500	111870	100	1	12319550	18011	23.54	3.29	12	0.59	6212.00	44471.00	182900	20230904	-20.07	61800	20221104	136.57	182900	-20.07	20230904	62700	133.17	20230103	182900	-20.07	20230904	61800	136.57	20221104	2.60	Y	039030	500	61 억	2027961	N	N	9619	N	N
11	20231030	150439	57	100.00	KSQ150	반도체	N	N	N	N	N	146400	-800	5	-0.54	9823655600	67164	42.78	146500	148200	144700	191300	103100	147200	146263.32	16.46	-312	483	159066	153132	148966	143032	138866	151050	140950	62	44100	500	111870	100	1	12319550	18036	23.57	3.29	12	0.55	6212.00	44471.00	182900	20230904	-19.96	61800	20221104	136.89	182900	-19.96	20230904	62700	133.49	20230103	182900	-19.96	20230904	61800	136.89	20221104	2.60	Y	039030	500	61 억	2027961	N	N	23761	N	N
12	20231030	140441	57	100.00	KSQ150	반도체	N	N	N	N	N	145600	-1600	5	-1.09	8246085000	56336	35.88	146500	148200	144700	191300	103100	147200	146372.87	16.46	-312	-2004	159066	153132	148966	143032	138866	151050	140950	62	44100	500	111870	100	1	12319550	17937	23.44	3.27	12	0.46	6212.00	44471.00	182900	20230904	-20.39	61800	20221104	135.60	182900	-20.39	20230904	62700	132.22	20230103	182900	-20.39	20230904	61800	135.60	20221104	2.60	Y	039030	500	61 억	2027961	N	N	23761	N	N
13	20231030	130440	57	100.00	KSQ150	반도체	N	N	N	N	N	146700	-500	5	-0.34	7138718900	48764	31.06	146500	148200	144700	191300	103100	147200	146392.75	16.46	-312	-1378	159066	153132	148966	143032	138866	151050	140950	62	44100	500	111870	100	1	12319550	18073	23.62	3.30	12	0.40	6212.00	44471.00	182900	20230904	-19.79	61800	20221104	137.38	182900	-19.79	20230904	62700	133.97	20230103	182900	-19.79	20230904	61800	137.38	20221104	2.60	Y	039030	500	61 억	2027961	N	N	23761	N	N
14	20231030	120435	57	100.00	KSQ150	반도체	N	N	N	N	N	146200	-1000	5	-0.68	6146692600	42015	26.76	146500	148200	144700	191300	103100	147200	146296.97	16.46	-312	-2213	159066	153132	148966	143032	138866	151050	140950	62	44100	500	111870	100	1	12319550	18011	23.54	3.29	12	0.34	6212.00	44471.00	182900	20230904	-20.07	61800	20221104	136.57	182900	-20.07	20230904	62700	133.17	20230103	182900	-20.07	20230904	61800	136.57	20221104	2.60	Y	039030	500	61 억	2027961	N	N	23761	N	N
15	20231030	110436	57	100.00	KSQ150	반도체	N	N	N	N	N	146800	-400	5	-0.27	5063394400	34621	22.05	146500	148200	144700	191300	103100	147200	146251.35	16.46	-312	-32	159066	153132	148966	143032	138866	151050	140950	62	44100	500	111870	100	1	12319550	18085	23.63	3.30	12	0.28	6212.00	44471.00	182900	20230904	-19.74	61800	20221104	137.54	182900	-19.74	20230904	62700	134.13	20230103	182900	-19.74	20230904	61800	137.54	20221104	2.60	Y	039030	500	61 억	2027961	N	N	23761	N	N
16	20231030	100438	57	100.00	KSQ150	반도체	N	N	N	N	N	145500	-1700	5	-1.15	3891992700	26599	16.94	146500	148200	144700	191300	103100	147200	146320.09	16.46	-312	1997	159066	153132	148966	143032	138866	151050	140950	62	44100	500	111870	100	1	12319550	17925	23.42	3.27	12	0.22	6212.00	44471.00	182900	20230904	-20.45	61800	20221104	135.44	182900	-20.45	20230904	62700	132.06	20230103	182900	-20.45	20230904	61800	135.44	20221104	2.60	Y	039030	500	61 억	2027961	N	N	23761	N	N
17	20231030	090433	57	100.00	KSQ150	반도체	N	N	N	N	N	147200	0	3	0.00	515421500	3499	2.23	146500	148200	146100	191300	103100	147200	147306.22	16.46	-312	468	159066	153132	148966	143032	138866	151050	140950	62	44100	500	111870	100	1	12319550	18134	23.70	3.31	12	0.03	6212.00	44471.00	182900	20230904	-19.52	61800	20221104	138.19	182900	-19.52	20230904	62700	134.77	20230103	182900	-19.52	20230904	61800	138.19	20221104	2.60	Y	039030	500	61 억	2027961	N	N	23761	N	N
18	20231027	160413	57	100.00	KSQ150	반도체	N	N	N	N	N	147200	-4900	5	-3.22	23197943100	156370	112.51	154800	154900	144800	197700	106500	152100	148350.15	16.67	-312	-16687	158300	155200	151600	148500	144900	156750	150050	62	45600	500	115590	100	1	12319550	18134	23.70	3.31	12	1.27	6212.00	44471.00	182900	20230904	-19.52	61800	20221104	138.19	182900	-19.52	20230904	62700	134.77	20230103	182900	-19.52	20230904	61800	138.19	20221104	2.59	Y	039030	500	61 억	2053627	N	N	23628	N	N
19	20231027	150437	57	100.00	KSQ150	반도체	N	N	N	N	N	146100	-6000	5	-3.94	21144881100	142407	102.47	154800	154900	144800	197700	106500	152100	148475.85	16.67	-312	-16468	158300	155200	151600	148500	144900	156750	150050	62	45600	500	115590	100	1	12319550	17999	23.52	3.29	12	1.16	6212.00	44471.00	182900	20230904	-20.12	61800	20221104	136.41	182900	-20.12	20230904	62700	133.01	20230103	182900	-20.12	20230904	61800	136.41	20221104	2.59	Y	039030	500	61 억	2053627	N	N	18333	N	N
20	20231027	140435	57	100.00	KSQ150	반도체	N	N	N	N	N	146700	-5400	5	-3.55	19262372400	129527	93.20	154800	154900	144800	197700	106500	152100	148706.82	16.67	-312	-15677	158300	155200	151600	148500	144900	156750	150050	62	45600	500	115590	100	1	12319550	18073	23.62	3.30	12	1.05	6212.00	44471.00	182900	20230904	-19.79	61800	20221104	137.38	182900	-19.79	20230904	62700	133.97	20230103	182900	-19.79	20230904	61800	137.38	20221104	2.59	Y	039030	500	61 억	2053627	N	N	18333	N	N
21	20231027	130429	57	100.00	KSQ150	반도체	N	N	N	N	N	147600	-4500	5	-2.96	14057249600	93951	67.60	154800	154900	147000	197700	106500	152100	149616.78	16.67	-312	-15555	158300	155200	151600	148500	144900	156750	150050	62	45600	500	115590	100	1	12319550	18184	23.76	3.32	12	0.76	6212.00	44471.00	182900	20230904	-19.30	61800	20221104	138.83	182900	-19.30	20230904	62700	135.41	20230103	182900	-19.30	20230904	61800	138.83	20221104	2.59	Y	039030	500	61 억	2053627	N	N	18333	N	N
22	20231027	120438	57	100.00	KSQ150	반도체	N	N	N	N	N	149000	-3100	5	-2.04	12517764200	83579	60.14	154800	154900	147000	197700	106500	152100	149764.85	16.67	-312	-14152	158300	155200	151600	148500	144900	156750	150050	62	45600	500	115590	100	1	12319550	18356	23.99	3.35	12	0.68	6212.00	44471.00	182900	20230904	-18.53	61800	20221104	141.10	182900	-18.53	20230904	62700	137.64	20230103	182900	-18.53	20230904	61800	141.10	20221104	2.59	Y	039030	500	61 억	2053627	N	N	18333	N	N
23	20231027	110441	57	100.00	KSQ150	반도체	N	N	N	N	N	148300	-3800	5	-2.50	10419898400	69432	49.96	154800	154900	147000	197700	106500	152100	150066.31	16.67	-312	-10759	158300	155200	151600	148500	144900	156750	150050	62	45600	500	115590	100	1	12319550	18270	23.87	3.33	12	0.56	6212.00	44471.00	182900	20230904	-18.92	61800	20221104	139.97	182900	-18.92	20230904	62700	136.52	20230103	182900	-18.92	20230904	61800	139.97	20221104	2.59	Y	039030	500	61 억	2053627	N	N	18333	N	N
24	20231027	100436	57	100.00	KSQ150	반도체	N	N	N	N	N	150700	-1400	5	-0.92	6847325100	45579	32.80	154800	154900	147000	197700	106500	152100	150219.80	16.67	-312	-10144	158300	155200	151600	148500	144900	156750	150050	62	45600	500	115590	100	1	12319550	18566	24.26	3.39	12	0.37	6212.00	44471.00	182900	20230904	-17.61	61800	20221104	143.85	182900	-17.61	20230904	62700	140.35	20230103	182900	-17.61	20230904	61800	143.85	20221104	2.59	Y	039030	500	61 억	2053627	N	N	18333	N	N
