KissMeData/213420/price/prices-20231101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

79 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	20231130	161017	57	100.00	KSQ150	반도체	N	N	N	N	N	46100	-1300	5	-2.74	5963575100	129015	171.92	47250	47450	45500	61600	33200	47400	46224.12	7.96	0	-15960	48466	47932	47066	46532	45666	48200	46800	50	14200	200	36020	50	1	24831179	11447	29.42	3.50	12	0.52	1567.00	13166.00	51000	20230329	-9.61	34100	20230118	35.19	51000	-9.61	20230329	34100	35.19	20230118	51000	-9.61	20230329	34100	35.19	20230118	0.69	N	213420	200	49 억	1975658	N	N	89	N	N
3	20231130	151016	57	100.00	KSQ150	반도체	N	N	N	N	N	45950	-1450	5	-3.06	5478860400	118491	157.90	47250	47450	45500	61600	33200	47400	46238.62	7.96	0	-17278	48466	47932	47066	46532	45666	48200	46800	50	14200	200	36020	50	1	24831179	11410	29.32	3.49	12	0.48	1567.00	13166.00	51000	20230329	-9.90	34100	20230118	34.75	51000	-9.90	20230329	34100	34.75	20230118	51000	-9.90	20230329	34100	34.75	20230118	0.69	N	213420	200	49 억	1975658	N	N	180	N	N
4	20231130	141012	57	100.00	KSQ150	반도체	N	N	N	N	N	46250	-1150	5	-2.43	2993685000	64222	85.58	47250	47450	46250	61600	33200	47400	46614.63	7.96	0	-8604	48466	47932	47066	46532	45666	48200	46800	50	14200	200	36020	50	1	24831179	11484	29.51	3.51	12	0.26	1567.00	13166.00	51000	20230329	-9.31	34100	20230118	35.63	51000	-9.31	20230329	34100	35.63	20230118	51000	-9.31	20230329	34100	35.63	20230118	0.69	N	213420	200	49 억	1975658	N	N	180	N	N
5	20231130	131011	57	100.00	KSQ150	반도체	N	N	N	N	N	46650	-750	5	-1.58	2190898100	46932	62.54	47250	47450	46350	61600	33200	47400	46682.39	7.96	0	-6332	48466	47932	47066	46532	45666	48200	46800	50	14200	200	36020	50	1	24831179	11584	29.77	3.54	12	0.19	1567.00	13166.00	51000	20230329	-8.53	34100	20230118	36.80	51000	-8.53	20230329	34100	36.80	20230118	51000	-8.53	20230329	34100	36.80	20230118	0.69	N	213420	200	49 억	1975658	N	N	180	N	N
6	20231130	121024	57	100.00	KSQ150	반도체	N	N	N	N	N	46600	-800	5	-1.69	1789823700	38320	51.06	47250	47450	46350	61600	33200	47400	46707.30	7.96	0	-5446	48466	47932	47066	46532	45666	48200	46800	50	14200	200	36020	50	1	24831179	11571	29.74	3.54	12	0.15	1567.00	13166.00	51000	20230329	-8.63	34100	20230118	36.66	51000	-8.63	20230329	34100	36.66	20230118	51000	-8.63	20230329	34100	36.66	20230118	0.69	N	213420	200	49 억	1975658	N	N	180	N	N
7	20231130	111019	57	100.00	KSQ150	반도체	N	N	N	N	N	46450	-950	5	-2.00	1479653750	31676	42.21	47250	47450	46350	61600	33200	47400	46712.14	7.96	0	-3838	48466	47932	47066	46532	45666	48200	46800	50	14200	200	36020	50	1	24831179	11534	29.64	3.53	12	0.13	1567.00	13166.00	51000	20230329	-8.92	34100	20230118	36.22	51000	-8.92	20230329	34100	36.22	20230118	51000	-8.92	20230329	34100	36.22	20230118	0.69	N	213420	200	49 억	1975658	N	N	180	N	N
8	20231130	101012	57	100.00	KSQ150	반도체	N	N	N	N	N	46800	-600	5	-1.27	667590850	14224	18.95	47250	47450	46800	61600	33200	47400	46934.11	7.96	0	-1496	48466	47932	47066	46532	45666	48200	46800	50	14200	200	36020	50	1	24831179	11621	29.87	3.55	12	0.06	1567.00	13166.00	51000	20230329	-8.24	34100	20230118	37.24	51000	-8.24	20230329	34100	37.24	20230118	51000	-8.24	20230329	34100	37.24	20230118	0.69	N	213420	200	49 억	1975658	N	N	180	N	N
9	20231130	091012	57	100.00	KSQ150	반도체	N	N	N	N	N	47050	-350	5	-0.74	139520000	2960	3.94	47250	47450	47000	61600	33200	47400	47135.14	7.96	0	35	48466	47932	47066	46532	45666	48200	46800	50	14200	200	36020	50	1	24831179	11683	30.03	3.57	12	0.01	1567.00	13166.00	51000	20230329	-7.75	34100	20230118	37.98	51000	-7.75	20230329	34100	37.98	20230118	51000	-7.75	20230329	34100	37.98	20230118	0.69	N	213420	200	49 억	1975658	N	N	180	N	N
10	20231129	161009	57	100.00	KSQ150	반도체	N	N	N	N	N	47400	450	2	0.96	3524157200	74906	95.89	46900	47600	46200	61000	32900	46950	47047.41	7.95	0	-3399	48616	47782	47166	46332	45716	47475	46025	50	14050	200	35680	50	1	24831179	11770	30.25	3.60	12	0.30	1567.00	13166.00	51000	20230329	-7.06	34100	20230118	39.00	51000	-7.06	20230329	34100	39.00	20230118	51000	-7.06	20230329	34100	39.00	20230118	0.72	N	213420	200	49 억	1974748	N	N	180	N	N
11	20231129	151018	57	100.00	KSQ150	반도체	N	N	N	N	N	47200	250	2	0.53	3207222250	68209	87.32	46900	47600	46200	61000	32900	46950	47020.51	7.95	0	-1534	48616	47782	47166	46332	45716	47475	46025	50	14050	200	35680	50	1	24831179	11720	30.12	3.58	12	0.27	1567.00	13166.00	51000	20230329	-7.45	34100	20230118	38.42	51000	-7.45	20230329	34100	38.42	20230118	51000	-7.45	20230329	34100	38.42	20230118	0.72	N	213420	200	49 억	1974748	N	N	633	N	N
12	20231129	141011	57	100.00	KSQ150	반도체	N	N	N	N	N	47200	250	2	0.53	2601520650	55311	70.81	46900	47600	46200	61000	32900	46950	47034.42	7.95	0	-3088	48616	47782	47166	46332	45716	47475	46025	50	14050	200	35680	50	1	24831179	11720	30.12	3.58	12	0.22	1567.00	13166.00	51000	20230329	-7.45	34100	20230118	38.42	51000	-7.45	20230329	34100	38.42	20230118	51000	-7.45	20230329	34100	38.42	20230118	0.72	N	213420	200	49 억	1974748	N	N	633	N	N
13	20231129	131011	57	100.00	KSQ150	반도체	N	N	N	N	N	47300	350	2	0.75	2289450150	48702	62.35	46900	47600	46200	61000	32900	46950	47009.37	7.95	0	-1706	48616	47782	47166	46332	45716	47475	46025	50	14050	200	35680	50	1	24831179	11745	30.19	3.59	12	0.20	1567.00	13166.00	51000	20230329	-7.25	34100	20230118	38.71	51000	-7.25	20230329	34100	38.71	20230118	51000	-7.25	20230329	34100	38.71	20230118	0.72	N	213420	200	49 억	1974748	N	N	633	N	N
14	20231129	121014	57	100.00	KSQ150	반도체	N	N	N	N	N	47300	350	2	0.75	1926809300	41045	52.54	46900	47600	46200	61000	32900	46950	46943.83	7.95	0	-115	48616	47782	47166	46332	45716	47475	46025	50	14050	200	35680	50	1	24831179	11745	30.19	3.59	12	0.17	1567.00	13166.00	51000	20230329	-7.25	34100	20230118	38.71	51000	-7.25	20230329	34100	38.71	20230118	51000	-7.25	20230329	34100	38.71	20230118	0.72	N	213420	200	49 억	1974748	N	N	633	N	N
15	20231129	111013	57	100.00	KSQ150	반도체	N	N	N	N	N	47350	400	2	0.85	1442309700	30828	39.46	46900	47450	46200	61000	32900	46950	46785.70	7.95	0	3014	48616	47782	47166	46332	45716	47475	46025	50	14050	200	35680	50	1	24831179	11758	30.22	3.60	12	0.12	1567.00	13166.00	51000	20230329	-7.16	34100	20230118	38.86	51000	-7.16	20230329	34100	38.86	20230118	51000	-7.16	20230329	34100	38.86	20230118	0.72	N	213420	200	49 억	1974748	N	N	633	N	N
16	20231129	101010	57	100.00	KSQ150	반도체	N	N	N	N	N	46850	-100	5	-0.21	980352850	21049	26.95	46900	46950	46200	61000	32900	46950	46574.79	7.95	0	3485	48616	47782	47166	46332	45716	47475	46025	50	14050	200	35680	50	1	24831179	11633	29.90	3.56	12	0.08	1567.00	13166.00	51000	20230329	-8.14	34100	20230118	37.39	51000	-8.14	20230329	34100	37.39	20230118	51000	-8.14	20230329	34100	37.39	20230118	0.72	N	213420	200	49 억	1974748	N	N	633	N	N
17	20231129	091007	57	100.00	KSQ150	반도체	N	N	N	N	N	46650	-300	5	-0.64	232675950	4987	6.38	46900	46950	46400	61000	32900	46950	46656.50	7.95	0	82	48616	47782	47166	46332	45716	47475	46025	50	14050	200	35680	50	1	24831179	11584	29.77	3.54	12	0.02	1567.00	13166.00	51000	20230329	-8.53	34100	20230118	36.80	51000	-8.53	20230329	34100	36.80	20230118	51000	-8.53	20230329	34100	36.80	20230118	0.72	N	213420	200	49 억	1974748	N	N	633	N	N
18	20231128	161007	57	100.00	KSQ150	반도체	N	N	N	N	N	46950	-450	5	-0.95	3659853500	77742	80.40	47500	48000	46550	61600	33200	47400	47076.74	7.95	-159	4639	48100	47750	47100	46750	46100	47925	46925	50	14200	200	36020	50	1	24831179	11658	29.96	3.57	12	0.31	1567.00	13166.00	51000	20230329	-7.94	34100	20230118	37.68	51000	-7.94	20230329	34100	37.68	20230118	51000	-7.94	20230329	34100	37.68	20230118	0.75	N	213420	200	49 억	1973314	N	N	633	N	N
19	20231128	150902	57	100.00	KSQ150	반도체	N	N	N	N	N	47000	-400	5	-0.84	3487923000	74078	76.61	47500	48000	46550	61600	33200	47400	47084.20	7.95	-159	5004	48100	47750	47100	46750	46100	47925	46925	50	14200	200	36020	50	1	24831179	11671	29.99	3.57	12	0.30	1567.00	13166.00	51000	20230329	-7.84	34100	20230118	37.83	51000	-7.84	20230329	34100	37.83	20230118	51000	-7.84	20230329	34100	37.83	20230118	0.75	N	213420	200	49 억	1973314	N	N	352	N	N
20	20231128	141008	57	100.00	KSQ150	반도체	N	N	N	N	N	46950	-450	5	-0.95	2927308850	62118	64.24	47500	48000	46550	61600	33200	47400	47124.69	7.95	-159	2988	48100	47750	47100	46750	46100	47925	46925	50	14200	200	36020	50	1	24831179	11658	29.96	3.57	12	0.25	1567.00	13166.00	51000	20230329	-7.94	34100	20230118	37.68	51000	-7.94	20230329	34100	37.68	20230118	51000	-7.94	20230329	34100	37.68	20230118	0.75	N	213420	200	49 억	1973314	N	N	352	N	N
21	20231128	131000	57	100.00	KSQ150	반도체	N	N	N	N	N	47050	-350	5	-0.74	2427641550	51502	53.26	47500	48000	46550	61600	33200	47400	47136.52	7.95	-159	1532	48100	47750	47100	46750	46100	47925	46925	50	14200	200	36020	50	1	24831179	11683	30.03	3.57	12	0.21	1567.00	13166.00	51000	20230329	-7.75	34100	20230118	37.98	51000	-7.75	20230329	34100	37.98	20230118	51000	-7.75	20230329	34100	37.98	20230118	0.75	N	213420	200	49 억	1973314	N	N	352	N	N
22	20231128	121007	57	100.00	KSQ150	반도체	N	N	N	N	N	47150	-250	5	-0.53	2130155850	45186	46.73	47500	48000	46550	61600	33200	47400	47141.58	7.95	-159	1595	48100	47750	47100	46750	46100	47925	46925	50	14200	200	36020	50	1	24831179	11708	30.09	3.58	12	0.18	1567.00	13166.00	51000	20230329	-7.55	34100	20230118	38.27	51000	-7.55	20230329	34100	38.27	20230118	51000	-7.55	20230329	34100	38.27	20230118	0.75	N	213420	200	49 억	1973314	N	N	352	N	N
23	20231128	111007	57	100.00	KSQ150	반도체	N	N	N	N	N	47150	-250	5	-0.53	1808844000	38372	39.68	47500	48000	46550	61600	33200	47400	47139.26	7.95	-159	570	48100	47750	47100	46750	46100	47925	46925	50	14200	200	36020	50	1	24831179	11708	30.09	3.58	12	0.15	1567.00	13166.00	51000	20230329	-7.55	34100	20230118	38.27	51000	-7.55	20230329	34100	38.27	20230118	51000	-7.55	20230329	34100	38.27	20230118	0.75	N	213420	200	49 억	1973314	N	N	352	N	N