25	20231027	090432	57	100.00	KSQ150	반도체	N	N	N	N	N	153800	1700	2	1.12	936547600	6079	4.37	154800	154900	152900	197700	106500	152100	154144.50	16.67	-312	-1861	158300	155200	151600	148500	144900	156750	150050	62	45600	500	115590	100	1	12319550	18947	24.76	3.46	12	0.05	6212.00	44471.00	182900	20230904	-15.91	61800	20221104	148.87	182900	-15.91	20230904	62700	145.30	20230103	182900	-15.91	20230904	61800	148.87	20221104	2.59	Y	039030	500	61 억	2053627	N	N	18333	N	N
26	20231026	160429	57	100.00	KSQ150	반도체	N	N	N	N	N	152100	-5300	5	-3.37	20918571600	137796	91.96	148000	154700	148000	204500	110200	157400	151808.02	16.65	-262	10339	163266	160332	157666	154732	152066	159000	153400	62	47100	500	119620	100	1	12319550	18738	24.48	3.42	12	1.12	6212.00	44471.00	182900	20230904	-16.84	61800	20221104	146.12	182900	-16.84	20230904	62700	142.58	20230103	182900	-16.84	20230904	61800	146.12	20221104	2.60	Y	039030	500	61 억	2051181	N	N	18333	N	N
27	20231026	150429	57	100.00	KSQ150	반도체	N	N	N	N	N	152300	-5100	5	-3.24	20066347200	132204	88.23	148000	154700	148000	204500	110200	157400	151783.17	16.65	-262	9828	163266	160332	157666	154732	152066	159000	153400	62	47100	500	119620	100	1	12319550	18763	24.52	3.42	12	1.07	6212.00	44471.00	182900	20230904	-16.73	61800	20221104	146.44	182900	-16.73	20230904	62700	142.90	20230103	182900	-16.73	20230904	61800	146.44	20221104	2.60	Y	039030	500	61 억	2051181	N	N	24324	N	N
28	20231026	140431	57	100.00	KSQ150	반도체	N	N	N	N	N	152900	-4500	5	-2.86	17490508200	115342	76.98	148000	154700	148000	204500	110200	157400	151640.36	16.65	-262	9113	163266	160332	157666	154732	152066	159000	153400	62	47100	500	119620	100	1	12319550	18837	24.61	3.44	12	0.94	6212.00	44471.00	182900	20230904	-16.40	61800	20221104	147.41	182900	-16.40	20230904	62700	143.86	20230103	182900	-16.40	20230904	61800	147.41	20221104	2.60	Y	039030	500	61 억	2051181	N	N	24324	N	N
29	20231026	130429	57	100.00	KSQ150	반도체	N	N	N	N	N	152000	-5400	5	-3.43	15507258000	102291	68.27	148000	154700	148000	204500	110200	157400	151599.38	16.65	-262	10387	163266	160332	157666	154732	152066	159000	153400	62	47100	500	119620	100	1	12319550	18726	24.47	3.42	12	0.83	6212.00	44471.00	182900	20230904	-16.89	61800	20221104	145.95	182900	-16.89	20230904	62700	142.42	20230103	182900	-16.89	20230904	61800	145.95	20221104	2.60	Y	039030	500	61 억	2051181	N	N	24324	N	N
30	20231026	120428	57	100.00	KSQ150	반도체	N	N	N	N	N	152800	-4600	5	-2.92	13974994400	92296	61.60	148000	154500	148000	204500	110200	157400	151414.89	16.65	-262	12071	163266	160332	157666	154732	152066	159000	153400	62	47100	500	119620	100	1	12319550	18824	24.60	3.44	12	0.75	6212.00	44471.00	182900	20230904	-16.46	61800	20221104	147.25	182900	-16.46	20230904	62700	143.70	20230103	182900	-16.46	20230904	61800	147.25	20221104	2.60	Y	039030	500	61 억	2051181	N	N	24324	N	N
31	20231026	110432	57	100.00	KSQ150	반도체	N	N	N	N	N	153400	-4000	5	-2.54	11921410100	78841	52.62	148000	154500	148000	204500	110200	157400	151208.18	16.65	-262	7001	163266	160332	157666	154732	152066	159000	153400	62	47100	500	119620	100	1	12319550	18898	24.69	3.45	12	0.64	6212.00	44471.00	182900	20230904	-16.13	61800	20221104	148.22	182900	-16.13	20230904	62700	144.66	20230103	182900	-16.13	20230904	61800	148.22	20221104	2.60	Y	039030	500	61 억	2051181	N	N	24324	N	N
32	20231026	100432	57	100.00	KSQ150	반도체	N	N	N	N	N	153700	-3700	5	-2.35	9924609900	65841	43.94	148000	153800	148000	204500	110200	157400	150735.91	16.65	-262	6042	163266	160332	157666	154732	152066	159000	153400	62	47100	500	119620	100	1	12319550	18935	24.74	3.46	12	0.53	6212.00	44471.00	182900	20230904	-15.97	61800	20221104	148.71	182900	-15.97	20230904	62700	145.14	20230103	182900	-15.97	20230904	61800	148.71	20221104	2.60	Y	039030	500	61 억	2051181	N	N	24324	N	N
33	20231026	090431	57	100.00	KSQ150	반도체	N	N	N	N	N	151600	-5800	5	-3.68	2598803700	17374	11.59	148000	152200	148000	204500	110200	157400	149579.59	16.65	-262	4315	163266	160332	157666	154732	152066	159000	153400	62	47100	500	119620	100	1	12319550	18676	24.40	3.41	12	0.14	6212.00	44471.00	182900	20230904	-17.11	61800	20221104	145.31	182900	-17.11	20230904	62700	141.79	20230103	182900	-17.11	20230904	61800	145.31	20221104	2.60	Y	039030	500	61 억	2051181	N	N	24324	N	N
34	20231025	160432	57	100.00	KSQ150	반도체	N	N	N	N	N	157400	900	2	0.58	23582618800	149328	95.29	157500	160600	155000	203000	109600	156500	157925.39	16.78	-312	-21087	161833	159166	154333	151666	146833	160500	153000	62	46500	500	118940	100	1	12319550	19391	25.34	3.54	12	1.21	6212.00	44471.00	182900	20230904	-13.94	61100	20221021	157.61	182900	-13.94	20230904	62700	151.04	20230103	182900	-13.94	20230904	61800	154.69	20221104	2.64	Y	039030	500	61 억	2067196	N	N	24310	N	N
35	20231025	150431	57	100.00	KSQ150	반도체	N	N	N	N	N	157900	1400	2	0.89	22375679500	141666	90.40	157500	160600	155000	203000	109600	156500	157946.72	16.78	-312	-21627	161833	159166	154333	151666	146833	160500	153000	62	46500	500	118940	100	1	12319550	19453	25.42	3.55	12	1.15	6212.00	44471.00	182900	20230904	-13.67	61100	20221021	158.43	182900	-13.67	20230904	62700	151.83	20230103	182900	-13.67	20230904	61800	155.50	20221104	2.64	Y	039030	500	61 억	2067196	N	N	25165	N	N
36	20231025	140428	57	100.00	KSQ150	반도체	N	N	N	N	N	158100	1600	2	1.02	19597450000	124089	79.19	157500	160600	155000	203000	109600	156500	157930.60	16.78	-312	-18193	161833	159166	154333	151666	146833	160500	153000	62	46500	500	118940	100	1	12319550	19477	25.45	3.56	12	1.01	6212.00	44471.00	182900	20230904	-13.56	61100	20221021	158.76	182900	-13.56	20230904	62700	152.15	20230103	182900	-13.56	20230904	61800	155.83	20221104	2.64	Y	039030	500	61 억	2067196	N	N	25165	N	N
37	20231025	130430	57	100.00	KSQ150	반도체	N	N	N	N	N	157300	800	2	0.51	17079608200	108074	68.97	157500	160600	155000	203000	109600	156500	158036.24	16.78	-312	-14761	161833	159166	154333	151666	146833	160500	153000	62	46500	500	118940	100	1	12319550	19379	25.32	3.54	12	0.88	6212.00	44471.00	182900	20230904	-14.00	61100	20221021	157.45	182900	-14.00	20230904	62700	150.88	20230103	182900	-14.00	20230904	61800	154.53	20221104	2.64	Y	039030	500	61 억	2067196	N	N	25165	N	N
38	20231025	120429	57	100.00	KSQ150	반도체	N	N	N	N	N	157700	1200	2	0.77	15935160700	100817	64.34	157500	160600	155000	203000	109600	156500	158060.25	16.78	-312	-13040	161833	159166	154333	151666	146833	160500	153000	62	46500	500	118940	100	1	12319550	19428	25.39	3.55	12	0.82	6212.00	44471.00	182900	20230904	-13.78	61100	20221021	158.10	182900	-13.78	20230904	62700	151.52	20230103	182900	-13.78	20230904	61800	155.18	20221104	2.64	Y	039030	500	61 억	2067196	N	N	25165	N	N
39	20231025	110429	57	100.00	KSQ150	반도체	N	N	N	N	N	156700	200	2	0.13	14408946800	91095	58.13	157500	160600	155000	203000	109600	156500	158174.95	16.78	-312	-13504	161833	159166	154333	151666	146833	160500	153000	62	46500	500	118940	100	1	12319550	19305	25.23	3.52	12	0.74	6212.00	44471.00	182900	20230904	-14.32	61100	20221021	156.46	182900	-14.32	20230904	62700	149.92	20230103	182900	-14.32	20230904	61800	153.56	20221104	2.64	Y	039030	500	61 억	2067196	N	N	25165	N	N
40	20231025	100429	57	100.00	KSQ150	반도체	N	N	N	N	N	158500	2000	2	1.28	10082463700	63769	40.69	157500	160600	155000	203000	109600	156500	158109.17	16.78	-312	-10158	161833	159166	154333	151666	146833	160500	153000	62	46500	500	118940	100	1	12319550	19526	25.52	3.56	12	0.52	6212.00	44471.00	182900	20230904	-13.34	61100	20221021	159.41	182900	-13.34	20230904	62700	152.79	20230103	182900	-13.34	20230904	61800	156.47	20221104	2.64	Y	039030	500	61 억	2067196	N	N	25165	N	N
41	20231025	090428	57	100.00	KSQ150	반도체	N	N	N	N	N	157100	600	2	0.38	1239315300	7873	5.02	157500	158100	156500	203000	109600	156500	157413.35	16.78	-312	-3887	161833	159166	154333	151666	146833	160500	153000	62	46500	500	118940	100	1	12319550	19354	25.29	3.53	12	0.06	6212.00	44471.00	182900	20230904	-14.11	61100	20221021	157.12	182900	-14.11	20230904	62700	150.56	20230103	182900	-14.11	20230904	61800	154.21	20221104	2.64	Y	039030	500	61 억	2067196	N	N	25165	N	N
42	20231024	160420	57	100.00	KSQ150	반도체	N	N	N	N	N	156500	8100	2	5.46	23817850600	155374	127.71	150700	157000	149500	192900	103900	148400	153292.02	16.89	-574	-10727	158200	153300	150400	145500	142600	151850	144050	62	44500	500	112780	100	1	12319550	19280	25.19	3.52	12	1.26	6212.00	44471.00	182900	20230904	-14.43	60900	20221020	156.98	182900	-14.43	20230904	62700	149.60	20230103	182900	-14.43	20230904	61800	153.24	20221104	2.66	Y	039030	500	61 억	2081030	N	N	25165	N	N
43	20231024	150426	57	100.00	KSQ150	반도체	N	N	N	N	N	156400	8000	2	5.39	22067494200	144181	118.51	150700	157000	149500	192900	103900	148400	153054.11	16.89	-574	-9487	158200	153300	150400	145500	142600	151850	144050	62	44500	500	112780	100	1	12319550	19268	25.18	3.52	12	1.17	6212.00	44471.00	182900	20230904	-14.49	60900	20221020	156.81	182900	-14.49	20230904	62700	149.44	20230103	182900	-14.49	20230904	61800	153.07	20221104	2.66	Y	039030	500	61 억	2081030	N	N	11842	N	N
44	20231024	140418	57	100.00	KSQ150	반도체	N	N	N	N	N	153200	4800	2	3.23	15342661600	100866	82.90	150700	154200	149500	192900	103900	148400	152109.35	16.89	-574	-5616	158200	153300	150400	145500	142600	151850	144050	62	44500	500	112780	100	1	12319550	18874	24.66	3.44	12	0.82	6212.00	44471.00	182900	20230904	-16.24	60900	20221020	151.56	182900	-16.24	20230904	62700	144.34	20230103	182900	-16.24	20230904	61800	147.90	20221104	2.66	Y	039030	500	61 억	2081030	N	N	11842	N	N
45	20231024	130425	57	100.00	KSQ150	반도체	N	N	N	N	N	151700	3300	2	2.22	13398020700	88076	72.39	150700	154200	149500	192900	103900	148400	152118.86	16.89	-574	-3432	158200	153300	150400	145500	142600	151850	144050	62	44500	500	112780	100	1	12319550	18689	24.42	3.41	12	0.71	6212.00	44471.00	182900	20230904	-17.06	60900	20221020	149.10	182900	-17.06	20230904	62700	141.95	20230103	182900	-17.06	20230904	61800	145.47	20221104	2.66	Y	039030	500	61 억	2081030	N	N	11842	N	N
46	20231024	120428	57	100.00	KSQ150	반도체	N	N	N	N	N	151300	2900	2	1.95	12359373700	81226	66.76	150700	154200	149500	192900	103900	148400	152160.31	16.89	-574	-2106	158200	153300	150400	145500	142600	151850	144050	62	44500	500	112780	100	1	12319550	18639	24.36	3.40	12	0.66	6212.00	44471.00	182900	20230904	-17.28	60900	20221020	148.44	182900	-17.28	20230904	62700	141.31	20230103	182900	-17.28	20230904	61800	144.82	20221104	2.66	Y	039030	500	61 억	2081030	N	N	11842	N	N
47	20231024	110424	57	100.00	KSQ150	반도체	N	N	N	N	N	151100	2700	2	1.82	10962553600	72033	59.21	150700	154200	149500	192900	103900	148400	152187.94	16.89	-574	-365	158200	153300	150400	145500	142600	151850	144050	62	44500	500	112780	100	1	12319550	18615	24.32	3.40	12	0.58	6212.00	44471.00	182900	20230904	-17.39	60900	20221020	148.11	182900	-17.39	20230904	62700	140.99	20230103	182900	-17.39	20230904	61800	144.50	20221104	2.66	Y	039030	500	61 억	2081030	N	N	11842	N	N
48	20231024	100420	57	100.00	KSQ150	반도체	N	N	N	N	N	152900	4500	2	3.03	7837632200	51331	42.19	150700	154200	150500	192900	103900	148400	152688.09	16.89	-574	4540	158200	153300	150400	145500	142600	151850	144050	62	44500	500	112780	100	1	12319550	18837	24.61	3.44	12	0.42	6212.00	44471.00	182900	20230904	-16.40	60900	20221020	151.07	182900	-16.40	20230904	62700	143.86	20230103	182900	-16.40	20230904	61800	147.41	20221104	2.66	Y	039030	500	61 억	2081030	N	N	11842	N	N
49	20231024	090423	57	100.00	KSQ150	반도체	N	N	N	N	N	151900	3500	2	2.36	1210110900	7986	6.56	150700	152400	150500	192900	103900	148400	151529.04	16.89	-574	1947	158200	153300	150400	145500	142600	151850	144050	62	44500	500	112780	100	1	12319550	18713	24.45	3.42	12	0.06	6212.00	44471.00	182900	20230904	-16.95	60900	20221020	149.43	182900	-16.95	20230904	62700	142.26	20230103	182900	-16.95	20230904	61800	145.79	20221104	2.66	Y	039030	500	61 억	2081030	N	N	11842	N	N
50	20231023	160417	57	100.00	KSQ150	반도체	N	N	N	N	N	148400	-5000	5	-3.26	18161844600	120741	73.47	153600	155300	147500	199400	107400	153400	150424.10	16.89	106	3805	159933	156666	152733	149466	145533	158300	151100	62	46000	500	116580	100	1	12319550	18282	23.89	3.34	12	0.98	6212.00	44471.00	182900	20230904	-18.86	60900	20221020	143.68	182900	-18.86	20230904	62700	136.68	20230103	182900	-18.86	20230904	61800	140.13	20221104	2.74	Y	039030	500	61 억	2081261	N	N	11842	N	N
51	20231023	150417	57	100.00	KSQ150	반도체	N	N	N	N	N	148500	-4900	5	-3.19	16565203700	109993	66.93	153600	155300	147500	199400	107400	153400	150602.34	16.89	106	4762	159933	156666	152733	149466	145533	158300	151100	62	46000	500	116580	100	1	12319550	18295	23.91	3.34	12	0.89	6212.00	44471.00	182900	20230904	-18.81	60900	20221020	143.84	182900	-18.81	20230904	62700	136.84	20230103	182900	-18.81	20230904	61800	140.29	20221104	2.74	Y	039030	500	61 억	2081261	N	N	23935	N	N
52	20231023	140419	57	100.00	KSQ150	반도체	N	N	N	N	N	149000	-4400	5	-2.87	13490988700	89241	54.30	153600	155300	147500	199400	107400	153400	151174.78	16.89	106	-528	159933	156666	152733	149466	145533	158300	151100	62	46000	500	116580	100	1	12319550	18356	23.99	3.35	12	0.72	6212.00	44471.00	182900	20230904	-18.53	60900	20221020	144.66	182900	-18.53	20230904	62700	137.64	20230103	182900	-18.53	20230904	61800	141.10	20221104	2.74	Y	039030	500	61 억	2081261	N	N	23935	N	N
53	20231023	130420	57	100.00	KSQ150	반도체	N	N	N	N	N	148500	-4900	5	-3.19	11602888800	76550	46.58	153600	155300	147500	199400	107400	153400	151572.68	16.89	106	-1527	159933	156666	152733	149466	145533	158300	151100	62	46000	500	116580	100	1	12319550	18295	23.91	3.34	12	0.62	6212.00	44471.00	182900	20230904	-18.81	60900	20221020	143.84	182900	-18.81	20230904	62700	136.84	20230103	182900	-18.81	20230904	61800	140.29	20221104	2.74	Y	039030	500	61 억	2081261	N	N	23935	N	N
54	20231023	120417	57	100.00	KSQ150	반도체	N	N	N	N	N	148500	-4900	5	-3.19	9847613300	64695	39.37	153600	155300	148000	199400	107400	153400	152215.99	16.89	106	-4142	159933	156666	152733	149466	145533	158300	151100	62	46000	500	116580	100	1	12319550	18295	23.91	3.34	12	0.53	6212.00	44471.00	182900	20230904	-18.81	60900	20221020	143.84	182900	-18.81	20230904	62700	136.84	20230103	182900	-18.81	20230904	61800	140.29	20221104	2.74	Y	039030	500	61 억	2081261	N	N	23935	N	N