24	20231128	101002	57	100.00	KSQ150	반도체	N	N	N	N	N	46650	-750	5	-1.58	1366876600	28941	29.93	47500	48000	46550	61600	33200	47400	47229.39	7.95	-159	-2114	48100	47750	47100	46750	46100	47925	46925	50	14200	200	36020	50	1	24831179	11584	29.77	3.54	12	0.12	1567.00	13166.00	51000	20230329	-8.53	34100	20230118	36.80	51000	-8.53	20230329	34100	36.80	20230118	51000	-8.53	20230329	34100	36.80	20230118	0.75	N	213420	200	49 억	1973314	N	N	352	N	N
25	20231128	091003	57	100.00	KSQ150	반도체	N	N	N	N	N	47450	50	2	0.11	508230150	10673	11.04	47500	48000	47100	61600	33200	47400	47619.60	7.95	-159	-1223	48100	47750	47100	46750	46100	47925	46925	50	14200	200	36020	50	1	24831179	11782	30.28	3.60	12	0.04	1567.00	13166.00	51000	20230329	-6.96	34100	20230118	39.15	51000	-6.96	20230329	34100	39.15	20230118	51000	-6.96	20230329	34100	39.15	20230118	0.75	N	213420	200	49 억	1973314	N	N	352	N	N
26	20231127	160956	57	100.00	KSQ150	반도체	N	N	N	N	N	47400	1150	2	2.49	4545268050	96384	144.84	46750	47450	46450	60100	32400	46250	47157.70	7.94	-159	9047	47216	46732	46316	45832	45416	46525	45625	50	13850	200	35150	50	1	24831179	11770	30.25	3.60	12	0.39	1567.00	13166.00	51000	20230329	-7.06	34100	20230118	39.00	51000	-7.06	20230329	34100	39.00	20230118	51000	-7.06	20230329	34100	39.00	20230118	0.74	N	213420	200	49 억	1971294	N	N	352	N	N
27	20231127	151005	57	100.00	KSQ150	반도체	N	N	N	N	N	47300	1050	2	2.27	4284793650	90884	136.58	46750	47450	46450	60100	32400	46250	47145.74	7.94	-159	11139	47216	46732	46316	45832	45416	46525	45625	50	13850	200	35150	50	1	24831179	11745	30.19	3.59	12	0.37	1567.00	13166.00	51000	20230329	-7.25	34100	20230118	38.71	51000	-7.25	20230329	34100	38.71	20230118	51000	-7.25	20230329	34100	38.71	20230118	0.74	N	213420	200	49 억	1971294	N	N	169	N	N
28	20231127	141004	57	100.00	KSQ150	반도체	N	N	N	N	N	47400	1150	2	2.49	3682138350	78165	117.47	46750	47450	46450	60100	32400	46250	47107.25	7.94	-159	13823	47216	46732	46316	45832	45416	46525	45625	50	13850	200	35150	50	1	24831179	11770	30.25	3.60	12	0.31	1567.00	13166.00	51000	20230329	-7.06	34100	20230118	39.00	51000	-7.06	20230329	34100	39.00	20230118	51000	-7.06	20230329	34100	39.00	20230118	0.74	N	213420	200	49 억	1971294	N	N	169	N	N
29	20231127	131006	57	100.00	KSQ150	반도체	N	N	N	N	N	47400	1150	2	2.49	3249937800	69048	103.76	46750	47450	46450	60100	32400	46250	47067.81	7.94	-159	13265	47216	46732	46316	45832	45416	46525	45625	50	13850	200	35150	50	1	24831179	11770	30.25	3.60	12	0.28	1567.00	13166.00	51000	20230329	-7.06	34100	20230118	39.00	51000	-7.06	20230329	34100	39.00	20230118	51000	-7.06	20230329	34100	39.00	20230118	0.74	N	213420	200	49 억	1971294	N	N	169	N	N
30	20231127	121011	57	100.00	KSQ150	반도체	N	N	N	N	N	47400	1150	2	2.49	2797201000	59487	89.40	46750	47450	46450	60100	32400	46250	47022.06	7.94	-159	13133	47216	46732	46316	45832	45416	46525	45625	50	13850	200	35150	50	1	24831179	11770	30.25	3.60	12	0.24	1567.00	13166.00	51000	20230329	-7.06	34100	20230118	39.00	51000	-7.06	20230329	34100	39.00	20230118	51000	-7.06	20230329	34100	39.00	20230118	0.74	N	213420	200	49 억	1971294	N	N	169	N	N
31	20231127	110954	57	100.00	KSQ150	반도체	N	N	N	N	N	47300	1050	2	2.27	2262872650	48207	72.44	46750	47450	46450	60100	32400	46250	46940.75	7.94	-159	9744	47216	46732	46316	45832	45416	46525	45625	50	13850	200	35150	50	1	24831179	11745	30.19	3.59	12	0.19	1567.00	13166.00	51000	20230329	-7.25	34100	20230118	38.71	51000	-7.25	20230329	34100	38.71	20230118	51000	-7.25	20230329	34100	38.71	20230118	0.74	N	213420	200	49 억	1971294	N	N	169	N	N
32	20231127	100953	57	100.00	KSQ150	반도체	N	N	N	N	N	47000	750	2	1.62	1743237150	37220	55.93	46750	47200	46450	60100	32400	46250	46836.03	7.94	-159	8850	47216	46732	46316	45832	45416	46525	45625	50	13850	200	35150	50	1	24831179	11671	29.99	3.57	12	0.15	1567.00	13166.00	51000	20230329	-7.84	34100	20230118	37.83	51000	-7.84	20230329	34100	37.83	20230118	51000	-7.84	20230329	34100	37.83	20230118	0.74	N	213420	200	49 억	1971294	N	N	169	N	N
33	20231127	090956	57	100.00	KSQ150	반도체	N	N	N	N	N	46650	400	2	0.86	789436450	16838	25.30	46750	47100	46600	60100	32400	46250	46884.22	7.94	-159	3399	47216	46732	46316	45832	45416	46525	45625	50	13850	200	35150	50	1	24831179	11584	29.77	3.54	12	0.07	1567.00	13166.00	51000	20230329	-8.53	34100	20230118	36.80	51000	-8.53	20230329	34100	36.80	20230118	51000	-8.53	20230329	34100	36.80	20230118	0.74	N	213420	200	49 억	1971294	N	N	169	N	N
34	20231124	160948	57	100.00	KSQ150	반도체	N	N	N	N	N	46250	-50	5	-0.11	3066842700	66229	69.86	46300	46800	45900	60100	32450	46300	46306.82	7.91	764	6604	47933	47116	46633	45816	45333	46875	45575	50	13800	200	35180	50	1	24831179	11484	29.51	3.51	12	0.27	1567.00	13166.00	51000	20230329	-9.31	34100	20230118	35.63	51000	-9.31	20230329	34100	35.63	20230118	51000	-9.31	20230329	34100	35.63	20230118	0.77	N	213420	200	49 억	1964526	N	N	169	N	N
35	20231124	150957	57	100.00	KSQ150	반도체	N	N	N	N	N	46200	-100	5	-0.22	2848924000	61518	64.89	46300	46800	45900	60100	32450	46300	46310.41	7.91	764	6001	47933	47116	46633	45816	45333	46875	45575	50	13800	200	35180	50	1	24831179	11472	29.48	3.51	12	0.25	1567.00	13166.00	51000	20230329	-9.41	34100	20230118	35.48	51000	-9.41	20230329	34100	35.48	20230118	51000	-9.41	20230329	34100	35.48	20230118	0.77	N	213420	200	49 억	1964526	N	N	147	N	N
36	20231124	140956	57	100.00	KSQ150	반도체	N	N	N	N	N	46150	-150	5	-0.32	2062769750	44457	46.89	46300	46800	45900	60100	32450	46300	46399.21	7.91	764	312	47933	47116	46633	45816	45333	46875	45575	50	13800	200	35180	50	1	24831179	11460	29.45	3.51	12	0.18	1567.00	13166.00	51000	20230329	-9.51	34100	20230118	35.34	51000	-9.51	20230329	34100	35.34	20230118	51000	-9.51	20230329	34100	35.34	20230118	0.77	N	213420	200	49 억	1964526	N	N	147	N	N
37	20231124	130952	57	100.00	KSQ150	반도체	N	N	N	N	N	46500	200	2	0.43	1581592900	34051	35.92	46300	46800	45900	60100	32450	46300	46447.77	7.91	764	-253	47933	47116	46633	45816	45333	46875	45575	50	13800	200	35180	50	1	24831179	11546	29.67	3.53	12	0.14	1567.00	13166.00	51000	20230329	-8.82	34100	20230118	36.36	51000	-8.82	20230329	34100	36.36	20230118	51000	-8.82	20230329	34100	36.36	20230118	0.77	N	213420	200	49 억	1964526	N	N	147	N	N
38	20231124	120959	57	100.00	KSQ150	반도체	N	N	N	N	N	46700	400	2	0.86	1291327700	27830	29.35	46300	46800	45900	60100	32450	46300	46400.56	7.91	764	1397	47933	47116	46633	45816	45333	46875	45575	50	13800	200	35180	50	1	24831179	11596	29.80	3.55	12	0.11	1567.00	13166.00	51000	20230329	-8.43	34100	20230118	36.95	51000	-8.43	20230329	34100	36.95	20230118	51000	-8.43	20230329	34100	36.95	20230118	0.77	N	213420	200	49 억	1964526	N	N	147	N	N
39	20231124	110955	57	100.00	KSQ150	반도체	N	N	N	N	N	46500	200	2	0.43	1042434600	22485	23.72	46300	46800	45900	60100	32450	46300	46361.33	7.91	764	2741	47933	47116	46633	45816	45333	46875	45575	50	13800	200	35180	50	1	24831179	11546	29.67	3.53	12	0.09	1567.00	13166.00	51000	20230329	-8.82	34100	20230118	36.36	51000	-8.82	20230329	34100	36.36	20230118	51000	-8.82	20230329	34100	36.36	20230118	0.77	N	213420	200	49 억	1964526	N	N	147	N	N
40	20231124	100956	57	100.00	KSQ150	반도체	N	N	N	N	N	46500	200	2	0.43	733149850	15833	16.70	46300	46800	45900	60100	32450	46300	46305.18	7.91	764	3544	47933	47116	46633	45816	45333	46875	45575	50	13800	200	35180	50	1	24831179	11546	29.67	3.53	12	0.06	1567.00	13166.00	51000	20230329	-8.82	34100	20230118	36.36	51000	-8.82	20230329	34100	36.36	20230118	51000	-8.82	20230329	34100	36.36	20230118	0.77	N	213420	200	49 억	1964526	N	N	147	N	N
41	20231124	090951	57	100.00	KSQ150	반도체	N	N	N	N	N	46300	0	3	0.00	150249000	3231	3.41	46300	46800	46250	60100	32450	46300	46502.32	7.91	764	408	47933	47116	46633	45816	45333	46875	45575	50	13800	200	35180	50	1	24831179	11497	29.55	3.52	12	0.01	1567.00	13166.00	51000	20230329	-9.22	34100	20230118	35.78	51000	-9.22	20230329	34100	35.78	20230118	51000	-9.22	20230329	34100	35.78	20230118	0.77	N	213420	200	49 억	1964526	N	N	147	N	N
42	20231123	160940	57	100.00	KSQ150	반도체	N	N	N	N	N	46300	-1050	5	-2.22	4393577000	94100	101.12	47200	47450	46150	61500	33150	47350	46689.52	7.88	0	7845	48516	47932	47466	46882	46416	48225	47175	50	14150	200	35980	50	1	24831179	11497	29.55	3.52	12	0.38	1567.00	13166.00	51000	20230329	-9.22	34100	20230118	35.78	51000	-9.22	20230329	34100	35.78	20230118	51000	-9.22	20230329	34100	35.78	20230118	0.78	N	213420	200	49 억	1956018	N	N	147	N	N
43	20231123	151011	57	100.00	KSQ150	반도체	N	N	N	N	N	46250	-1100	5	-2.32	4020747100	86038	92.46	47200	47450	46150	61500	33150	47350	46731.15	7.88	0	6319	48516	47932	47466	46882	46416	48225	47175	50	14150	200	35980	50	1	24831179	11484	29.51	3.51	12	0.35	1567.00	13166.00	51000	20230329	-9.31	34100	20230118	35.63	51000	-9.31	20230329	34100	35.63	20230118	51000	-9.31	20230329	34100	35.63	20230118	0.78	N	213420	200	49 억	1956018	N	N	1373	N	N
44	20231123	141011	57	100.00	KSQ150	반도체	N	N	N	N	N	46600	-750	5	-1.58	2904644550	61968	66.59	47200	47450	46550	61500	33150	47350	46872.14	7.88	0	4298	48516	47932	47466	46882	46416	48225	47175	50	14150	200	35980	50	1	24831179	11571	29.74	3.54	12	0.25	1567.00	13166.00	51000	20230329	-8.63	34100	20230118	36.66	51000	-8.63	20230329	34100	36.66	20230118	51000	-8.63	20230329	34100	36.66	20230118	0.78	N	213420	200	49 억	1956018	N	N	1373	N	N
45	20231123	131010	57	100.00	KSQ150	반도체	N	N	N	N	N	46950	-400	5	-0.84	2369810800	50521	54.29	47200	47450	46550	61500	33150	47350	46906.12	7.88	0	4175	48516	47932	47466	46882	46416	48225	47175	50	14150	200	35980	50	1	24831179	11658	29.96	3.57	12	0.20	1567.00	13166.00	51000	20230329	-7.94	34100	20230118	37.68	51000	-7.94	20230329	34100	37.68	20230118	51000	-7.94	20230329	34100	37.68	20230118	0.78	N	213420	200	49 억	1956018	N	N	1373	N	N
46	20231123	120954	57	100.00	KSQ150	반도체	N	N	N	N	N	46950	-400	5	-0.84	2117381950	45144	48.51	47200	47450	46550	61500	33150	47350	46901.35	7.88	0	3798	48516	47932	47466	46882	46416	48225	47175	50	14150	200	35980	50	1	24831179	11658	29.96	3.57	12	0.18	1567.00	13166.00	51000	20230329	-7.94	34100	20230118	37.68	51000	-7.94	20230329	34100	37.68	20230118	51000	-7.94	20230329	34100	37.68	20230118	0.78	N	213420	200	49 억	1956018	N	N	1373	N	N
47	20231123	111020	57	100.00	KSQ150	반도체	N	N	N	N	N	47000	-350	5	-0.74	1840360000	39245	42.17	47200	47450	46550	61500	33150	47350	46892.38	7.88	0	4130	48516	47932	47466	46882	46416	48225	47175	50	14150	200	35980	50	1	24831179	11671	29.99	3.57	12	0.16	1567.00	13166.00	51000	20230329	-7.84	34100	20230118	37.83	51000	-7.84	20230329	34100	37.83	20230118	51000	-7.84	20230329	34100	37.83	20230118	0.78	N	213420	200	49 억	1956018	N	N	1373	N	N
48	20231123	100956	57	100.00	KSQ150	반도체	N	N	N	N	N	46600	-750	5	-1.58	1418710200	30237	32.49	47200	47450	46550	61500	33150	47350	46917.53	7.88	0	2737	48516	47932	47466	46882	46416	48225	47175	50	14150	200	35980	50	1	24831179	11571	29.74	3.54	12	0.12	1567.00	13166.00	51000	20230329	-8.63	34100	20230118	36.66	51000	-8.63	20230329	34100	36.66	20230118	51000	-8.63	20230329	34100	36.66	20230118	0.78	N	213420	200	49 억	1956018	N	N	1373	N	N
49	20231123	090953	57	100.00	KSQ150	반도체	N	N	N	N	N	47400	50	2	0.11	265573050	5625	6.04	47200	47450	47000	61500	33150	47350	47209.23	7.88	0	-694	48516	47932	47466	46882	46416	48225	47175	50	14150	200	35980	50	1	24831179	11770	30.25	3.60	12	0.02	1567.00	13166.00	51000	20230329	-7.06	34100	20230118	39.00	51000	-7.06	20230329	34100	39.00	20230118	51000	-7.06	20230329	34100	39.00	20230118	0.78	N	213420	200	49 억	1956018	N	N	1373	N	N
50	20231122	160918	57	100.00	KSQ150	반도체	N	N	N	N	N	47350	-100	5	-0.21	4402694250	92604	94.47	47050	48050	47000	61600	33250	47450	47543.50	7.80	0	17059	48983	48216	47683	46916	46383	47950	46650	50	14150	200	36060	50	1	24831179	11758	30.22	3.60	12	0.37	1567.00	13166.00	51000	20230329	-7.16	34100	20230118	38.86	51000	-7.16	20230329	34100	38.86	20230118	51000	-7.16	20230329	34100	38.86	20230118	0.78	N	213420	200	49 억	1937834	N	N	1373	N	N
51	20231122	150936	57	100.00	KSQ150	반도체	N	N	N	N	N	47500	50	2	0.11	4173100850	87760	89.52	47050	48050	47000	61600	33250	47450	47551.29	7.80	0	17254	48983	48216	47683	46916	46383	47950	46650	50	14150	200	36060	50	1	24831179	11795	30.31	3.61	12	0.35	1567.00	13166.00	51000	20230329	-6.86	34100	20230118	39.30	51000	-6.86	20230329	34100	39.30	20230118	51000	-6.86	20230329	34100	39.30	20230118	0.78	N	213420	200	49 억	1937834	N	N	227	N	N
52	20231122	140927	57	100.00	KSQ150	반도체	N	N	N	N	N	47550	100	2	0.21	3514366900	73862	75.35	47050	48050	47000	61600	33250	47450	47580.18	7.80	0	14053	48983	48216	47683	46916	46383	47950	46650	50	14150	200	36060	50	1	24831179	11807	30.34	3.61	12	0.30	1567.00	13166.00	51000	20230329	-6.76	34100	20230118	39.44	51000	-6.76	20230329	34100	39.44	20230118	51000	-6.76	20230329	34100	39.44	20230118	0.78	N	213420	200	49 억	1937834	N	N	227	N	N
53	20231122	131001	57	100.00	KSQ150	반도체	N	N	N	N	N	47400	-50	5	-0.11	2884159700	60579	61.80	47050	48050	47000	61600	33250	47450	47609.90	7.80	0	11724	48983	48216	47683	46916	46383	47950	46650	50	14150	200	36060	50	1	24831179	11770	30.25	3.60	12	0.24	1567.00	13166.00	51000	20230329	-7.06	34100	20230118	39.00	51000	-7.06	20230329	34100	39.00	20230118	51000	-7.06	20230329	34100	39.00	20230118	0.78	N	213420	200	49 억	1937834	N	N	227	N	N
54	20231122	121005	57	100.00	KSQ150	반도체	N	N	N	N	N	47700	250	2	0.53	2467873950	51832	52.87	47050	48050	47000	61600	33250	47450	47612.95	7.80	0	12385	48983	48216	47683	46916	46383	47950	46650	50	14150	200	36060	50	1	24831179	11844	30.44	3.62	12	0.21	1567.00	13166.00	51000	20230329	-6.47	34100	20230118	39.88	51000	-6.47	20230329	34100	39.88	20230118	51000	-6.47	20230329	34100	39.88	20230118	0.78	N	213420	200	49 억	1937834	N	N	227	N	N
55	20231122	111050	57	100.00	KSQ150	반도체	N	N	N	N	N	47550	100	2	0.21	2208082200	46384	47.32	47050	48050	47000	61600	33250	47450	47604.40	7.80	0	13094	48983	48216	47683	46916	46383	47950	46650	50	14150	200	36060	50	1	24831179	11807	30.34	3.61	12	0.19	1567.00	13166.00	51000	20230329	-6.76	34100	20230118	39.44	51000	-6.76	20230329	34100	39.44	20230118	51000	-6.76	20230329	34100	39.44	20230118	0.78	N	213420	200	49 억	1937834	N	N	227	N	N
56	20231122	101016	57	100.00	KSQ150	반도체	N	N	N	N	N	47750	300	2	0.63	1655476000	34769	35.47	47050	48050	47000	61600	33250	47450	47613.58	7.80	0	12866	48983	48216	47683	46916	46383	47950	46650	50	14150	200	36060	50	1	24831179	11857	30.47	3.63	12	0.14	1567.00	13166.00	51000	20230329	-6.37	34100	20230118	40.03	51000	-6.37	20230329	34100	40.03	20230118	51000	-6.37	20230329	34100	40.03	20230118	0.78	N	213420	200	49 억	1937834	N	N	227	N	N
57	20231122	090925	57	100.00	KSQ150	반도체	N	N	N	N	N	47350	-100	5	-0.21	374807600	7952	8.11	47050	47450	47000	61600	33250	47450	47133.63	7.80	0	4057	48983	48216	47683	46916	46383	47950	46650	50	14150	200	36060	50	1	24831179	11758	30.22	3.60	12	0.03	1567.00	13166.00	51000	20230329	-7.16	34100	20230118	38.86	51000	-7.16	20230329	34100	38.86	20230118	51000	-7.16	20230329	34100	38.86	20230118	0.78	N	213420	200	49 억	1937834	N	N	227	N	N
58	20231121	160931	57	100.00	KSQ150	반도체	N	N	N	N	N	47450	-300	5	-0.63	4660376400	97748	73.75	48350	48450	47150	62000	33450	47750	47677.56	7.97	0	-8049	48816	48282	47666	47132	46516	48550	47400	50	14250	200	36290	50	1	24831179	11782	30.28	3.60	12	0.39	1567.00	13166.00	51000	20230329	-6.96	34100	20230118	39.15	51000	-6.96	20230329	34100	39.15	20230118	51000	-6.96	20230329	34100	39.15	20230118	0.80	N	213420	200	49 억	1980286	N	N	227	N	N
59	20231121	150933	57	100.00	KSQ150	반도체	N	N	N	N	N	47550	-200	5	-0.42	4447635400	93272	70.38	48350	48450	47150	62000	33450	47750	47684.57	7.97	0	-9016	48816	48282	47666	47132	46516	48550	47400	50	14250	200	36290	50	1	24831179	11807	30.34	3.61	12	0.38	1567.00	13166.00	51000	20230329	-6.76	34100	20230118	39.44	51000	-6.76	20230329	34100	39.44	20230118	51000	-6.76	20230329	34100	39.44	20230118	0.80	N	213420	200	49 억	1980286	N	N	94	N	N
60	20231121	140919	57	100.00	KSQ150	반도체	N	N	N	N	N	47800	50	2	0.10	3834909700	80426	60.68	48350	48450	47150	62000	33450	47750	47682.46	7.97	0	-5775	48816	48282	47666	47132	46516	48550	47400	50	14250	200	36290	50	1	24831179	11869	30.50	3.63	12	0.32	1567.00	13166.00	51000	20230329	-6.27	34100	20230118	40.18	51000	-6.27	20230329	34100	40.18	20230118	51000	-6.27	20230329	34100	40.18	20230118	0.80	N	213420	200	49 억	1980286	N	N	94	N	N
61	20231121	130912	57	100.00	KSQ150	반도체	N	N	N	N	N	47650	-100	5	-0.21	3335597450	69956	52.78	48350	48450	47150	62000	33450	47750	47681.36	7.97	0	-3722	48816	48282	47666	47132	46516	48550	47400	50	14250	200	36290	50	1	24831179	11832	30.41	3.62	12	0.28	1567.00	13166.00	51000	20230329	-6.57	34100	20230118	39.74	51000	-6.57	20230329	34100	39.74	20230118	51000	-6.57	20230329	34100	39.74	20230118	0.80	N	213420	200	49 억	1980286	N	N	94	N	N
62	20231121	120913	57	100.00	KSQ150	반도체	N	N	N	N	N	47750	0	3	0.00	2941523000	61692	46.55	48350	48450	47150	62000	33450	47750	47680.79	7.97	0	-810	48816	48282	47666	47132	46516	48550	47400	50	14250	200	36290	50	1	24831179	11857	30.47	3.63	12	0.25	1567.00	13166.00	51000	20230329	-6.37	34100	20230118	40.03	51000	-6.37	20230329	34100	40.03	20230118	51000	-6.37	20230329	34100	40.03	20230118	0.80	N	213420	200	49 억	1980286	N	N	94	N	N
63	20231121	110908	57	100.00	KSQ150	반도체	N	N	N	N	N	47700	-50	5	-0.10	2413607100	50632	38.20	48350	48450	47150	62000	33450	47750	47669.60	7.97	0	-1153	48816	48282	47666	47132	46516	48550	47400	50	14250	200	36290	50	1	24831179	11844	30.44	3.62	12	0.20	1567.00	13166.00	51000	20230329	-6.47	34100	20230118	39.88	51000	-6.47	20230329	34100	39.88	20230118	51000	-6.47	20230329	34100	39.88	20230118	0.80	N	213420	200	49 억	1980286	N	N	94	N	N
64	20231121	100846	57	100.00	KSQ150	반도체	N	N	N	N	N	47400	-350	5	-0.73	1874194100	39291	29.65	48350	48450	47150	62000	33450	47750	47700.34	7.97	0	-3189	48816	48282	47666	47132	46516	48550	47400	50	14250	200	36290	50	1	24831179	11770	30.25	3.60	12	0.16	1567.00	13166.00	51000	20230329	-7.06	34100	20230118	39.00	51000	-7.06	20230329	34100	39.00	20230118	51000	-7.06	20230329	34100	39.00	20230118	0.80	N	213420	200	49 억	1980286	N	N	94	N	N
65	20231121	090900	57	100.00	KSQ150	반도체	N	N	N	N	N	48050	300	2	0.63	409514950	8503	6.42	48350	48450	47900	62000	33450	47750	48161.23	7.97	0	-1260	48816	48282	47666	47132	46516	48550	47400	50	14250	200	36290	50	1	24831179	11931	30.66	3.65	12	0.03	1567.00	13166.00	51000	20230329	-5.78	34100	20230118	40.91	51000	-5.78	20230329	34100	40.91	20230118	51000	-5.78	20230329	34100	40.91	20230118	0.80	N	213420	200	49 억	1980286	N	N	94	N	N
66	20231120	160907	57	100.00	KSQ150	반도체	N	N	N	N	N	47750	700	2	1.49	6287984950	131920	107.64	47650	48200	47050	61100	32950	47050	47665.11	8.00	0	3831	48250	47650	47200	46600	46150	47425	46375	50	14050	200	35750	50	1	24831179	11857	30.47	3.63	12	0.53	1567.00	13166.00	51000	20230329	-6.37	34100	20230118	40.03	51000	-6.37	20230329	34100	40.03	20230118	51000	-6.37	20230329	34100	40.03	20230118	0.86	N	213420	200	49 억	1986902	N	N	94	N	N
67	20231120	150914	57	100.00	KSQ150	반도체	N	N	N	N	N	47750	700	2	1.49	5952400200	124893	101.91	47650	48200	47050	61100	32950	47050	47660.00	8.00	0	2888	48250	47650	47200	46600	46150	47425	46375	50	14050	200	35750	50	1	24831179	11857	30.47	3.63	12	0.50	1567.00	13166.00	51000	20230329	-6.37	34100	20230118	40.03	51000	-6.37	20230329	34100	40.03	20230118	51000	-6.37	20230329	34100	40.03	20230118	0.86	N	213420	200	49 억	1986902	N	N	1032	N	N