55	20231023	110417	57	100.00	KSQ150	반도체	N	N	N	N	N	150900	-2500	5	-1.63	7334806300	47869	29.13	153600	155300	150900	199400	107400	153400	153226.65	16.89	106	-3758	159933	156666	152733	149466	145533	158300	151100	62	46000	500	116580	100	1	12319550	18590	24.29	3.39	12	0.39	6212.00	44471.00	182900	20230904	-17.50	60900	20221020	147.78	182900	-17.50	20230904	62700	140.67	20230103	182900	-17.50	20230904	61800	144.17	20221104	2.74	Y	039030	500	61 억	2081261	N	N	23935	N	N
56	20231023	100414	57	100.00	KSQ150	반도체	N	N	N	N	N	152600	-800	5	-0.52	5476292600	35646	21.69	153600	155300	151700	199400	107400	153400	153629.93	16.89	106	-2733	159933	156666	152733	149466	145533	158300	151100	62	46000	500	116580	100	1	12319550	18800	24.57	3.43	12	0.29	6212.00	44471.00	182900	20230904	-16.57	60900	20221020	150.57	182900	-16.57	20230904	62700	143.38	20230103	182900	-16.57	20230904	61800	146.93	20221104	2.74	Y	039030	500	61 억	2081261	N	N	23935	N	N
57	20231023	090422	57	100.00	KSQ150	반도체	N	N	N	N	N	152500	-900	5	-0.59	692343100	4531	2.76	153600	154000	151700	199400	107400	153400	152801.39	16.89	106	70	159933	156666	152733	149466	145533	158300	151100	62	46000	500	116580	100	1	12319550	18787	24.55	3.43	12	0.04	6212.00	44471.00	182900	20230904	-16.62	60900	20221020	150.41	182900	-16.62	20230904	62700	143.22	20230103	182900	-16.62	20230904	61800	146.76	20221104	2.74	Y	039030	500	61 억	2081261	N	N	23935	N	N
58	20231020	160417	57	100.00	KSQ150	반도체	N	N	N	N	N	153400	1200	2	0.79	24867061200	163434	118.58	150500	156000	148800	197800	106600	152200	152146.43	17.06	-2290	-4095	161733	156966	154433	149666	147133	155700	148400	62	45600	500	115670	100	1	12319550	18898	24.69	3.45	12	1.33	6212.00	44471.00	182900	20230904	-16.13	60900	20221020	151.89	182900	-16.13	20230904	62700	144.66	20230103	182900	-16.13	20230904	60900	151.89	20221020	2.72	Y	039030	500	61 억	2101519	N	N	23781	N	N
59	20231020	150417	57	100.00	KSQ150	반도체	N	N	N	N	N	152800	600	2	0.39	23535499700	154737	112.27	150500	156000	148800	197800	106600	152200	152100.01	17.06	-2290	-3367	161733	156966	154433	149666	147133	155700	148400	62	45600	500	115670	100	1	12319550	18824	24.60	3.44	12	1.26	6212.00	44471.00	182900	20230904	-16.46	60900	20221020	150.90	182900	-16.46	20230904	62700	143.70	20230103	182900	-16.46	20230904	60900	150.90	20221020	2.72	Y	039030	500	61 억	2101519	N	N	10723	N	N
60	20231020	140419	57	100.00	KSQ150	반도체	N	N	N	N	N	154200	2000	2	1.31	19239259600	126738	91.96	150500	156000	148800	197800	106600	152200	151803.40	17.06	-2290	-2242	161733	156966	154433	149666	147133	155700	148400	62	45600	500	115670	100	1	12319550	18997	24.82	3.47	12	1.03	6212.00	44471.00	182900	20230904	-15.69	60900	20221020	153.20	182900	-15.69	20230904	62700	145.93	20230103	182900	-15.69	20230904	60900	153.20	20221020	2.72	Y	039030	500	61 억	2101519	N	N	10723	N	N
61	20231020	130408	57	100.00	KSQ150	반도체	N	N	N	N	N	151700	-500	5	-0.33	14299893500	94721	68.73	150500	154800	148800	197800	106600	152200	150968.55	17.06	-2290	-930	161733	156966	154433	149666	147133	155700	148400	62	45600	500	115670	100	1	12319550	18689	24.42	3.41	12	0.77	6212.00	44471.00	182900	20230904	-17.06	60900	20221020	149.10	182900	-17.06	20230904	62700	141.95	20230103	182900	-17.06	20230904	60900	149.10	20221020	2.72	Y	039030	500	61 억	2101519	N	N	10723	N	N
62	20231020	120414	57	100.00	KSQ150	반도체	N	N	N	N	N	150700	-1500	5	-0.99	12824965200	84940	61.63	150500	154800	148800	197800	106600	152200	150988.51	17.06	-2290	-2495	161733	156966	154433	149666	147133	155700	148400	62	45600	500	115670	100	1	12319550	18566	24.26	3.39	12	0.69	6212.00	44471.00	182900	20230904	-17.61	60900	20221020	147.45	182900	-17.61	20230904	62700	140.35	20230103	182900	-17.61	20230904	60900	147.45	20221020	2.72	Y	039030	500	61 억	2101519	N	N	10723	N	N
63	20231020	110419	57	100.00	KSQ150	반도체	N	N	N	N	N	150700	-1500	5	-0.99	10169711300	67208	48.76	150500	154800	148800	197800	106600	152200	151316.96	17.06	-2290	737	161733	156966	154433	149666	147133	155700	148400	62	45600	500	115670	100	1	12319550	18566	24.26	3.39	12	0.55	6212.00	44471.00	182900	20230904	-17.61	60900	20221020	147.45	182900	-17.61	20230904	62700	140.35	20230103	182900	-17.61	20230904	60900	147.45	20221020	2.72	Y	039030	500	61 억	2101519	N	N	10723	N	N
64	20231020	100414	57	100.00	KSQ150	반도체	N	N	N	N	N	151800	-400	5	-0.26	7727579200	51020	37.02	150500	154800	148800	197800	106600	152200	151461.75	17.06	-2290	4428	161733	156966	154433	149666	147133	155700	148400	62	45600	500	115670	100	1	12319550	18701	24.44	3.41	12	0.41	6212.00	44471.00	182900	20230904	-17.00	60900	20221020	149.26	182900	-17.00	20230904	62700	142.11	20230103	182900	-17.00	20230904	60900	149.26	20221020	2.72	Y	039030	500	61 억	2101519	N	N	10723	N	N
65	20231020	090417	57	100.00	KSQ150	반도체	N	N	N	N	N	153600	1400	2	0.92	1182734700	7789	5.65	150500	153700	150000	197800	106600	152200	151846.75	17.06	-2290	2732	161733	156966	154433	149666	147133	155700	148400	62	45600	500	115670	100	1	12319550	18923	24.73	3.45	12	0.06	6212.00	44471.00	182900	20230904	-16.02	60900	20221020	152.22	182900	-16.02	20230904	62700	144.98	20230103	182900	-16.02	20230904	60900	152.22	20221020	2.72	Y	039030	500	61 억	2101519	N	N	10723	N	N
66	20231019	160413	57	100.00	KSQ150	반도체	N	N	N	N	N	152200	-5700	5	-3.61	21169124000	137326	105.96	154400	159200	151900	205000	110600	157900	154156.36	17.00	0	12125	164100	161000	158000	154900	151900	162550	156450	62	47100	500	120000	100	1	12319550	18750	24.50	3.42	12	1.11	6212.00	44471.00	182900	20230904	-16.79	60900	20221020	149.92	182900	-16.79	20230904	62700	142.74	20230103	182900	-16.79	20230904	60900	149.92	20221020	2.61	Y	039030	500	61 억	2094101	N	N	10713	N	N
67	20231019	150412	57	100.00	KSQ150	반도체	N	N	N	N	N	152600	-5300	5	-3.36	19582336000	126913	97.93	154400	159200	151900	205000	110600	157900	154297.32	17.00	0	8983	164100	161000	158000	154900	151900	162550	156450	62	47100	500	120000	100	1	12319550	18800	24.57	3.43	12	1.03	6212.00	44471.00	182900	20230904	-16.57	60900	20221020	150.57	182900	-16.57	20230904	62700	143.38	20230103	182900	-16.57	20230904	60900	150.57	20221020	2.61	Y	039030	500	61 억	2094101	N	N	17290	N	N
68	20231019	140414	57	100.00	KSQ150	반도체	N	N	N	N	N	152700	-5200	5	-3.29	16940206800	109576	84.55	154400	159200	151900	205000	110600	157900	154597.78	17.00	0	4108	164100	161000	158000	154900	151900	162550	156450	62	47100	500	120000	100	1	12319550	18812	24.58	3.43	12	0.89	6212.00	44471.00	182900	20230904	-16.51	60900	20221020	150.74	182900	-16.51	20230904	62700	143.54	20230103	182900	-16.51	20230904	60900	150.74	20221020	2.61	Y	039030	500	61 억	2094101	N	N	17290	N	N
69	20231019	130411	57	100.00	KSQ150	반도체	N	N	N	N	N	152800	-5100	5	-3.23	14966223300	96635	74.57	154400	159200	151900	205000	110600	157900	154873.73	17.00	0	-826	164100	161000	158000	154900	151900	162550	156450	62	47100	500	120000	100	1	12319550	18824	24.60	3.44	12	0.78	6212.00	44471.00	182900	20230904	-16.46	60900	20221020	150.90	182900	-16.46	20230904	62700	143.70	20230103	182900	-16.46	20230904	60900	150.90	20221020	2.61	Y	039030	500	61 억	2094101	N	N	17290	N	N