68	20231120	140914	57	100.00	KSQ150	반도체	N	N	N	N	N	47900	850	2	1.81	4993388950	104767	85.48	47650	48200	47050	61100	32950	47050	47661.85	8.00	0	3030	48250	47650	47200	46600	46150	47425	46375	50	14050	200	35750	50	1	24831179	11894	30.57	3.64	12	0.42	1567.00	13166.00	51000	20230329	-6.08	34100	20230118	40.47	51000	-6.08	20230329	34100	40.47	20230118	51000	-6.08	20230329	34100	40.47	20230118	0.86	N	213420	200	49 억	1986902	N	N	1032	N	N
69	20231120	130907	57	100.00	KSQ150	반도체	N	N	N	N	N	47700	650	2	1.38	4651984450	97631	79.66	47650	48200	47050	61100	32950	47050	47648.64	8.00	0	1535	48250	47650	47200	46600	46150	47425	46375	50	14050	200	35750	50	1	24831179	11844	30.44	3.62	12	0.39	1567.00	13166.00	51000	20230329	-6.47	34100	20230118	39.88	51000	-6.47	20230329	34100	39.88	20230118	51000	-6.47	20230329	34100	39.88	20230118	0.86	N	213420	200	49 억	1986902	N	N	1032	N	N
70	20231120	120910	57	100.00	KSQ150	반도체	N	N	N	N	N	47500	450	2	0.96	4260300350	89415	72.96	47650	48200	47050	61100	32950	47050	47646.37	8.00	0	1398	48250	47650	47200	46600	46150	47425	46375	50	14050	200	35750	50	1	24831179	11795	30.31	3.61	12	0.36	1567.00	13166.00	51000	20230329	-6.86	34100	20230118	39.30	51000	-6.86	20230329	34100	39.30	20230118	51000	-6.86	20230329	34100	39.30	20230118	0.86	N	213420	200	49 억	1986902	N	N	1032	N	N
71	20231120	110906	57	100.00	KSQ150	반도체	N	N	N	N	N	47500	450	2	0.96	3753751950	78737	64.25	47650	48200	47050	61100	32950	47050	47674.56	8.00	0	-205	48250	47650	47200	46600	46150	47425	46375	50	14050	200	35750	50	1	24831179	11795	30.31	3.61	12	0.32	1567.00	13166.00	51000	20230329	-6.86	34100	20230118	39.30	51000	-6.86	20230329	34100	39.30	20230118	51000	-6.86	20230329	34100	39.30	20230118	0.86	N	213420	200	49 억	1986902	N	N	1032	N	N
72	20231120	100904	57	100.00	KSQ150	반도체	N	N	N	N	N	47450	400	2	0.85	2460556850	51681	42.17	47650	48200	47050	61100	32950	47050	47610.47	8.00	0	-3329	48250	47650	47200	46600	46150	47425	46375	50	14050	200	35750	50	1	24831179	11782	30.28	3.60	12	0.21	1567.00	13166.00	51000	20230329	-6.96	34100	20230118	39.15	51000	-6.96	20230329	34100	39.15	20230118	51000	-6.96	20230329	34100	39.15	20230118	0.86	N	213420	200	49 억	1986902	N	N	1032	N	N
73	20231120	090913	57	100.00	KSQ150	반도체	N	N	N	N	N	47750	700	2	1.49	1047460550	21908	17.88	47650	48200	47200	61100	32950	47050	47811.78	8.00	0	252	48250	47650	47200	46600	46150	47425	46375	50	14050	200	35750	50	1	24831179	11857	30.47	3.63	12	0.09	1567.00	13166.00	51000	20230329	-6.37	34100	20230118	40.03	51000	-6.37	20230329	34100	40.03	20230118	51000	-6.37	20230329	34100	40.03	20230118	0.86	N	213420	200	49 억	1986902	N	N	1032	N	N
74	20231117	160931	57	100.00	KSQ150	반도체	N	N	N	N	N	47050	-350	5	-0.74	5777839650	122316	63.33	47350	47800	46750	61600	33200	47400	47237.08	7.90	0	25890	48733	48066	47533	46866	46333	48400	47200	50	14200	200	36020	50	1	24831179	11683	30.03	3.57	12	0.49	1567.00	13166.00	51000	20230329	-7.75	34100	20230118	37.98	51000	-7.75	20230329	34100	37.98	20230118	51000	-7.75	20230329	34100	37.98	20230118	0.90	N	213420	200	49 억	1961904	N	N	1032	N	N
75	20231117	150937	57	100.00	KSQ150	반도체	N	N	N	N	N	47150	-250	5	-0.53	5398710650	114267	59.16	47350	47800	46750	61600	33200	47400	47246.45	7.90	0	25159	48733	48066	47533	46866	46333	48400	47200	50	14200	200	36020	50	1	24831179	11708	30.09	3.58	12	0.46	1567.00	13166.00	51000	20230329	-7.55	34100	20230118	38.27	51000	-7.55	20230329	34100	38.27	20230118	51000	-7.55	20230329	34100	38.27	20230118	0.90	N	213420	200	49 억	1961904	N	N	334	N	N
76	20231117	140931	57	100.00	KSQ150	반도체	N	N	N	N	N	47400	0	3	0.00	4402590550	93074	48.19	47350	47800	46750	61600	33200	47400	47302.05	7.90	0	19181	48733	48066	47533	46866	46333	48400	47200	50	14200	200	36020	50	1	24831179	11770	30.25	3.60	12	0.37	1567.00	13166.00	51000	20230329	-7.06	34100	20230118	39.00	51000	-7.06	20230329	34100	39.00	20230118	51000	-7.06	20230329	34100	39.00	20230118	0.90	N	213420	200	49 억	1961904	N	N	334	N	N
77	20231117	130930	57	100.00	KSQ150	반도체	N	N	N	N	N	47350	-50	5	-0.11	3366814100	71191	36.86	47350	47800	46750	61600	33200	47400	47292.69	7.90	0	14639	48733	48066	47533	46866	46333	48400	47200	50	14200	200	36020	50	1	24831179	11758	30.22	3.60	12	0.29	1567.00	13166.00	51000	20230329	-7.16	34100	20230118	38.86	51000	-7.16	20230329	34100	38.86	20230118	51000	-7.16	20230329	34100	38.86	20230118	0.90	N	213420	200	49 억	1961904	N	N	334	N	N
78	20231117	120932	57	100.00	KSQ150	반도체	N	N	N	N	N	47500	100	2	0.21	2933991300	62058	32.13	47350	47800	46750	61600	33200	47400	47278.21	7.90	0	13405	48733	48066	47533	46866	46333	48400	47200	50	14200	200	36020	50	1	24831179	11795	30.31	3.61	12	0.25	1567.00	13166.00	51000	20230329	-6.86	34100	20230118	39.30	51000	-6.86	20230329	34100	39.30	20230118	51000	-6.86	20230329	34100	39.30	20230118	0.90	N	213420	200	49 억	1961904	N	N	334	N	N
79	20231117	110936	57	100.00	KSQ150	반도체	N	N	N	N	N	46850	-550	5	-1.16	2454146350	51909	26.88	47350	47800	46750	61600	33200	47400	47277.86	7.90	0	10789	48733	48066	47533	46866	46333	48400	47200	50	14200	200	36020	50	1	24831179	11633	29.90	3.56	12	0.21	1567.00	13166.00	51000	20230329	-8.14	34100	20230118	37.39	51000	-8.14	20230329	34100	37.39	20230118	51000	-8.14	20230329	34100	37.39	20230118	0.90	N	213420	200	49 억	1961904	N	N	334	N	N
80	20231117	100933	57	100.00	KSQ150	반도체	N	N	N	N	N	47050	-350	5	-0.74	1920674900	40560	21.00	47350	47800	46850	61600	33200	47400	47353.92	7.90	0	11238	48733	48066	47533	46866	46333	48400	47200	50	14200	200	36020	50	1	24831179	11683	30.03	3.57	12	0.16	1567.00	13166.00	51000	20230329	-7.75	34100	20230118	37.98	51000	-7.75	20230329	34100	37.98	20230118	51000	-7.75	20230329	34100	37.98	20230118	0.90	N	213420	200	49 억	1961904	N	N	334	N	N
81	20231117	090934	57	100.00	KSQ150	반도체	N	N	N	N	N	47400	0	3	0.00	281909600	5954	3.08	47350	47650	47100	61600	33200	47400	47347.93	7.90	0	1809	48733	48066	47533	46866	46333	48400	47200	50	14200	200	36020	50	1	24831179	11770	30.25	3.60	12	0.02	1567.00	13166.00	51000	20230329	-7.06	34100	20230118	39.00	51000	-7.06	20230329	34100	39.00	20230118	51000	-7.06	20230329	34100	39.00	20230118	0.90	N	213420	200	49 억	1961904	N	N	334	N	N
82	20231116	160932	57	100.00	KSQ150	반도체	N	N	N	N	N	47650	900	2	1.93	8635637850	181015	98.45	47350	48200	47000	60700	32750	46750	47706.75	7.79	0	21731	48450	47600	46600	45750	44750	47675	45825	50	13950	200	35530	50	1	24831179	11832	30.41	3.62	12	0.73	1567.00	13166.00	51000	20230329	-6.57	34100	20230118	39.74	51000	-6.57	20230329	34100	39.74	20230118	51000	-6.57	20230329	34100	39.74	20230118	0.90	N	213420	200	49 억	1934076	N	N	2224	N	N
83	20231116	150926	57	100.00	KSQ150	반도체	N	N	N	N	N	47900	1150	2	2.46	7231026750	151629	82.47	47350	48200	47000	60700	32750	46750	47688.94	7.79	0	18823	48450	47600	46600	45750	44750	47675	45825	50	13950	200	35530	50	1	24831179	11894	30.57	3.64	12	0.61	1567.00	13166.00	51000	20230329	-6.08	34100	20230118	40.47	51000	-6.08	20230329	34100	40.47	20230118	51000	-6.08	20230329	34100	40.47	20230118	0.90	N	213420	200	49 억	1934076	N	N	2224	N	N
84	20231116	140902	57	100.00	KSQ150	반도체	N	N	N	N	N	47600	850	2	1.82	6127692150	128536	69.91	47350	48200	47000	60700	32750	46750	47672.96	7.79	0	18117	48450	47600	46600	45750	44750	47675	45825	50	13950	200	35530	50	1	24831179	11820	30.38	3.62	12	0.52	1567.00	13166.00	51000	20230329	-6.67	34100	20230118	39.59	51000	-6.67	20230329	34100	39.59	20230118	51000	-6.67	20230329	34100	39.59	20230118	0.90	N	213420	200	49 억	1934076	N	N	2224	N	N
85	20231116	130926	57	100.00	KSQ150	반도체	N	N	N	N	N	47550	800	2	1.71	5407178050	113404	61.68	47350	48200	47000	60700	32750	46750	47680.66	7.79	0	15193	48450	47600	46600	45750	44750	47675	45825	50	13950	200	35530	50	1	24831179	11807	30.34	3.61	12	0.46	1567.00	13166.00	51000	20230329	-6.76	34100	20230118	39.44	51000	-6.76	20230329	34100	39.44	20230118	51000	-6.76	20230329	34100	39.44	20230118	0.90	N	213420	200	49 억	1934076	N	N	2224	N	N
86	20231116	120927	57	100.00	KSQ150	반도체	N	N	N	N	N	47450	700	2	1.50	4641741250	97278	52.91	47350	48200	47000	60700	32750	46750	47716.25	7.79	0	12118	48450	47600	46600	45750	44750	47675	45825	50	13950	200	35530	50	1	24831179	11782	30.28	3.60	12	0.39	1567.00	13166.00	51000	20230329	-6.96	34100	20230118	39.15	51000	-6.96	20230329	34100	39.15	20230118	51000	-6.96	20230329	34100	39.15	20230118	0.90	N	213420	200	49 억	1934076	N	N	2224	N	N
87	20231116	110926	57	100.00	KSQ150	반도체	N	N	N	N	N	47750	1000	2	2.14	3816543550	79965	43.49	47350	48200	47000	60700	32750	46750	47727.68	7.79	0	12926	48450	47600	46600	45750	44750	47675	45825	50	13950	200	35530	50	1	24831179	11857	30.47	3.63	12	0.32	1567.00	13166.00	51000	20230329	-6.37	34100	20230118	40.03	51000	-6.37	20230329	34100	40.03	20230118	51000	-6.37	20230329	34100	40.03	20230118	0.90	N	213420	200	49 억	1934076	N	N	2224	N	N
88	20231116	100926	57	100.00	KSQ150	반도체	N	N	N	N	N	47200	450	2	0.96	285803950	6045	3.29	47350	47350	47000	60700	32750	46750	47279.40	7.79	0	-903	48450	47600	46600	45750	44750	47675	45825	50	13950	200	35530	50	1	24831179	11720	30.12	3.58	12	0.02	1567.00	13166.00	51000	20230329	-7.45	34100	20230118	38.42	51000	-7.45	20230329	34100	38.42	20230118	51000	-7.45	20230329	34100	38.42	20230118	0.90	N	213420	200	49 억	1934076	N	N	2224	N	N
89	20231116	090931	57	100.00	KSQ150	반도체	N	N	N	N	N	46750	0	3	0.00	0	0	0.00	0	0	0	60700	32750	46750	0.00	7.79	0	0	48450	47600	46600	45750	44750	47675	45825	50	13950	200	35530	50	1	24831179	11609	29.83	3.55	12	0.00	1567.00	13166.00	51000	20230329	-8.33	34100	20230118	37.10	51000	-8.33	20230329	34100	37.10	20230118	51000	-8.33	20230329	34100	37.10	20230118	0.90	N	213420	200	49 억	1934076	N	N	2224	N	N