70	20231019	120412	57	100.00	KSQ150	반도체	N	N	N	N	N	153400	-4500	5	-2.85	13819356500	89139	68.78	154400	159200	151900	205000	110600	157900	155031.54	17.00	0	-2449	164100	161000	158000	154900	151900	162550	156450	62	47100	500	120000	100	1	12319550	18898	24.69	3.45	12	0.72	6212.00	44471.00	182900	20230904	-16.13	60900	20221020	151.89	182900	-16.13	20230904	62700	144.66	20230103	182900	-16.13	20230904	60900	151.89	20221020	2.61	Y	039030	500	61 억	2094101	N	N	17290	N	N
71	20231019	110413	57	100.00	KSQ150	반도체	N	N	N	N	N	153900	-4000	5	-2.53	10549723400	67752	52.28	154400	159200	153400	205000	110600	157900	155710.88	17.00	0	-4515	164100	161000	158000	154900	151900	162550	156450	62	47100	500	120000	100	1	12319550	18960	24.77	3.46	12	0.55	6212.00	44471.00	182900	20230904	-15.86	60900	20221020	152.71	182900	-15.86	20230904	62700	145.45	20230103	182900	-15.86	20230904	60900	152.71	20221020	2.61	Y	039030	500	61 억	2094101	N	N	17290	N	N
72	20231019	100410	57	100.00	KSQ150	반도체	N	N	N	N	N	158300	400	2	0.25	5626667700	36069	27.83	154400	159200	154200	205000	110600	157900	155997.33	17.00	0	4319	164100	161000	158000	154900	151900	162550	156450	62	47100	500	120000	100	1	12319550	19502	25.48	3.56	12	0.29	6212.00	44471.00	182900	20230904	-13.45	60900	20221020	159.93	182900	-13.45	20230904	62700	152.47	20230103	182900	-13.45	20230904	60900	159.93	20221020	2.61	Y	039030	500	61 억	2094101	N	N	17290	N	N
73	20231019	090414	57	100.00	KSQ150	반도체	N	N	N	N	N	154900	-3000	5	-1.90	1137679800	7351	5.67	154400	156000	154200	205000	110600	157900	154765.31	17.00	0	541	164100	161000	158000	154900	151900	162550	156450	62	47100	500	120000	100	1	12319550	19083	24.94	3.48	12	0.06	6212.00	44471.00	182900	20230904	-15.31	60900	20221020	154.35	182900	-15.31	20230904	62700	147.05	20230103	182900	-15.31	20230904	60900	154.35	20221020	2.61	Y	039030	500	61 억	2094101	N	N	17290	N	N
74	20231018	160415	57	100.00	KSQ150	반도체	N	N	N	N	N	157900	-1900	5	-1.19	20417976700	129336	70.52	156100	161100	155000	207500	111900	159800	157865.56	17.01	-262	-4329	167266	163532	158266	154532	149266	165400	156400	62	47700	500	121440	100	1	12319550	19453	25.42	3.55	12	1.05	6212.00	44471.00	182900	20230904	-13.67	60900	20221020	159.28	182900	-13.67	20230904	62700	151.83	20230103	182900	-13.67	20230904	60900	159.28	20221020	2.46	Y	039030	500	61 억	2096026	N	N	17290	N	N
75	20231018	150410	57	100.00	KSQ150	반도체	N	N	N	N	N	158100	-1700	5	-1.06	16418608100	104008	56.71	156100	161100	155000	207500	111900	159800	157856.47	17.01	-262	-4385	167266	163532	158266	154532	149266	165400	156400	62	47700	500	121440	100	1	12319550	19477	25.45	3.56	12	0.84	6212.00	44471.00	182900	20230904	-13.56	60900	20221020	159.61	182900	-13.56	20230904	62700	152.15	20230103	182900	-13.56	20230904	60900	159.61	20221020	2.46	Y	039030	500	61 억	2096026	N	N	20854	N	N
76	20231018	140407	57	100.00	KSQ150	반도체	N	N	N	N	N	157300	-2500	5	-1.56	14661730900	92864	50.63	156100	161100	155000	207500	111900	159800	157881.01	17.01	-262	-5972	167266	163532	158266	154532	149266	165400	156400	62	47700	500	121440	100	1	12319550	19379	25.32	3.54	12	0.75	6212.00	44471.00	182900	20230904	-14.00	60900	20221020	158.29	182900	-14.00	20230904	62700	150.88	20230103	182900	-14.00	20230904	60900	158.29	20221020	2.46	Y	039030	500	61 억	2096026	N	N	20854	N	N
77	20231018	130405	57	100.00	KSQ150	반도체	N	N	N	N	N	158800	-1000	5	-0.63	12496448000	79126	43.14	156100	161100	155000	207500	111900	159800	157927.68	17.01	-262	-5982	167266	163532	158266	154532	149266	165400	156400	62	47700	500	121440	100	1	12319550	19563	25.56	3.57	12	0.64	6212.00	44471.00	182900	20230904	-13.18	60900	20221020	160.76	182900	-13.18	20230904	62700	153.27	20230103	182900	-13.18	20230904	60900	160.76	20221020	2.46	Y	039030	500	61 억	2096026	N	N	20854	N	N
78	20231018	120411	57	100.00	KSQ150	반도체	N	N	N	N	N	159300	-500	5	-0.31	11429312700	72411	39.48	156100	161100	155000	207500	111900	159800	157835.66	17.01	-262	-5763	167266	163532	158266	154532	149266	165400	156400	62	47700	500	121440	100	1	12319550	19625	25.64	3.58	12	0.59	6212.00	44471.00	182900	20230904	-12.90	60900	20221020	161.58	182900	-12.90	20230904	62700	154.07	20230103	182900	-12.90	20230904	60900	161.58	20221020	2.46	Y	039030	500	61 억	2096026	N	N	20854	N	N
79	20231018	110408	57	100.00	KSQ150	반도체	N	N	N	N	N	159900	100	2	0.06	10075624400	63916	34.85	156100	161100	155000	207500	111900	159800	157633.79	17.01	-262	-4732	167266	163532	158266	154532	149266	165400	156400	62	47700	500	121440	100	1	12319550	19699	25.74	3.60	12	0.52	6212.00	44471.00	182900	20230904	-12.58	60900	20221020	162.56	182900	-12.58	20230904	62700	155.02	20230103	182900	-12.58	20230904	60900	162.56	20221020	2.46	Y	039030	500	61 억	2096026	N	N	20854	N	N
80	20231018	100411	57	100.00	KSQ150	반도체	N	N	N	N	N	158600	-1200	5	-0.75	7786381200	49533	27.01	156100	160200	155000	207500	111900	159800	157188.45	17.01	-262	-5203	167266	163532	158266	154532	149266	165400	156400	62	47700	500	121440	100	1	12319550	19539	25.53	3.57	12	0.40	6212.00	44471.00	182900	20230904	-13.29	60900	20221020	160.43	182900	-13.29	20230904	62700	152.95	20230103	182900	-13.29	20230904	60900	160.43	20221020	2.46	Y	039030	500	61 억	2096026	N	N	20854	N	N
81	20231018	090408	57	100.00	KSQ150	반도체	N	N	N	N	N	155500	-4300	5	-2.69	2103552100	13501	7.36	156100	156500	155000	207500	111900	159800	155765.29	17.01	-262	-3178	167266	163532	158266	154532	149266	165400	156400	62	47700	500	121440	100	1	12319550	19157	25.03	3.50	12	0.11	6212.00	44471.00	182900	20230904	-14.98	60900	20221020	155.34	182900	-14.98	20230904	62700	148.01	20230103	182900	-14.98	20230904	60900	155.34	20221020	2.46	Y	039030	500	61 억	2096026	N	N	20854	N	N
82	20231017	160411	57	100.00	KSQ150	반도체	N	N	N	N	N	159800	4200	2	2.70	29028488700	182939	80.64	158000	162000	153000	202000	109000	155600	158678.37	17.33	0	-18917	166400	161000	157300	151900	148200	159150	150050	62	46400	500	118250	100	1	12319550	19687	25.72	3.59	12	1.48	6212.00	44471.00	182900	20230904	-12.63	60900	20221020	162.40	182900	-12.63	20230904	62700	154.86	20230103	182900	-12.63	20230904	60900	162.40	20221020	2.76	Y	039030	500	61 억	2135204	N	N	20853	N	N
83	20231017	150409	57	100.00	KSQ150	반도체	N	N	N	N	N	160900	5300	2	3.41	27403422900	172790	76.17	158000	162000	153000	202000	109000	155600	158593.80	17.33	0	-18955	166400	161000	157300	151900	148200	159150	150050	62	46400	500	118250	100	1	12319550	19822	25.90	3.62	12	1.40	6212.00	44471.00	182900	20230904	-12.03	60900	20221020	164.20	182900	-12.03	20230904	62700	156.62	20230103	182900	-12.03	20230904	60900	164.20	20221020	2.76	Y	039030	500	61 억	2135204	N	N	27652	N	N
84	20231017	140411	57	100.00	KSQ150	반도체	N	N	N	N	N	159700	4100	2	2.63	24951638000	157521	69.44	158000	162000	153000	202000	109000	155600	158401.98	17.33	0	-17583	166400	161000	157300	151900	148200	159150	150050	62	46400	500	118250	100	1	12319550	19674	25.71	3.59	12	1.28	6212.00	44471.00	182900	20230904	-12.68	60900	20221020	162.23	182900	-12.68	20230904	62700	154.70	20230103	182900	-12.68	20230904	60900	162.23	20221020	2.76	Y	039030	500	61 억	2135204	N	N	27652	N	N