90	20231115	160823	57	100.00	KSQ150	반도체	N	N	N	N	N	46750	450	2	0.97	8563614250	183034	111.16	46750	47450	45600	60100	32450	46300	46787.05	7.81	-923	7030	48966	47632	46716	45382	44466	47175	44925	50	13800	200	35180	50	1	24831179	11609	29.83	3.55	12	0.74	1567.00	13166.00	51000	20230329	-8.33	34100	20230118	37.10	51000	-8.33	20230329	34100	37.10	20230118	51000	-8.33	20230329	34100	37.10	20230118	0.88	N	213420	200	49 억	1940383	N	N	2224	N	N
91	20231115	150943	57	100.00	KSQ150	반도체	N	N	N	N	N	46950	650	2	1.40	8079847000	172699	104.88	46750	47450	45600	60100	32450	46300	46785.72	7.81	-923	2524	48966	47632	46716	45382	44466	47175	44925	50	13800	200	35180	50	1	24831179	11658	29.96	3.57	12	0.70	1567.00	13166.00	51000	20230329	-7.94	34100	20230118	37.68	51000	-7.94	20230329	34100	37.68	20230118	51000	-7.94	20230329	34100	37.68	20230118	0.88	N	213420	200	49 억	1940383	N	N	412	N	N
92	20231115	140940	57	100.00	KSQ150	반도체	N	N	N	N	N	47250	950	2	2.05	6811198000	145762	88.52	46750	47450	45600	60100	32450	46300	46728.21	7.81	-923	1483	48966	47632	46716	45382	44466	47175	44925	50	13800	200	35180	50	1	24831179	11733	30.15	3.59	12	0.59	1567.00	13166.00	51000	20230329	-7.35	34100	20230118	38.56	51000	-7.35	20230329	34100	38.56	20230118	51000	-7.35	20230329	34100	38.56	20230118	0.88	N	213420	200	49 억	1940383	N	N	412	N	N
93	20231115	130940	57	100.00	KSQ150	반도체	N	N	N	N	N	47200	900	2	1.94	5842018650	125262	76.07	46750	47450	45600	60100	32450	46300	46638.40	7.81	-923	565	48966	47632	46716	45382	44466	47175	44925	50	13800	200	35180	50	1	24831179	11720	30.12	3.58	12	0.50	1567.00	13166.00	51000	20230329	-7.45	34100	20230118	38.42	51000	-7.45	20230329	34100	38.42	20230118	51000	-7.45	20230329	34100	38.42	20230118	0.88	N	213420	200	49 억	1940383	N	N	412	N	N
94	20231115	120943	57	100.00	KSQ150	반도체	N	N	N	N	N	47100	800	2	1.73	4178161950	90049	54.69	46750	47150	45600	60100	32450	46300	46398.76	7.81	-923	5726	48966	47632	46716	45382	44466	47175	44925	50	13800	200	35180	50	1	24831179	11695	30.06	3.58	12	0.36	1567.00	13166.00	51000	20230329	-7.65	34100	20230118	38.12	51000	-7.65	20230329	34100	38.12	20230118	51000	-7.65	20230329	34100	38.12	20230118	0.88	N	213420	200	49 억	1940383	N	N	412	N	N
95	20231115	110953	57	100.00	KSQ150	반도체	N	N	N	N	N	46250	-50	5	-0.11	2601047700	56388	34.24	46750	46750	45600	60100	32450	46300	46127.68	7.81	-923	7327	48966	47632	46716	45382	44466	47175	44925	50	13800	200	35180	50	1	24831179	11484	29.51	3.51	12	0.23	1567.00	13166.00	51000	20230329	-9.31	34100	20230118	35.63	51000	-9.31	20230329	34100	35.63	20230118	51000	-9.31	20230329	34100	35.63	20230118	0.88	N	213420	200	49 억	1940383	N	N	412	N	N
96	20231115	100944	57	100.00	KSQ150	반도체	N	N	N	N	N	46050	-250	5	-0.54	1760244150	38219	23.21	46750	46750	45600	60100	32450	46300	46056.78	7.81	-923	4222	48966	47632	46716	45382	44466	47175	44925	50	13800	200	35180	50	1	24831179	11435	29.39	3.50	12	0.15	1567.00	13166.00	51000	20230329	-9.71	34100	20230118	35.04	51000	-9.71	20230329	34100	35.04	20230118	51000	-9.71	20230329	34100	35.04	20230118	0.88	N	213420	200	49 억	1940383	N	N	412	N	N
97	20231115	090935	57	100.00	KSQ150	반도체	N	N	N	N	N	46000	-300	5	-0.65	485029200	10452	6.35	46750	46750	46000	60100	32450	46300	46405.40	7.81	-923	-1388	48966	47632	46716	45382	44466	47175	44925	50	13800	200	35180	50	1	24831179	11422	29.36	3.49	12	0.04	1567.00	13166.00	51000	20230329	-9.80	34100	20230118	34.90	51000	-9.80	20230329	34100	34.90	20230118	51000	-9.80	20230329	34100	34.90	20230118	0.88	N	213420	200	49 억	1940383	N	N	412	N	N
98	20231114	160922	57	100.00	KSQ150	반도체	N	N	N	N	N	46300	-1350	5	-2.83	7637328100	164263	57.22	48050	48050	45800	61900	33400	47650	46494.04	7.85	0	13987	49350	48500	47400	46550	45450	48925	46975	50	14250	200	36210	50	1	24831179	11497	29.55	3.52	12	0.66	1567.00	13166.00	51000	20230329	-9.22	34100	20230118	35.78	51000	-9.22	20230329	34100	35.78	20230118	51000	-9.22	20230329	34100	35.78	20230118	0.93	N	213420	200	49 억	1949658	N	N	412	N	N
99	20231114	150927	57	100.00	KSQ150	반도체	N	N	N	N	N	46100	-1550	5	-3.25	7296653550	156893	54.66	48050	48050	45800	61900	33400	47650	46506.33	7.85	0	12400	49350	48500	47400	46550	45450	48925	46975	50	14250	200	36210	50	1	24831179	11447	29.42	3.50	12	0.63	1567.00	13166.00	51000	20230329	-9.61	34100	20230118	35.19	51000	-9.61	20230329	34100	35.19	20230118	51000	-9.61	20230329	34100	35.19	20230118	0.93	N	213420	200	49 억	1949658	N	N	303	N	N
100	20231114	140925	57	100.00	KSQ150	반도체	N	N	N	N	N	45950	-1700	5	-3.57	6086514200	130579	45.49	48050	48050	45900	61900	33400	47650	46610.79	7.85	0	8373	49350	48500	47400	46550	45450	48925	46975	50	14250	200	36210	50	1	24831179	11410	29.32	3.49	12	0.53	1567.00	13166.00	51000	20230329	-9.90	34100	20230118	34.75	51000	-9.90	20230329	34100	34.75	20230118	51000	-9.90	20230329	34100	34.75	20230118	0.93	N	213420	200	49 억	1949658	N	N	303	N	N
101	20231114	130926	57	100.00	KSQ150	반도체	N	N	N	N	N	46300	-1350	5	-2.83	4955951100	106056	36.95	48050	48050	46150	61900	33400	47650	46728.53	7.85	0	6290	49350	48500	47400	46550	45450	48925	46975	50	14250	200	36210	50	1	24831179	11497	29.55	3.52	12	0.43	1567.00	13166.00	51000	20230329	-9.22	34100	20230118	35.78	51000	-9.22	20230329	34100	35.78	20230118	51000	-9.22	20230329	34100	35.78	20230118	0.93	N	213420	200	49 억	1949658	N	N	303	N	N
102	20231114	120928	57	100.00	KSQ150	반도체	N	N	N	N	N	46300	-1350	5	-2.83	4330967400	92569	32.25	48050	48050	46150	61900	33400	47650	46785.26	7.85	0	3114	49350	48500	47400	46550	45450	48925	46975	50	14250	200	36210	50	1	24831179	11497	29.55	3.52	12	0.37	1567.00	13166.00	51000	20230329	-9.22	34100	20230118	35.78	51000	-9.22	20230329	34100	35.78	20230118	51000	-9.22	20230329	34100	35.78	20230118	0.93	N	213420	200	49 억	1949658	N	N	303	N	N
103	20231114	110938	57	100.00	KSQ150	반도체	N	N	N	N	N	46450	-1200	5	-2.52	3653887350	77991	27.17	48050	48050	46150	61900	33400	47650	46848.89	7.85	0	3568	49350	48500	47400	46550	45450	48925	46975	50	14250	200	36210	50	1	24831179	11534	29.64	3.53	12	0.31	1567.00	13166.00	51000	20230329	-8.92	34100	20230118	36.22	51000	-8.92	20230329	34100	36.22	20230118	51000	-8.92	20230329	34100	36.22	20230118	0.93	N	213420	200	49 억	1949658	N	N	303	N	N
104	20231114	100928	57	100.00	KSQ150	반도체	N	N	N	N	N	46550	-1100	5	-2.31	2833887150	60445	21.06	48050	48050	46150	61900	33400	47650	46882.22	7.85	0	547	49350	48500	47400	46550	45450	48925	46975	50	14250	200	36210	50	1	24831179	11559	29.71	3.54	12	0.24	1567.00	13166.00	51000	20230329	-8.73	34100	20230118	36.51	51000	-8.73	20230329	34100	36.51	20230118	51000	-8.73	20230329	34100	36.51	20230118	0.93	N	213420	200	49 억	1949658	N	N	303	N	N
105	20231114	090918	57	100.00	KSQ150	반도체	N	N	N	N	N	47250	-400	5	-0.84	516393850	10847	3.78	48050	48050	47200	61900	33400	47650	47606.59	7.85	0	-2073	49350	48500	47400	46550	45450	48925	46975	50	14250	200	36210	50	1	24831179	11733	30.15	3.59	12	0.04	1567.00	13166.00	51000	20230329	-7.35	34100	20230118	38.56	51000	-7.35	20230329	34100	38.56	20230118	51000	-7.35	20230329	34100	38.56	20230118	0.93	N	213420	200	49 억	1949658	N	N	303	N	N
106	20231113	160910	57	100.00	KSQ150	반도체	N	N	N	N	N	47650	1300	2	2.80	13575949950	285168	391.77	46800	48250	46300	60200	32450	46350	47606.82	7.99	0	6420	47683	47016	45833	45166	43983	47350	45500	50	13850	200	35220	50	1	24831179	11832	30.41	3.62	12	1.15	1567.00	13166.00	51000	20230329	-6.57	34100	20230118	39.74	51000	-6.57	20230329	34100	39.74	20230118	51000	-6.57	20230329	34100	39.74	20230118	0.95	N	213420	200	49 억	1983370	N	N	303	N	N
107	20231113	150906	57	100.00	KSQ150	반도체	N	N	N	N	N	47300	950	2	2.05	13140446800	276015	379.19	46800	48250	46300	60200	32450	46350	47607.73	7.99	0	5028	47683	47016	45833	45166	43983	47350	45500	50	13850	200	35220	50	1	24831179	11745	30.19	3.59	12	1.11	1567.00	13166.00	51000	20230329	-7.25	34100	20230118	38.71	51000	-7.25	20230329	34100	38.71	20230118	51000	-7.25	20230329	34100	38.71	20230118	0.95	N	213420	200	49 억	1983370	N	N	0	N	N
108	20231113	140907	57	100.00	KSQ150	반도체	N	N	N	N	N	47800	1450	2	3.13	11657786800	244955	336.52	46800	48250	46300	60200	32450	46350	47591.54	7.99	0	8058	47683	47016	45833	45166	43983	47350	45500	50	13850	200	35220	50	1	24831179	11869	30.50	3.63	12	0.99	1567.00	13166.00	51000	20230329	-6.27	34100	20230118	40.18	51000	-6.27	20230329	34100	40.18	20230118	51000	-6.27	20230329	34100	40.18	20230118	0.95	N	213420	200	49 억	1983370	N	N	0	N	N
109	20231113	130905	57	100.00	KSQ150	반도체	N	N	N	N	N	47600	1250	2	2.70	10399438900	218576	300.28	46800	48250	46300	60200	32450	46350	47578.14	7.99	0	6936	47683	47016	45833	45166	43983	47350	45500	50	13850	200	35220	50	1	24831179	11820	30.38	3.62	12	0.88	1567.00	13166.00	51000	20230329	-6.67	34100	20230118	39.59	51000	-6.67	20230329	34100	39.59	20230118	51000	-6.67	20230329	34100	39.59	20230118	0.95	N	213420	200	49 억	1983370	N	N	0	N	N
110	20231113	120908	57	100.00	KSQ150	반도체	N	N	N	N	N	47500	1150	2	2.48	8932388600	187747	257.93	46800	48250	46300	60200	32450	46350	47576.73	7.99	0	4581	47683	47016	45833	45166	43983	47350	45500	50	13850	200	35220	50	1	24831179	11795	30.31	3.61	12	0.76	1567.00	13166.00	51000	20230329	-6.86	34100	20230118	39.30	51000	-6.86	20230329	34100	39.30	20230118	51000	-6.86	20230329	34100	39.30	20230118	0.95	N	213420	200	49 억	1983370	N	N	0	N	N
111	20231113	110904	57	100.00	KSQ150	반도체	N	N	N	N	N	47850	1500	2	3.24	7386215650	155334	213.40	46800	48250	46300	60200	32450	46350	47550.54	7.99	0	5143	47683	47016	45833	45166	43983	47350	45500	50	13850	200	35220	50	1	24831179	11882	30.54	3.63	12	0.63	1567.00	13166.00	51000	20230329	-6.18	34100	20230118	40.32	51000	-6.18	20230329	34100	40.32	20230118	51000	-6.18	20230329	34100	40.32	20230118	0.95	N	213420	200	49 억	1983370	N	N	0	N	N