85	20231017	130409	57	100.00	KSQ150	반도체	N	N	N	N	N	160400	4800	2	3.08	21384771400	135356	59.67	158000	161800	153000	202000	109000	155600	157989.09	17.33	0	-14394	166400	161000	157300	151900	148200	159150	150050	62	46400	500	118250	100	1	12319550	19761	25.82	3.61	12	1.10	6212.00	44471.00	182900	20230904	-12.30	60900	20221020	163.38	182900	-12.30	20230904	62700	155.82	20230103	182900	-12.30	20230904	60900	163.38	20221020	2.76	Y	039030	500	61 억	2135204	N	N	27652	N	N
86	20231017	120410	57	100.00	KSQ150	반도체	N	N	N	N	N	159600	4000	2	2.57	19780934600	125359	55.26	158000	161800	153000	202000	109000	155600	157794.29	17.33	0	-15087	166400	161000	157300	151900	148200	159150	150050	62	46400	500	118250	100	1	12319550	19662	25.69	3.59	12	1.02	6212.00	44471.00	182900	20230904	-12.74	60900	20221020	162.07	182900	-12.74	20230904	62700	154.55	20230103	182900	-12.74	20230904	60900	162.07	20221020	2.76	Y	039030	500	61 억	2135204	N	N	27652	N	N
87	20231017	110406	57	100.00	KSQ150	반도체	N	N	N	N	N	161600	6000	2	3.86	16908099800	107414	47.35	158000	161600	153000	202000	109000	155600	157410.58	17.33	0	-9103	166400	161000	157300	151900	148200	159150	150050	62	46400	500	118250	100	1	12319550	19908	26.01	3.63	12	0.87	6212.00	44471.00	182900	20230904	-11.65	60900	20221020	165.35	182900	-11.65	20230904	62700	157.74	20230103	182900	-11.65	20230904	60900	165.35	20221020	2.76	Y	039030	500	61 억	2135204	N	N	27652	N	N
88	20231017	100404	57	100.00	KSQ150	반도체	N	N	N	N	N	156200	600	2	0.39	7906203800	50949	22.46	158000	158500	153000	202000	109000	155600	155178.78	17.33	0	-13053	166400	161000	157300	151900	148200	159150	150050	62	46400	500	118250	100	1	12319550	19243	25.14	3.51	12	0.41	6212.00	44471.00	182900	20230904	-14.60	60900	20221020	156.49	182900	-14.60	20230904	62700	149.12	20230103	182900	-14.60	20230904	60900	156.49	20221020	2.76	Y	039030	500	61 억	2135204	N	N	27652	N	N
89	20231017	090407	57	100.00	KSQ150	반도체	N	N	N	N	N	156500	900	2	0.58	1690118000	10744	4.74	158000	158500	156200	202000	109000	155600	157308.08	17.33	0	-4535	166400	161000	157300	151900	148200	159150	150050	62	46400	500	118250	100	1	12319550	19280	25.19	3.52	12	0.09	6212.00	44471.00	182900	20230904	-14.43	60900	20221020	156.98	182900	-14.43	20230904	62700	149.60	20230103	182900	-14.43	20230904	60900	156.98	20221020	2.76	Y	039030	500	61 억	2135204	N	N	27652	N	N
90	20231016	160406	57	100.00	KSQ150	반도체	N	N	N	N	N	155600	-5500	5	-3.41	35555540900	225986	47.26	160700	162700	153600	209000	112800	161100	157330.23	17.38	0	-23757	173100	167100	159800	153800	146500	170100	156800	62	47900	500	122430	100	1	12319550	19169	25.05	3.50	12	1.83	6212.00	44471.00	182900	20230904	-14.93	60900	20221020	155.50	182900	-14.93	20230904	62700	148.17	20230103	182900	-14.93	20230904	60900	155.50	20221020	2.75	Y	039030	500	61 억	2140852	N	N	27652	N	N
91	20231016	150406	57	100.00	KSQ150	반도체	N	N	N	N	N	155800	-5300	5	-3.29	32121127900	203960	42.65	160700	162700	153600	209000	112800	161100	157481.45	17.38	0	-20499	173100	167100	159800	153800	146500	170100	156800	62	47900	500	122430	100	1	12319550	19194	25.08	3.50	12	1.66	6212.00	44471.00	182900	20230904	-14.82	60900	20221020	155.83	182900	-14.82	20230904	62700	148.48	20230103	182900	-14.82	20230904	60900	155.83	20221020	2.75	Y	039030	500	61 억	2140852	N	N	70861	N	N
92	20231016	140405	57	100.00	KSQ150	반도체	N	N	N	N	N	157000	-4100	5	-2.55	28212414900	178829	37.40	160700	162700	153600	209000	112800	161100	157755.70	17.38	0	-19862	173100	167100	159800	153800	146500	170100	156800	62	47900	500	122430	100	1	12319550	19342	25.27	3.53	12	1.45	6212.00	44471.00	182900	20230904	-14.16	60900	20221020	157.80	182900	-14.16	20230904	62700	150.40	20230103	182900	-14.16	20230904	60900	157.80	20221020	2.75	Y	039030	500	61 억	2140852	N	N	70861	N	N
93	20231016	130405	57	100.00	KSQ150	반도체	N	N	N	N	N	154900	-6200	5	-3.85	24244837300	153452	32.09	160700	162700	153600	209000	112800	161100	157989.44	17.38	0	-14963	173100	167100	159800	153800	146500	170100	156800	62	47900	500	122430	100	1	12319550	19083	24.94	3.48	12	1.25	6212.00	44471.00	182900	20230904	-15.31	60900	20221020	154.35	182900	-15.31	20230904	62700	147.05	20230103	182900	-15.31	20230904	60900	154.35	20221020	2.75	Y	039030	500	61 억	2140852	N	N	70861	N	N
94	20231016	120404	57	100.00	KSQ150	반도체	N	N	N	N	N	154900	-6200	5	-3.85	22660185700	143222	29.95	160700	162700	153600	209000	112800	161100	158210.45	17.38	0	-14987	173100	167100	159800	153800	146500	170100	156800	62	47900	500	122430	100	1	12319550	19083	24.94	3.48	12	1.16	6212.00	44471.00	182900	20230904	-15.31	60900	20221020	154.35	182900	-15.31	20230904	62700	147.05	20230103	182900	-15.31	20230904	60900	154.35	20221020	2.75	Y	039030	500	61 억	2140852	N	N	70861	N	N
95	20231016	110404	57	100.00	KSQ150	반도체	N	N	N	N	N	153700	-7400	5	-4.59	20605716800	129912	27.17	160700	162700	153600	209000	112800	161100	158606.45	17.38	0	-13909	173100	167100	159800	153800	146500	170100	156800	62	47900	500	122430	100	1	12319550	18935	24.74	3.46	12	1.05	6212.00	44471.00	182900	20230904	-15.97	60900	20221020	152.38	182900	-15.97	20230904	62700	145.14	20230103	182900	-15.97	20230904	60900	152.38	20221020	2.75	Y	039030	500	61 억	2140852	N	N	70861	N	N
96	20231016	100400	57	100.00	KSQ150	반도체	N	N	N	N	N	157600	-3500	5	-2.17	13400198500	83578	17.48	160700	162700	157100	209000	112800	161100	160328.56	17.38	0	-9795	173100	167100	159800	153800	146500	170100	156800	62	47900	500	122430	100	1	12319550	19416	25.37	3.54	12	0.68	6212.00	44471.00	182900	20230904	-13.83	60900	20221020	158.78	182900	-13.83	20230904	62700	151.36	20230103	182900	-13.83	20230904	60900	158.78	20221020	2.75	Y	039030	500	61 억	2140852	N	N	70861	N	N
97	20231016	090403	57	100.00	KSQ150	반도체	N	N	N	N	N	161500	400	2	0.25	2597326300	16083	3.36	160700	162500	160100	209000	112800	161100	161503.54	17.38	0	-1746	173100	167100	159800	153800	146500	170100	156800	62	47900	500	122430	100	1	12319550	19896	26.00	3.63	12	0.13	6212.00	44471.00	182900	20230904	-11.70	60900	20221020	165.19	182900	-11.70	20230904	62700	157.58	20230103	182900	-11.70	20230904	60900	165.19	20221020	2.75	Y	039030	500	61 억	2140852	N	N	70861	N	N
98	20231012	160411	57	100.00	KSQ150	반도체	N	N	N	N	N	153800	6800	2	4.63	31168657900	205515	105.87	148900	154200	147800	191100	102900	147000	151660.02	18.06	0	-29227	151933	149466	144833	142366	137733	150700	143600	62	44100	500	111720	100	1	12319550	18947	24.76	3.46	12	1.67	6212.00	44471.00	182900	20230904	-15.91	60900	20221020	152.55	182900	-15.91	20230904	62700	145.30	20230103	182900	-15.91	20230904	60900	152.55	20221020	2.84	Y	039030	500	61 억	2224678	N	N	39619	N	N
99	20231012	150405	57	100.00	KSQ150	반도체	N	N	N	N	N	153800	6800	2	4.63	29768887500	196416	101.18	148900	154200	147800	191100	102900	147000	151560.40	18.06	0	-28619	151933	149466	144833	142366	137733	150700	143600	62	44100	500	111720	100	1	12319550	18947	24.76	3.46	12	1.59	6212.00	44471.00	182900	20230904	-15.91	60900	20221020	152.55	182900	-15.91	20230904	62700	145.30	20230103	182900	-15.91	20230904	60900	152.55	20221020	2.84	Y	039030	500	61 억	2224678	N	N	28412	N	N
100	20231012	140404	57	100.00	KSQ150	반도체	N	N	N	N	N	153500	6500	2	4.42	26424182300	174639	89.96	148900	154200	147800	191100	102900	147000	151307.45	18.06	0	-24549	151933	149466	144833	142366	137733	150700	143600	62	44100	500	111720	100	1	12319550	18911	24.71	3.45	12	1.42	6212.00	44471.00	182900	20230904	-16.07	60900	20221020	152.05	182900	-16.07	20230904	62700	144.82	20230103	182900	-16.07	20230904	60900	152.05	20221020	2.84	Y	039030	500	61 억	2224678	N	N	28412	N	N
101	20231012	130405	57	100.00	KSQ150	반도체	N	N	N	N	N	152300	5300	2	3.61	21030443600	139475	71.85	148900	152900	147800	191100	102900	147000	150782.89	18.06	0	-24611	151933	149466	144833	142366	137733	150700	143600	62	44100	500	111720	100	1	12319550	18763	24.52	3.42	12	1.13	6212.00	44471.00	182900	20230904	-16.73	60900	20221020	150.08	182900	-16.73	20230904	62700	142.90	20230103	182900	-16.73	20230904	60900	150.08	20221020	2.84	Y	039030	500	61 억	2224678	N	N	28412	N	N
102	20231012	120411	57	100.00	KSQ150	반도체	N	N	N	N	N	150400	3400	2	2.31	18375988800	121933	62.81	148900	152900	147800	191100	102900	147000	150705.62	18.06	0	-22750	151933	149466	144833	142366	137733	150700	143600	62	44100	500	111720	100	1	12319550	18529	24.21	3.38	12	0.99	6212.00	44471.00	182900	20230904	-17.77	60900	20221020	146.96	182900	-17.77	20230904	62700	139.87	20230103	182900	-17.77	20230904	60900	146.96	20221020	2.84	Y	039030	500	61 억	2224678	N	N	28412	N	N
103	20231012	110409	57	100.00	KSQ150	반도체	N	N	N	N	N	150500	3500	2	2.38	16692504100	110746	57.05	148900	152900	147800	191100	102900	147000	150727.83	18.06	0	-21388	151933	149466	144833	142366	137733	150700	143600	62	44100	500	111720	100	1	12319550	18541	24.23	3.38	12	0.90	6212.00	44471.00	182900	20230904	-17.71	60900	20221020	147.13	182900	-17.71	20230904	62700	140.03	20230103	182900	-17.71	20230904	60900	147.13	20221020	2.84	Y	039030	500	61 억	2224678	N	N	28412	N	N
104	20231012	100408	57	100.00	KSQ150	반도체	N	N	N	N	N	151800	4800	2	3.27	12334092800	81948	42.21	148900	152900	147800	191100	102900	147000	150511.21	18.06	0	-11582	151933	149466	144833	142366	137733	150700	143600	62	44100	500	111720	100	1	12319550	18701	24.44	3.41	12	0.67	6212.00	44471.00	182900	20230904	-17.00	60900	20221020	149.26	182900	-17.00	20230904	62700	142.11	20230103	182900	-17.00	20230904	60900	149.26	20221020	2.84	Y	039030	500	61 억	2224678	N	N	28412	N	N
105	20231012	090409	57	100.00	KSQ150	반도체	N	N	N	N	N	148200	1200	2	0.82	2058989400	13880	7.15	148900	149000	147800	191100	102900	147000	148342.18	18.06	0	-6856	151933	149466	144833	142366	137733	150700	143600	62	44100	500	111720	100	1	12319550	18258	23.86	3.33	12	0.11	6212.00	44471.00	182900	20230904	-18.97	60900	20221020	143.35	182900	-18.97	20230904	62700	136.36	20230103	182900	-18.97	20230904	60900	143.35	20221020	2.84	Y	039030	500	61 억	2224678	N	N	28412	N	N
106	20231011	160406	57	100.00	KSQ150	반도체	N	N	N	N	N	147000	9200	2	6.68	27854891600	192844	179.09	141700	147300	140200	179100	96500	137800	144426.95	17.95	0	10574	143866	140832	138266	135232	132666	139550	133950	62	41300	500	104720	100	1	12319550	18110	23.66	3.31	12	1.57	6212.00	44471.00	182900	20230904	-19.63	60900	20221020	141.38	182900	-19.63	20230904	62700	134.45	20230103	182900	-19.63	20230904	60900	141.38	20221020	2.84	Y	039030	500	61 억	2211689	N	N	28402	N	N
107	20231011	150405	57	100.00	KSQ150	반도체	N	N	N	N	N	146300	8500	2	6.17	26044004800	180501	167.63	141700	147300	140200	179100	96500	137800	144287.32	17.95	0	12782	143866	140832	138266	135232	132666	139550	133950	62	41300	500	104720	100	1	12319550	18024	23.55	3.29	12	1.47	6212.00	44471.00	182900	20230904	-20.01	60900	20221020	140.23	182900	-20.01	20230904	62700	133.33	20230103	182900	-20.01	20230904	60900	140.23	20221020	2.84	Y	039030	500	61 억	2211689	N	N	8686	N	N
108	20231011	140410	57	100.00	KSQ150	반도체	N	N	N	N	N	145600	7800	2	5.66	22648019300	157318	146.10	141700	146900	140200	179100	96500	137800	143963.31	17.95	0	17976	143866	140832	138266	135232	132666	139550	133950	62	41300	500	104720	100	1	12319550	17937	23.44	3.27	12	1.28	6212.00	44471.00	182900	20230904	-20.39	60900	20221020	139.08	182900	-20.39	20230904	62700	132.22	20230103	182900	-20.39	20230904	60900	139.08	20221020	2.84	Y	039030	500	61 억	2211689	N	N	8686	N	N
109	20231011	130403	57	100.00	KSQ150	반도체	N	N	N	N	N	146800	9000	2	6.53	20041673800	139444	129.50	141700	146900	140200	179100	96500	137800	143725.61	17.95	0	16553	143866	140832	138266	135232	132666	139550	133950	62	41300	500	104720	100	1	12319550	18085	23.63	3.30	12	1.13	6212.00	44471.00	182900	20230904	-19.74	60900	20221020	141.05	182900	-19.74	20230904	62700	134.13	20230103	182900	-19.74	20230904	60900	141.05	20221020	2.84	Y	039030	500	61 억	2211689	N	N	8686	N	N
110	20231011	120411	57	100.00	KSQ150	반도체	N	N	N	N	N	145500	7700	2	5.59	17662842100	123173	114.39	141700	145800	140200	179100	96500	137800	143398.65	17.95	0	14363	143866	140832	138266	135232	132666	139550	133950	62	41300	500	104720	100	1	12319550	17925	23.42	3.27	12	1.00	6212.00	44471.00	182900	20230904	-20.45	60900	20221020	138.92	182900	-20.45	20230904	62700	132.06	20230103	182900	-20.45	20230904	60900	138.92	20221020	2.84	Y	039030	500	61 억	2211689	N	N	8686	N	N
111	20231011	110407	57	100.00	KSQ150	반도체	N	N	N	N	N	145000	7200	2	5.22	15410258400	107670	99.99	141700	145500	140200	179100	96500	137800	143124.90	17.95	0	12101	143866	140832	138266	135232	132666	139550	133950	62	41300	500	104720	100	1	12319550	17863	23.34	3.26	12	0.87	6212.00	44471.00	182900	20230904	-20.72	60900	20221020	138.10	182900	-20.72	20230904	62700	131.26	20230103	182900	-20.72	20230904	60900	138.10	20221020	2.84	Y	039030	500	61 억	2211689	N	N	8686	N	N
112	20231011	100404	57	100.00	KSQ150	반도체	N	N	N	N	N	143400	5600	2	4.06	10357569000	72743	67.55	141700	144000	140200	179100	96500	137800	142385.78	17.95	0	4693	143866	140832	138266	135232	132666	139550	133950	62	41300	500	104720	100	1	12319550	17666	23.08	3.22	12	0.59	6212.00	44471.00	182900	20230904	-21.60	60900	20221020	135.47	182900	-21.60	20230904	62700	128.71	20230103	182900	-21.60	20230904	60900	135.47	20221020	2.84	Y	039030	500	61 억	2211689	N	N	8686	N	N
113	20231011	090406	57	100.00	KSQ150	반도체	N	N	N	N	N	141700	3900	2	2.83	1408576700	9928	9.22	141700	142700	140700	179100	96500	137800	141879.20	17.95	0	1836	143866	140832	138266	135232	132666	139550	133950	62	41300	500	104720	100	1	12319550	17457	22.81	3.19	12	0.08	6212.00	44471.00	182900	20230904	-22.53	60900	20221020	132.68	182900	-22.53	20230904	62700	126.00	20230103	182900	-22.53	20230904	60900	132.68	20221020	2.84	Y	039030	500	61 억	2211689	N	N	8686	N	N
114	20231010	160403	57	100.00	KSQ150	반도체	N	N	N	N	N	137800	-1000	5	-0.72	14766232200	106866	175.39	140000	141300	135700	180400	97200	138800	138175.06	18.05	0	4118	142066	140432	138366	136732	134666	141250	137550	62	41600	500	105480	100	1	12319550	16976	22.18	3.10	12	0.87	6212.00	44471.00	182900	20230904	-24.66	60000	20221005	129.67	182900	-24.66	20230904	62700	119.78	20230103	182900	-24.66	20230904	60900	126.27	20221020	2.87	Y	039030	500	61 억	2223491	N	N	8166	N	N