112	20231113	100902	57	100.00	KSQ150	반도체	N	N	N	N	N	47800	1450	2	3.13	5279464550	111285	152.89	46800	48250	46300	60200	32450	46350	47440.94	7.99	0	4553	47683	47016	45833	45166	43983	47350	45500	50	13850	200	35220	50	1	24831179	11869	30.50	3.63	12	0.45	1567.00	13166.00	51000	20230329	-6.27	34100	20230118	40.18	51000	-6.27	20230329	34100	40.18	20230118	51000	-6.27	20230329	34100	40.18	20230118	0.95	N	213420	200	49 억	1983370	N	N	0	N	N
113	20231113	090909	57	100.00	KSQ150	반도체	N	N	N	N	N	46900	550	2	1.19	492598700	10547	14.49	46800	47000	46300	60200	32450	46350	46705.10	7.99	0	-453	47683	47016	45833	45166	43983	47350	45500	50	13850	200	35220	50	1	24831179	11646	29.93	3.56	12	0.04	1567.00	13166.00	51000	20230329	-8.04	34100	20230118	37.54	51000	-8.04	20230329	34100	37.54	20230118	51000	-8.04	20230329	34100	37.54	20230118	0.95	N	213420	200	49 억	1983370	N	N	0	N	N
114	20231110	160921	57	100.00	KSQ150	반도체	N	N	N	N	N	46350	300	2	0.65	3308059200	71997	88.02	45300	46500	44650	59800	32250	46050	45946.97	8.02	0	16222	47383	46716	46233	45566	45083	46475	45325	50	13750	200	34990	50	1	24831179	11509	29.58	3.52	12	0.29	1567.00	13166.00	51000	20230329	-9.12	34100	20230118	35.92	51000	-9.12	20230329	34100	35.92	20230118	51000	-9.12	20230329	34100	35.92	20230118	0.97	N	213420	200	49 억	1992319	N	N	2	N	N
115	20231110	150923	57	100.00	KSQ150	반도체	N	N	N	N	N	46150	100	2	0.22	3142128500	68410	83.64	45300	46500	44650	59800	32250	46050	45930.82	8.02	0	15785	47383	46716	46233	45566	45083	46475	45325	50	13750	200	34990	50	1	24831179	11460	29.45	3.51	12	0.28	1567.00	13166.00	51000	20230329	-9.51	34100	20230118	35.34	51000	-9.51	20230329	34100	35.34	20230118	51000	-9.51	20230329	34100	35.34	20230118	0.97	N	213420	200	49 억	1992319	N	N	2	N	N
116	20231110	140912	57	100.00	KSQ150	반도체	N	N	N	N	N	46050	0	3	0.00	2629187050	57309	70.07	45300	46500	44650	59800	32250	46050	45877.36	8.02	0	17209	47383	46716	46233	45566	45083	46475	45325	50	13750	200	34990	50	1	24831179	11435	29.39	3.50	12	0.23	1567.00	13166.00	51000	20230329	-9.71	34100	20230118	35.04	51000	-9.71	20230329	34100	35.04	20230118	51000	-9.71	20230329	34100	35.04	20230118	0.97	N	213420	200	49 억	1992319	N	N	2	N	N
117	20231110	130914	57	100.00	KSQ150	반도체	N	N	N	N	N	45900	-150	5	-0.33	2363608450	51542	63.01	45300	46500	44650	59800	32250	46050	45857.88	8.02	0	16605	47383	46716	46233	45566	45083	46475	45325	50	13750	200	34990	50	1	24831179	11398	29.29	3.49	12	0.21	1567.00	13166.00	51000	20230329	-10.00	34100	20230118	34.60	51000	-10.00	20230329	34100	34.60	20230118	51000	-10.00	20230329	34100	34.60	20230118	0.97	N	213420	200	49 억	1992319	N	N	2	N	N
118	20231110	120919	57	100.00	KSQ150	반도체	N	N	N	N	N	46050	0	3	0.00	1968998750	42942	52.50	45300	46500	44650	59800	32250	46050	45852.47	8.02	0	14205	47383	46716	46233	45566	45083	46475	45325	50	13750	200	34990	50	1	24831179	11435	29.39	3.50	12	0.17	1567.00	13166.00	51000	20230329	-9.71	34100	20230118	35.04	51000	-9.71	20230329	34100	35.04	20230118	51000	-9.71	20230329	34100	35.04	20230118	0.97	N	213420	200	49 억	1992319	N	N	2	N	N
119	20231110	110903	57	100.00	KSQ150	반도체	N	N	N	N	N	46100	50	2	0.11	1716298350	37468	45.81	45300	46500	44650	59800	32250	46050	45806.99	8.02	0	13387	47383	46716	46233	45566	45083	46475	45325	50	13750	200	34990	50	1	24831179	11447	29.42	3.50	12	0.15	1567.00	13166.00	51000	20230329	-9.61	34100	20230118	35.19	51000	-9.61	20230329	34100	35.19	20230118	51000	-9.61	20230329	34100	35.19	20230118	0.97	N	213420	200	49 억	1992319	N	N	2	N	N
120	20231110	100913	57	100.00	KSQ150	반도체	N	N	N	N	N	46300	250	2	0.54	1158349100	25426	31.09	45300	46350	44650	59800	32250	46050	45557.49	8.02	0	14085	47383	46716	46233	45566	45083	46475	45325	50	13750	200	34990	50	1	24831179	11497	29.55	3.52	12	0.10	1567.00	13166.00	51000	20230329	-9.22	34100	20230118	35.78	51000	-9.22	20230329	34100	35.78	20230118	51000	-9.22	20230329	34100	35.78	20230118	0.97	N	213420	200	49 억	1992319	N	N	2	N	N
121	20231110	090858	57	100.00	KSQ150	반도체	N	N	N	N	N	45450	-600	5	-1.30	144481650	3196	3.91	45300	46000	44650	59800	32250	46050	45204.64	8.02	0	975	47383	46716	46233	45566	45083	46475	45325	50	13750	200	34990	50	1	24831179	11286	29.00	3.45	12	0.01	1567.00	13166.00	51000	20230329	-10.88	34100	20230118	33.28	51000	-10.88	20230329	34100	33.28	20230118	51000	-10.88	20230329	34100	33.28	20230118	0.97	N	213420	200	49 억	1992319	N	N	2	N	N
122	20231109	160852	57	100.00	KSQ150	반도체	N	N	N	N	N	46050	-400	5	-0.86	3757610200	81549	18.58	46400	46900	45750	60300	32550	46450	46077.95	8.18	0	-3477	49650	48050	46050	44450	42450	48850	45250	50	13850	200	35300	50	1	24831179	11435	29.39	3.50	12	0.33	1567.00	13166.00	51000	20230329	-9.71	34100	20230118	35.04	51000	-9.71	20230329	34100	35.04	20230118	51000	-9.71	20230329	34100	35.04	20230118	1.00	N	213420	200	49 억	2031098	N	N	2	N	N
123	20231109	150850	57	100.00	KSQ150	반도체	N	N	N	N	N	46000	-450	5	-0.97	3411847900	74039	16.87	46400	46900	45750	60300	32550	46450	46081.77	8.18	0	-1790	49650	48050	46050	44450	42450	48850	45250	50	13850	200	35300	50	1	24831179	11422	29.36	3.49	12	0.30	1567.00	13166.00	51000	20230329	-9.80	34100	20230118	34.90	51000	-9.80	20230329	34100	34.90	20230118	51000	-9.80	20230329	34100	34.90	20230118	1.00	N	213420	200	49 억	2031098	N	N	1366	N	N
124	20231109	140848	57	100.00	KSQ150	반도체	N	N	N	N	N	45850	-600	5	-1.29	2808971850	60924	13.88	46400	46900	45750	60300	32550	46450	46106.16	8.18	0	1415	49650	48050	46050	44450	42450	48850	45250	50	13850	200	35300	50	1	24831179	11385	29.26	3.48	12	0.25	1567.00	13166.00	51000	20230329	-10.10	34100	20230118	34.46	51000	-10.10	20230329	34100	34.46	20230118	51000	-10.10	20230329	34100	34.46	20230118	1.00	N	213420	200	49 억	2031098	N	N	1366	N	N
125	20231109	130851	57	100.00	KSQ150	반도체	N	N	N	N	N	46050	-400	5	-0.86	2395311450	51919	11.83	46400	46900	45750	60300	32550	46450	46135.55	8.18	0	5033	49650	48050	46050	44450	42450	48850	45250	50	13850	200	35300	50	1	24831179	11435	29.39	3.50	12	0.21	1567.00	13166.00	51000	20230329	-9.71	34100	20230118	35.04	51000	-9.71	20230329	34100	35.04	20230118	51000	-9.71	20230329	34100	35.04	20230118	1.00	N	213420	200	49 억	2031098	N	N	1366	N	N
126	20231109	120854	57	100.00	KSQ150	반도체	N	N	N	N	N	46100	-350	5	-0.75	2104485350	45601	10.39	46400	46900	45750	60300	32550	46450	46149.98	8.18	0	4730	49650	48050	46050	44450	42450	48850	45250	50	13850	200	35300	50	1	24831179	11447	29.42	3.50	12	0.18	1567.00	13166.00	51000	20230329	-9.61	34100	20230118	35.19	51000	-9.61	20230329	34100	35.19	20230118	51000	-9.61	20230329	34100	35.19	20230118	1.00	N	213420	200	49 억	2031098	N	N	1366	N	N
127	20231109	110850	57	100.00	KSQ150	반도체	N	N	N	N	N	46150	-300	5	-0.65	1796266700	38934	8.87	46400	46900	45750	60300	32550	46450	46136.20	8.18	0	6786	49650	48050	46050	44450	42450	48850	45250	50	13850	200	35300	50	1	24831179	11460	29.45	3.51	12	0.16	1567.00	13166.00	51000	20230329	-9.51	34100	20230118	35.34	51000	-9.51	20230329	34100	35.34	20230118	51000	-9.51	20230329	34100	35.34	20230118	1.00	N	213420	200	49 억	2031098	N	N	1366	N	N
128	20231109	100845	57	100.00	KSQ150	반도체	N	N	N	N	N	45900	-550	5	-1.18	1421245550	30791	7.02	46400	46900	45750	60300	32550	46450	46157.82	8.18	0	5880	49650	48050	46050	44450	42450	48850	45250	50	13850	200	35300	50	1	24831179	11398	29.29	3.49	12	0.12	1567.00	13166.00	51000	20230329	-10.00	34100	20230118	34.60	51000	-10.00	20230329	34100	34.60	20230118	51000	-10.00	20230329	34100	34.60	20230118	1.00	N	213420	200	49 억	2031098	N	N	1366	N	N
129	20231109	090852	57	100.00	KSQ150	반도체	N	N	N	N	N	46300	-150	5	-0.32	172855350	3718	0.85	46400	46900	46100	60300	32550	46450	46491.49	8.18	0	2	49650	48050	46050	44450	42450	48850	45250	50	13850	200	35300	50	1	24831179	11497	29.55	3.52	12	0.01	1567.00	13166.00	51000	20230329	-9.22	34100	20230118	35.78	51000	-9.22	20230329	34100	35.78	20230118	51000	-9.22	20230329	34100	35.78	20230118	1.00	N	213420	200	49 억	2031098	N	N	1366	N	N
130	20231108	160843	57	100.00	KSQ150	반도체	N	N	N	N	N	46450	2100	2	4.74	20403165550	438230	244.12	44350	47650	44050	57600	31050	44350	46558.15	7.99	0	112841	45716	45032	44016	43332	42316	45375	43675	50	13250	200	33700	50	1	24831179	11534	29.64	3.53	12	1.76	1567.00	13166.00	51000	20230329	-8.92	34100	20230118	36.22	51000	-8.92	20230329	34100	36.22	20230118	51000	-8.92	20230329	34100	36.22	20230118	1.03	N	213420	200	49 억	1984645	N	N	1366	N	N
131	20231108	150849	57	100.00	KSQ150	반도체	N	N	N	N	N	46500	2150	2	4.85	19991729850	429387	239.19	44350	47650	44050	57600	31050	44350	46558.77	7.99	0	109795	45716	45032	44016	43332	42316	45375	43675	50	13250	200	33700	50	1	24831179	11546	29.67	3.53	12	1.73	1567.00	13166.00	51000	20230329	-8.82	34100	20230118	36.36	51000	-8.82	20230329	34100	36.36	20230118	51000	-8.82	20230329	34100	36.36	20230118	1.03	N	213420	200	49 억	1984645	N	N	7337	N	N
132	20231108	140844	57	100.00	KSQ150	반도체	N	N	N	N	N	46650	2300	2	5.19	18188440600	390530	217.55	44350	47650	44050	57600	31050	44350	46573.73	7.99	0	103530	45716	45032	44016	43332	42316	45375	43675	50	13250	200	33700	50	1	24831179	11584	29.77	3.54	12	1.57	1567.00	13166.00	51000	20230329	-8.53	34100	20230118	36.80	51000	-8.53	20230329	34100	36.80	20230118	51000	-8.53	20230329	34100	36.80	20230118	1.03	N	213420	200	49 억	1984645	N	N	7337	N	N
133	20231108	130841	57	100.00	KSQ150	반도체	N	N	N	N	N	46900	2550	2	5.75	16655285000	357746	199.28	44350	47650	44050	57600	31050	44350	46556.17	7.99	0	103497	45716	45032	44016	43332	42316	45375	43675	50	13250	200	33700	50	1	24831179	11646	29.93	3.56	12	1.44	1567.00	13166.00	51000	20230329	-8.04	34100	20230118	37.54	51000	-8.04	20230329	34100	37.54	20230118	51000	-8.04	20230329	34100	37.54	20230118	1.03	N	213420	200	49 억	1984645	N	N	7337	N	N
134	20231108	120837	57	100.00	KSQ150	반도체	N	N	N	N	N	46950	2600	2	5.86	14544185900	312806	174.25	44350	47650	44050	57600	31050	44350	46495.87	7.99	0	100943	45716	45032	44016	43332	42316	45375	43675	50	13250	200	33700	50	1	24831179	11658	29.96	3.57	12	1.26	1567.00	13166.00	51000	20230329	-7.94	34100	20230118	37.68	51000	-7.94	20230329	34100	37.68	20230118	51000	-7.94	20230329	34100	37.68	20230118	1.03	N	213420	200	49 억	1984645	N	N	7337	N	N
135	20231108	110845	57	100.00	KSQ150	반도체	N	N	N	N	N	46550	2200	2	4.96	12960618550	278955	155.39	44350	47650	44050	57600	31050	44350	46461.32	7.99	0	98379	45716	45032	44016	43332	42316	45375	43675	50	13250	200	33700	50	1	24831179	11559	29.71	3.54	12	1.12	1567.00	13166.00	51000	20230329	-8.73	34100	20230118	36.51	51000	-8.73	20230329	34100	36.51	20230118	51000	-8.73	20230329	34100	36.51	20230118	1.03	N	213420	200	49 억	1984645	N	N	7337	N	N
136	20231108	100844	57	100.00	KSQ150	반도체	N	N	N	N	N	47200	2850	2	6.43	9370983100	201807	112.42	44350	47650	44050	57600	31050	44350	46435.37	7.99	0	81169	45716	45032	44016	43332	42316	45375	43675	50	13250	200	33700	50	1	24831179	11720	30.12	3.58	12	0.81	1567.00	13166.00	51000	20230329	-7.45	34100	20230118	38.42	51000	-7.45	20230329	34100	38.42	20230118	51000	-7.45	20230329	34100	38.42	20230118	1.03	N	213420	200	49 억	1984645	N	N	7337	N	N
137	20231108	090840	57	100.00	KSQ150	반도체	N	N	N	N	N	44750	400	2	0.90	385725850	8632	4.81	44350	45000	44050	57600	31050	44350	44685.57	7.99	0	3766	45716	45032	44016	43332	42316	45375	43675	50	13250	200	33700	50	1	24831179	11112	28.56	3.40	12	0.03	1567.00	13166.00	51000	20230329	-12.25	34100	20230118	31.23	51000	-12.25	20230329	34100	31.23	20230118	51000	-12.25	20230329	34100	31.23	20230118	1.03	N	213420	200	49 억	1984645	N	N	7337	N	N
138	20231107	160843	57	100.00	KSQ150	반도체	N	N	N	N	N	44350	500	2	1.14	7933116500	179360	96.80	43950	44700	43000	57000	30700	43850	44230.28	8.04	0	14478	45650	44750	42950	42050	40250	45200	42500	50	13150	200	33320	50	1	24831179	11013	28.30	3.37	12	0.72	1567.00	13166.00	51000	20230329	-13.04	34100	20230118	30.06	51000	-13.04	20230329	34100	30.06	20230118	51000	-13.04	20230329	34100	30.06	20230118	1.01	N	213420	200	49 억	1996711	N	N	7337	N	N
139	20231107	150844	57	100.00	KSQ150	반도체	N	N	N	N	N	44400	550	2	1.25	7639026150	172741	93.23	43950	44700	43000	57000	30700	43850	44222.77	8.04	0	11748	45650	44750	42950	42050	40250	45200	42500	50	13150	200	33320	50	1	24831179	11025	28.33	3.37	12	0.70	1567.00	13166.00	51000	20230329	-12.94	34100	20230118	30.21	51000	-12.94	20230329	34100	30.21	20230118	51000	-12.94	20230329	34100	30.21	20230118	1.01	N	213420	200	49 억	1996711	N	N	15015	N	N
140	20231107	140848	57	100.00	KSQ150	반도체	N	N	N	N	N	44450	600	2	1.37	6737896850	152477	82.29	43950	44700	43000	57000	30700	43850	44189.95	8.04	0	13608	45650	44750	42950	42050	40250	45200	42500	50	13150	200	33320	50	1	24831179	11037	28.37	3.38	12	0.61	1567.00	13166.00	51000	20230329	-12.84	34100	20230118	30.35	51000	-12.84	20230329	34100	30.35	20230118	51000	-12.84	20230329	34100	30.35	20230118	1.01	N	213420	200	49 억	1996711	N	N	15015	N	N
141	20231107	130846	57	100.00	KSQ150	반도체	N	N	N	N	N	44400	550	2	1.25	5815702400	131725	71.09	43950	44700	43000	57000	30700	43850	44150.69	8.04	0	10852	45650	44750	42950	42050	40250	45200	42500	50	13150	200	33320	50	1	24831179	11025	28.33	3.37	12	0.53	1567.00	13166.00	51000	20230329	-12.94	34100	20230118	30.21	51000	-12.94	20230329	34100	30.21	20230118	51000	-12.94	20230329	34100	30.21	20230118	1.01	N	213420	200	49 억	1996711	N	N	15015	N	N
142	20231107	120841	57	100.00	KSQ150	반도체	N	N	N	N	N	44300	450	2	1.03	5066204700	114809	61.96	43950	44700	43000	57000	30700	43850	44127.63	8.04	0	10309	45650	44750	42950	42050	40250	45200	42500	50	13150	200	33320	50	1	24831179	11000	28.27	3.36	12	0.46	1567.00	13166.00	51000	20230329	-13.14	34100	20230118	29.91	51000	-13.14	20230329	34100	29.91	20230118	51000	-13.14	20230329	34100	29.91	20230118	1.01	N	213420	200	49 억	1996711	N	N	15015	N	N
143	20231107	110842	57	100.00	KSQ150	반도체	N	N	N	N	N	44450	600	2	1.37	4136034000	93879	50.67	43950	44700	43000	57000	30700	43850	44057.42	8.04	0	11318	45650	44750	42950	42050	40250	45200	42500	50	13150	200	33320	50	1	24831179	11037	28.37	3.38	12	0.38	1567.00	13166.00	51000	20230329	-12.84	34100	20230118	30.35	51000	-12.84	20230329	34100	30.35	20230118	51000	-12.84	20230329	34100	30.35	20230118	1.01	N	213420	200	49 억	1996711	N	N	15015	N	N
144	20231107	100852	57	100.00	KSQ150	반도체	N	N	N	N	N	44250	400	2	0.91	2991808000	68029	36.71	43950	44700	43000	57000	30700	43850	43978.72	8.04	0	6234	45650	44750	42950	42050	40250	45200	42500	50	13150	200	33320	50	1	24831179	10988	28.24	3.36	12	0.27	1567.00	13166.00	51000	20230329	-13.24	34100	20230118	29.77	51000	-13.24	20230329	34100	29.77	20230118	51000	-13.24	20230329	34100	29.77	20230118	1.01	N	213420	200	49 억	1996711	N	N	15015	N	N
145	20231107	090830	57	100.00	KSQ150	반도체	N	N	N	N	N	43450	-400	5	-0.91	366870950	8464	4.57	43950	43950	43000	57000	30700	43850	43335.26	8.04	0	520	45650	44750	42950	42050	40250	45200	42500	50	13150	200	33320	50	1	24831179	10789	27.73	3.30	12	0.03	1567.00	13166.00	51000	20230329	-14.80	34100	20230118	27.42	51000	-14.80	20230329	34100	27.42	20230118	51000	-14.80	20230329	34100	27.42	20230118	1.01	N	213420	200	49 억	1996711	N	N	15015	N	N
146	20231106	160823	57	100.00	KSQ150	반도체	N	N	N	N	N	43850	2200	2	5.28	7932579100	184691	190.43	42050	43850	41150	54100	29200	41650	42950.15	7.94	-382	76665	42650	42150	41550	41050	40450	41850	40750	50	12450	200	31650	50	1	24831179	10888	27.98	3.33	12	0.74	1567.00	13166.00	51000	20230329	-14.02	34100	20230118	28.59	51000	-14.02	20230329	34100	28.59	20230118	51000	-14.02	20230329	34100	28.59	20230118	1.02	Y	213420	200	49 억	1972429	N	N	15010	N	N
147	20231106	150828	57	100.00	KSQ150	반도체	N	N	N	N	N	43400	1750	2	4.20	7204635000	168041	173.26	42050	43650	41150	54100	29200	41650	42874.45	7.94	-382	66494	42650	42150	41550	41050	40450	41850	40750	50	12450	200	31650	50	1	24831179	10777	27.70	3.30	12	0.68	1567.00	13166.00	51000	20230329	-14.90	34100	20230118	27.27	51000	-14.90	20230329	34100	27.27	20230118	51000	-14.90	20230329	34100	27.27	20230118	1.02	Y	213420	200	49 억	1972429	N	N	9466	N	N
148	20231106	140824	57	100.00	KSQ150	반도체	N	N	N	N	N	43600	1950	2	4.68	6305509600	147344	151.92	42050	43650	41150	54100	29200	41650	42794.67	7.94	-382	56957	42650	42150	41550	41050	40450	41850	40750	50	12450	200	31650	50	1	24831179	10826	27.82	3.31	12	0.59	1567.00	13166.00	51000	20230329	-14.51	34100	20230118	27.86	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	34100	27.86	20230118	1.02	Y	213420	200	49 억	1972429	N	N	9466	N	N
149	20231106	130832	57	100.00	KSQ150	반도체	N	N	N	N	N	43300	1650	2	3.96	5550368400	129965	134.00	42050	43600	41150	54100	29200	41650	42706.84	7.94	-382	51495	42650	42150	41550	41050	40450	41850	40750	50	12450	200	31650	50	1	24831179	10752	27.63	3.29	12	0.52	1567.00	13166.00	51000	20230329	-15.10	34100	20230118	26.98	51000	-15.10	20230329	34100	26.98	20230118	51000	-15.10	20230329	34100	26.98	20230118	1.02	Y	213420	200	49 억	1972429	N	N	9466	N	N
150	20231106	120829	57	100.00	KSQ150	반도체	N	N	N	N	N	43250	1600	2	3.84	4770500450	111991	115.47	42050	43500	41150	54100	29200	41650	42597.39	7.94	-382	43309	42650	42150	41550	41050	40450	41850	40750	50	12450	200	31650	50	1	24831179	10739	27.60	3.28	12	0.45	1567.00	13166.00	51000	20230329	-15.20	34100	20230118	26.83	51000	-15.20	20230329	34100	26.83	20230118	51000	-15.20	20230329	34100	26.83	20230118	1.02	Y	213420	200	49 억	1972429	N	N	9466	N	N
151	20231106	110827	57	100.00	KSQ150	반도체	N	N	N	N	N	42900	1250	2	3.00	3435041100	81151	83.67	42050	43100	41150	54100	29200	41650	42329.21	7.94	-382	24732	42650	42150	41550	41050	40450	41850	40750	50	12450	200	31650	50	1	24831179	10653	27.38	3.26	12	0.33	1567.00	13166.00	51000	20230329	-15.88	34100	20230118	25.81	51000	-15.88	20230329	34100	25.81	20230118	51000	-15.88	20230329	34100	25.81	20230118	1.02	Y	213420	200	49 억	1972429	N	N	9466	N	N
152	20231106	100803	57	100.00	KSQ150	반도체	N	N	N	N	N	42500	850	2	2.04	2280598250	54178	55.86	42050	42850	41150	54100	29200	41650	42094.75	7.94	-382	14793	42650	42150	41550	41050	40450	41850	40750	50	12450	200	31650	50	1	24831179	10553	27.12	3.23	12	0.22	1567.00	13166.00	51000	20230329	-16.67	34100	20230118	24.63	51000	-16.67	20230329	34100	24.63	20230118	51000	-16.67	20230329	34100	24.63	20230118	1.02	Y	213420	200	49 억	1972429	N	N	9466	N	N
153	20231106	090827	57	100.00	KSQ150	반도체	N	N	N	N	N	41400	-250	5	-0.60	602874150	14411	14.86	42050	42300	41350	54100	29200	41650	41834.62	7.94	-382	-1821	42650	42150	41550	41050	40450	41850	40750	50	12450	200	31650	50	1	24831179	10280	26.42	3.14	12	0.06	1567.00	13166.00	51000	20230329	-18.82	34100	20230118	21.41	51000	-18.82	20230329	34100	21.41	20230118	51000	-18.82	20230329	34100	21.41	20230118	1.02	Y	213420	200	49 억	1972429	N	N	9466	N	N
154	20231103	160817	57	100.00	KSQ150	반도체	N	N	N	N	N	41650	-300	5	-0.72	3995852900	96622	64.46	42050	42050	40950	54500	29400	41950	41355.26	8.03	-382	-8254	42850	42400	41650	41200	40450	42625	41425	50	12550	200	31880	50	1	24831179	10342	26.58	3.16	12	0.39	1567.00	13166.00	51000	20230329	-18.33	34100	20230118	22.14	51000	-18.33	20230329	34100	22.14	20230118	51000	-18.33	20230329	34100	22.14	20230118	1.10	Y	213420	200	49 억	1995088	N	N	9304	N	N
155	20231103	150813	57	100.00	KSQ150	반도체	N	N	N	N	N	41600	-350	5	-0.83	3850040150	93122	62.13	42050	42050	40950	54500	29400	41950	41344.04	8.03	-382	-6883	42850	42400	41650	41200	40450	42625	41425	50	12550	200	31880	50	1	24831179	10330	26.55	3.16	12	0.38	1567.00	13166.00	51000	20230329	-18.43	34100	20230118	21.99	51000	-18.43	20230329	34100	21.99	20230118	51000	-18.43	20230329	34100	21.99	20230118	1.10	Y	213420	200	49 억	1995088	N	N	19767	N	N