115	20231010	150402	57	100.00	KSQ150	반도체	N	N	N	N	N	136900	-1900	5	-1.37	13386480800	96820	158.90	140000	141300	135700	180400	97200	138800	138260.97	18.05	0	5367	142066	140432	138366	136732	134666	141250	137550	62	41600	500	105480	100	1	12319550	16865	22.04	3.08	12	0.79	6212.00	44471.00	182900	20230904	-25.15	60000	20221005	128.17	182900	-25.15	20230904	62700	118.34	20230103	182900	-25.15	20230904	60900	124.79	20221020	2.87	Y	039030	500	61 억	2223491	N	N	3950	N	N
116	20231010	140402	57	100.00	KSQ150	반도체	N	N	N	N	N	137500	-1300	5	-0.94	10566070000	76170	125.01	140000	141300	136200	180400	97200	138800	138716.84	18.05	0	1124	142066	140432	138366	136732	134666	141250	137550	62	41600	500	105480	100	1	12319550	16939	22.13	3.09	12	0.62	6212.00	44471.00	182900	20230904	-24.82	60000	20221005	129.17	182900	-24.82	20230904	62700	119.30	20230103	182900	-24.82	20230904	60900	125.78	20221020	2.87	Y	039030	500	61 억	2223491	N	N	3950	N	N
117	20231010	130400	57	100.00	KSQ150	반도체	N	N	N	N	N	136700	-2100	5	-1.51	8866147000	63783	104.68	140000	141300	136400	180400	97200	138800	139005.18	18.05	0	-1444	142066	140432	138366	136732	134666	141250	137550	62	41600	500	105480	100	1	12319550	16841	22.01	3.07	12	0.52	6212.00	44471.00	182900	20230904	-25.26	60000	20221005	127.83	182900	-25.26	20230904	62700	118.02	20230103	182900	-25.26	20230904	60900	124.47	20221020	2.87	Y	039030	500	61 억	2223491	N	N	3950	N	N
118	20231010	120401	57	100.00	KSQ150	반도체	N	N	N	N	N	138500	-300	5	-0.22	7548038800	54211	88.97	140000	141300	137600	180400	97200	138800	139235.25	18.05	0	-2001	142066	140432	138366	136732	134666	141250	137550	62	41600	500	105480	100	1	12319550	17063	22.30	3.11	12	0.44	6212.00	44471.00	182900	20230904	-24.28	60000	20221005	130.83	182900	-24.28	20230904	62700	120.89	20230103	182900	-24.28	20230904	60900	127.42	20221020	2.87	Y	039030	500	61 억	2223491	N	N	3950	N	N
119	20231010	110353	57	100.00	KSQ150	반도체	N	N	N	N	N	138600	-200	5	-0.14	6605160000	47400	77.79	140000	141300	137600	180400	97200	138800	139350.53	18.05	0	-2989	142066	140432	138366	136732	134666	141250	137550	62	41600	500	105480	100	1	12319550	17075	22.31	3.12	12	0.38	6212.00	44471.00	182900	20230904	-24.22	60000	20221005	131.00	182900	-24.22	20230904	62700	121.05	20230103	182900	-24.22	20230904	60900	127.59	20221020	2.87	Y	039030	500	61 억	2223491	N	N	3950	N	N
120	20231010	100357	57	100.00	KSQ150	반도체	N	N	N	N	N	138300	-500	5	-0.36	4914042300	35179	57.74	140000	141300	137600	180400	97200	138800	139689.34	18.05	0	-5607	142066	140432	138366	136732	134666	141250	137550	62	41600	500	105480	100	1	12319550	17038	22.26	3.11	12	0.29	6212.00	44471.00	182900	20230904	-24.38	60000	20221005	130.50	182900	-24.38	20230904	62700	120.57	20230103	182900	-24.38	20230904	60900	127.09	20221020	2.87	Y	039030	500	61 억	2223491	N	N	3950	N	N
121	20231010	090358	57	100.00	KSQ150	반도체	N	N	N	N	N	140500	1700	2	1.22	910437700	6484	10.64	140000	141300	139800	180400	97200	138800	140438.24	18.05	0	-1226	142066	140432	138366	136732	134666	141250	137550	62	41600	500	105480	100	1	12319550	17309	22.62	3.16	12	0.05	6212.00	44471.00	182900	20230904	-23.18	60000	20221005	134.17	182900	-23.18	20230904	62700	124.08	20230103	182900	-23.18	20230904	60900	130.71	20221020	2.87	Y	039030	500	61 억	2223491	N	N	3950	N	N
122	20231006	160401	57	100.00	KSQ150	반도체	N	N	N	N	N	138800	1900	2	1.39	8376662100	60746	56.07	138400	140000	136300	177900	95900	136900	137898.08	17.83	0	-40	144900	140900	138500	134500	132100	139700	133300	62	41000	500	104040	100	1	12319550	17100	22.34	3.12	12	0.49	6212.00	44471.00	182900	20230904	-24.11	60000	20221004	131.33	182900	-24.11	20230904	62700	121.37	20230103	182900	-24.11	20230904	60900	127.91	20221020	2.89	Y	039030	500	61 억	2197004	N	N	3950	N	N
123	20231006	150354	57	100.00	KSQ150	반도체	N	N	N	N	N	138200	1300	2	0.95	7676152100	55691	51.40	138400	140000	136300	177900	95900	136900	137836.46	17.83	0	1396	144900	140900	138500	134500	132100	139700	133300	62	41000	500	104040	100	1	12319550	17026	22.25	3.11	12	0.45	6212.00	44471.00	182900	20230904	-24.44	60000	20221004	130.33	182900	-24.44	20230904	62700	120.41	20230103	182900	-24.44	20230904	60900	126.93	20221020	2.89	Y	039030	500	61 억	2197004	N	N	8040	N	N
124	20231006	140354	57	100.00	KSQ150	반도체	N	N	N	N	N	137500	600	2	0.44	5692748400	41303	38.12	138400	140000	136300	177900	95900	136900	137831.30	17.83	0	-1367	144900	140900	138500	134500	132100	139700	133300	62	41000	500	104040	100	1	12319550	16939	22.13	3.09	12	0.34	6212.00	44471.00	182900	20230904	-24.82	60000	20221004	129.17	182900	-24.82	20230904	62700	119.30	20230103	182900	-24.82	20230904	60900	125.78	20221020	2.89	Y	039030	500	61 억	2197004	N	N	8040	N	N
125	20231006	130353	57	100.00	KSQ150	반도체	N	N	N	N	N	138100	1200	2	0.88	5210901500	37806	34.89	138400	140000	136300	177900	95900	136900	137835.26	17.83	0	-1727	144900	140900	138500	134500	132100	139700	133300	62	41000	500	104040	100	1	12319550	17013	22.23	3.11	12	0.31	6212.00	44471.00	182900	20230904	-24.49	60000	20221004	130.17	182900	-24.49	20230904	62700	120.26	20230103	182900	-24.49	20230904	60900	126.77	20221020	2.89	Y	039030	500	61 억	2197004	N	N	8040	N	N
126	20231006	120350	57	100.00	KSQ150	반도체	N	N	N	N	N	138000	1100	2	0.80	4771127800	34608	31.94	138400	140000	136300	177900	95900	136900	137864.92	17.83	0	-2112	144900	140900	138500	134500	132100	139700	133300	62	41000	500	104040	100	1	12319550	17001	22.22	3.10	12	0.28	6212.00	44471.00	182900	20230904	-24.55	60000	20221004	130.00	182900	-24.55	20230904	62700	120.10	20230103	182900	-24.55	20230904	60900	126.60	20221020	2.89	Y	039030	500	61 억	2197004	N	N	8040	N	N
127	20231006	110348	57	100.00	KSQ150	반도체	N	N	N	N	N	138600	1700	2	1.24	4138231200	30020	27.71	138400	140000	136300	177900	95900	136900	137852.47	17.83	0	-1970	144900	140900	138500	134500	132100	139700	133300	62	41000	500	104040	100	1	12319550	17075	22.31	3.12	12	0.24	6212.00	44471.00	182900	20230904	-24.22	60000	20221004	131.00	182900	-24.22	20230904	62700	121.05	20230103	182900	-24.22	20230904	60900	127.59	20221020	2.89	Y	039030	500	61 억	2197004	N	N	8040	N	N
128	20231006	100350	57	100.00	KSQ150	반도체	N	N	N	N	N	138600	1700	2	1.24	2811418800	20398	18.83	138400	140000	136300	177900	95900	136900	137832.96	17.83	0	-3094	144900	140900	138500	134500	132100	139700	133300	62	41000	500	104040	100	1	12319550	17075	22.31	3.12	12	0.17	6212.00	44471.00	182900	20230904	-24.22	60000	20221004	131.00	182900	-24.22	20230904	62700	121.05	20230103	182900	-24.22	20230904	60900	127.59	20221020	2.89	Y	039030	500	61 억	2197004	N	N	8040	N	N
129	20231006	090346	57	100.00	KSQ150	반도체	N	N	N	N	N	139100	2200	2	1.61	563247100	4064	3.75	138400	140000	137600	177900	95900	136900	138639.20	17.83	0	-651	144900	140900	138500	134500	132100	139700	133300	62	41000	500	104040	100	1	12319550	17136	22.39	3.13	12	0.03	6212.00	44471.00	182900	20230904	-23.95	60000	20221004	131.83	182900	-23.95	20230904	62700	121.85	20230103	182900	-23.95	20230904	60900	128.41	20221020	2.89	Y	039030	500	61 억	2197004	N	N	8040	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History