156	20231103	140813	57	100.00	KSQ150	반도체	N	N	N	N	N	41400	-550	5	-1.31	3150164750	76305	50.91	42050	42050	40950	54500	29400	41950	41283.86	8.03	-382	-2642	42850	42400	41650	41200	40450	42625	41425	50	12550	200	31880	50	1	24831179	10280	26.42	3.14	12	0.31	1567.00	13166.00	51000	20230329	-18.82	34100	20230118	21.41	51000	-18.82	20230329	34100	21.41	20230118	51000	-18.82	20230329	34100	21.41	20230118	1.10	Y	213420	200	49 억	1995088	N	N	19767	N	N
157	20231103	130814	57	100.00	KSQ150	반도체	N	N	N	N	N	41300	-650	5	-1.55	2691717100	65190	43.49	42050	42050	40950	54500	29400	41950	41290.34	8.03	-382	-1786	42850	42400	41650	41200	40450	42625	41425	50	12550	200	31880	50	1	24831179	10255	26.36	3.14	12	0.26	1567.00	13166.00	51000	20230329	-19.02	34100	20230118	21.11	51000	-19.02	20230329	34100	21.11	20230118	51000	-19.02	20230329	34100	21.11	20230118	1.10	Y	213420	200	49 억	1995088	N	N	19767	N	N
158	20231103	120812	57	100.00	KSQ150	반도체	N	N	N	N	N	41300	-650	5	-1.55	2128629150	51526	34.38	42050	42050	40950	54500	29400	41950	41311.75	8.03	-382	2656	42850	42400	41650	41200	40450	42625	41425	50	12550	200	31880	50	1	24831179	10255	26.36	3.14	12	0.21	1567.00	13166.00	51000	20230329	-19.02	34100	20230118	21.11	51000	-19.02	20230329	34100	21.11	20230118	51000	-19.02	20230329	34100	21.11	20230118	1.10	Y	213420	200	49 억	1995088	N	N	19767	N	N
159	20231103	110821	57	100.00	KSQ150	반도체	N	N	N	N	N	41250	-700	5	-1.67	1799988400	43572	29.07	42050	42050	40950	54500	29400	41950	41310.67	8.03	-382	3006	42850	42400	41650	41200	40450	42625	41425	50	12550	200	31880	50	1	24831179	10243	26.32	3.13	12	0.18	1567.00	13166.00	51000	20230329	-19.12	34100	20230118	20.97	51000	-19.12	20230329	34100	20.97	20230118	51000	-19.12	20230329	34100	20.97	20230118	1.10	Y	213420	200	49 억	1995088	N	N	19767	N	N
160	20231103	100803	57	100.00	KSQ150	반도체	N	N	N	N	N	41400	-550	5	-1.31	1371989450	33212	22.16	42050	42050	40950	54500	29400	41950	41310.05	8.03	-382	2094	42850	42400	41650	41200	40450	42625	41425	50	12550	200	31880	50	1	24831179	10280	26.42	3.14	12	0.13	1567.00	13166.00	51000	20230329	-18.82	34100	20230118	21.41	51000	-18.82	20230329	34100	21.41	20230118	51000	-18.82	20230329	34100	21.41	20230118	1.10	Y	213420	200	49 억	1995088	N	N	19767	N	N
161	20231103	090808	57	100.00	KSQ150	반도체	N	N	N	N	N	41700	-250	5	-0.60	181606600	4357	2.91	42050	42050	41500	54500	29400	41950	41681.57	8.03	-382	706	42850	42400	41650	41200	40450	42625	41425	50	12550	200	31880	50	1	24831179	10355	26.61	3.17	12	0.02	1567.00	13166.00	51000	20230329	-18.24	34100	20230118	22.29	51000	-18.24	20230329	34100	22.29	20230118	51000	-18.24	20230329	34100	22.29	20230118	1.10	Y	213420	200	49 억	1995088	N	N	19767	N	N
162	20231102	160809	57	100.00	KSQ150	반도체	N	N	N	N	N	41950	1300	2	3.20	6247282000	149796	86.10	41300	42100	40900	52800	28500	40650	41705.05	8.07	0	4315	42316	41482	40066	39232	37816	41900	39650	50	12150	200	30890	50	1	24831179	10417	26.77	3.19	12	0.60	1567.00	13166.00	51000	20230329	-17.75	34100	20230118	23.02	51000	-17.75	20230329	34100	23.02	20230118	51000	-17.75	20230329	34100	23.02	20230118	0.93	Y	213420	200	49 억	2002812	N	N	19767	N	N
163	20231102	150818	57	100.00	KSQ150	반도체	N	N	N	N	N	41950	1300	2	3.20	5806414450	139300	80.07	41300	42100	40900	52800	28500	40650	41682.80	8.07	0	5094	42316	41482	40066	39232	37816	41900	39650	50	12150	200	30890	50	1	24831179	10417	26.77	3.19	12	0.56	1567.00	13166.00	51000	20230329	-17.75	34100	20230118	23.02	51000	-17.75	20230329	34100	23.02	20230118	51000	-17.75	20230329	34100	23.02	20230118	0.93	Y	213420	200	49 억	2002812	N	N	17573	N	N
164	20231102	140803	57	100.00	KSQ150	반도체	N	N	N	N	N	41800	1150	2	2.83	5122312900	122972	70.68	41300	42100	40900	52800	28500	40650	41654.30	8.07	0	7883	42316	41482	40066	39232	37816	41900	39650	50	12150	200	30890	50	1	24831179	10379	26.68	3.17	12	0.50	1567.00	13166.00	51000	20230329	-18.04	34100	20230118	22.58	51000	-18.04	20230329	34100	22.58	20230118	51000	-18.04	20230329	34100	22.58	20230118	0.93	Y	213420	200	49 억	2002812	N	N	17573	N	N
165	20231102	130808	57	100.00	KSQ150	반도체	N	N	N	N	N	41950	1300	2	3.20	4522364600	108656	62.45	41300	42100	40900	52800	28500	40650	41620.94	8.07	0	9551	42316	41482	40066	39232	37816	41900	39650	50	12150	200	30890	50	1	24831179	10417	26.77	3.19	12	0.44	1567.00	13166.00	51000	20230329	-17.75	34100	20230118	23.02	51000	-17.75	20230329	34100	23.02	20230118	51000	-17.75	20230329	34100	23.02	20230118	0.93	Y	213420	200	49 억	2002812	N	N	17573	N	N
166	20231102	120805	57	100.00	KSQ150	반도체	N	N	N	N	N	41850	1200	2	2.95	3737532150	89959	51.71	41300	42100	40900	52800	28500	40650	41547.06	8.07	0	6201	42316	41482	40066	39232	37816	41900	39650	50	12150	200	30890	50	1	24831179	10392	26.71	3.18	12	0.36	1567.00	13166.00	51000	20230329	-17.94	34100	20230118	22.73	51000	-17.94	20230329	34100	22.73	20230118	51000	-17.94	20230329	34100	22.73	20230118	0.93	Y	213420	200	49 억	2002812	N	N	17573	N	N
167	20231102	110804	57	100.00	KSQ150	반도체	N	N	N	N	N	41200	550	2	1.35	3014342800	72563	41.71	41300	42100	40900	52800	28500	40650	41541.04	8.07	0	3565	42316	41482	40066	39232	37816	41900	39650	50	12150	200	30890	50	1	24831179	10230	26.29	3.13	12	0.29	1567.00	13166.00	51000	20230329	-19.22	34100	20230118	20.82	51000	-19.22	20230329	34100	20.82	20230118	51000	-19.22	20230329	34100	20.82	20230118	0.93	Y	213420	200	49 억	2002812	N	N	17573	N	N
168	20231102	100806	57	100.00	KSQ150	반도체	N	N	N	N	N	41450	800	2	1.97	2098365350	50410	28.98	41300	42100	40900	52800	28500	40650	41625.97	8.07	0	4706	42316	41482	40066	39232	37816	41900	39650	50	12150	200	30890	50	1	24831179	10293	26.45	3.15	12	0.20	1567.00	13166.00	51000	20230329	-18.73	34100	20230118	21.55	51000	-18.73	20230329	34100	21.55	20230118	51000	-18.73	20230329	34100	21.55	20230118	0.93	Y	213420	200	49 억	2002812	N	N	17573	N	N
169	20231102	090810	57	100.00	KSQ150	반도체	N	N	N	N	N	41700	1050	2	2.58	513516400	12338	7.09	41300	42000	40900	52800	28500	40650	41620.72	8.07	0	2316	42316	41482	40066	39232	37816	41900	39650	50	12150	200	30890	50	1	24831179	10355	26.61	3.17	12	0.05	1567.00	13166.00	51000	20230329	-18.24	34100	20230118	22.29	51000	-18.24	20230329	34100	22.29	20230118	51000	-18.24	20230329	34100	22.29	20230118	0.93	Y	213420	200	49 억	2002812	N	N	17573	N	N
170	20231101	160802	57	100.00	KSQ150	반도체	N	N	N	N	N	40650	2050	2	5.31	6993184150	173607	35.19	38650	40900	38650	50100	27050	38600	40281.47	7.96	0	39014	44966	41782	39516	36332	34066	40650	35200	50	11500	200	29330	50	1	24831179	10094	25.94	3.09	12	0.70	1567.00	13166.00	51000	20230329	-20.29	34100	20230118	19.21	51000	-20.29	20230329	34100	19.21	20230118	51000	-20.29	20230329	34100	19.21	20230118	0.93	Y	213420	200	49 억	1976268	N	N	17573	N	N
171	20231101	150802	57	100.00	KSQ150	반도체	N	N	N	N	N	40650	2050	2	5.31	6754256650	167730	34.00	38650	40900	38650	50100	27050	38600	40268.63	7.96	0	38293	44966	41782	39516	36332	34066	40650	35200	50	11500	200	29330	50	1	24831179	10094	25.94	3.09	12	0.68	1567.00	13166.00	51000	20230329	-20.29	34100	20230118	19.21	51000	-20.29	20230329	34100	19.21	20230118	51000	-20.29	20230329	34100	19.21	20230118	0.93	Y	213420	200	49 억	1976268	N	N	56210	N	N
172	20231101	140756	57	100.00	KSQ150	반도체	N	N	N	N	N	40500	1900	2	4.92	6143334200	152685	30.95	38650	40900	38650	50100	27050	38600	40235.35	7.96	0	38770	44966	41782	39516	36332	34066	40650	35200	50	11500	200	29330	50	1	24831179	10057	25.85	3.08	12	0.61	1567.00	13166.00	51000	20230329	-20.59	34100	20230118	18.77	51000	-20.59	20230329	34100	18.77	20230118	51000	-20.59	20230329	34100	18.77	20230118	0.93	Y	213420	200	49 억	1976268	N	N	56210	N	N
173	20231101	130803	57	100.00	KSQ150	반도체	N	N	N	N	N	40650	2050	2	5.31	5549328000	138059	27.98	38650	40900	38650	50100	27050	38600	40195.34	7.96	0	38652	44966	41782	39516	36332	34066	40650	35200	50	11500	200	29330	50	1	24831179	10094	25.94	3.09	12	0.56	1567.00	13166.00	51000	20230329	-20.29	34100	20230118	19.21	51000	-20.29	20230329	34100	19.21	20230118	51000	-20.29	20230329	34100	19.21	20230118	0.93	Y	213420	200	49 억	1976268	N	N	56210	N	N
174	20231101	120820	57	100.00	KSQ150	반도체	N	N	N	N	N	40750	2150	2	5.57	4935361550	123007	24.93	38650	40800	38650	50100	27050	38600	40122.61	7.96	0	39146	44966	41782	39516	36332	34066	40650	35200	50	11500	200	29330	50	1	24831179	10119	26.01	3.10	12	0.50	1567.00	13166.00	51000	20230329	-20.10	34100	20230118	19.50	51000	-20.10	20230329	34100	19.50	20230118	51000	-20.10	20230329	34100	19.50	20230118	0.93	Y	213420	200	49 억	1976268	N	N	56210	N	N
175	20231101	110827	57	100.00	KSQ150	반도체	N	N	N	N	N	40200	1600	2	4.15	4298150450	107310	21.75	38650	40650	38650	50100	27050	38600	40053.59	7.96	0	38677	44966	41782	39516	36332	34066	40650	35200	50	11500	200	29330	50	1	24831179	9982	25.65	3.05	12	0.43	1567.00	13166.00	51000	20230329	-21.18	34100	20230118	17.89	51000	-21.18	20230329	34100	17.89	20230118	51000	-21.18	20230329	34100	17.89	20230118	0.93	Y	213420	200	49 억	1976268	N	N	56210	N	N
176	20231101	100816	57	100.00	KSQ150	반도체	N	N	N	N	N	40450	1850	2	4.79	3452707000	86382	17.51	38650	40650	38650	50100	27050	38600	39970.21	7.96	0	33092	44966	41782	39516	36332	34066	40650	35200	50	11500	200	29330	50	1	24831179	10044	25.81	3.07	12	0.35	1567.00	13166.00	51000	20230329	-20.69	34100	20230118	18.62	51000	-20.69	20230329	34100	18.62	20230118	51000	-20.69	20230329	34100	18.62	20230118	0.93	Y	213420	200	49 억	1976268	N	N	56210	N	N
177	20231101	090816	57	100.00	KSQ150	반도체	N	N	N	N	N	39500	900	2	2.33	643617250	16356	3.32	38650	39750	38650	50100	27050	38600	39350.53	7.96	0	4094	44966	41782	39516	36332	34066	40650	35200	50	11500	200	29330	50	1	24831179	9808	25.21	3.00	12	0.07	1567.00	13166.00	51000	20230329	-22.55	34100	20230118	15.84	51000	-22.55	20230329	34100	15.84	20230118	51000	-22.55	20230329	34100	15.84	20230118	0.93	Y	213420	200	49 억	1976268	N	N	56210	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History