KissMeData/084370/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160722	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43250	350	2	0.82	5758644200	133500	130.94	42500	43550	42300	55700	30050	42900	43135.70	24.94	0	4096	44100	43500	42800	42200	41500	43150	41850	115	12800	500	31740	50	1	22916042	9911	26.13	2.94	12	0.58	1655.00	14718.00	47750	20231117	-9.42	21350	20230103	102.58	47750	-9.42	20231117	21350	102.58	20230103	47750	-9.42	20231117	21350	102.58	20230103	1.33	N	084370	500	114 억	5714736	N	N	876	N	N
3	20231130	150723	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43450	550	2	1.28	4764207600	110535	108.42	42500	43550	42300	55700	30050	42900	43101.36	24.94	0	4126	44100	43500	42800	42200	41500	43150	41850	115	12800	500	31740	50	1	22916042	9957	26.25	2.95	12	0.48	1655.00	14718.00	47750	20231117	-9.01	21350	20230103	103.51	47750	-9.01	20231117	21350	103.51	20230103	47750	-9.01	20231117	21350	103.51	20230103	1.33	N	084370	500	114 억	5714736	N	N	486	N	N
4	20231130	140718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43400	500	2	1.17	4077458950	94705	92.89	42500	43550	42300	55700	30050	42900	43054.33	24.94	0	4987	44100	43500	42800	42200	41500	43150	41850	115	12800	500	31740	50	1	22916042	9946	26.22	2.95	12	0.41	1655.00	14718.00	47750	20231117	-9.11	21350	20230103	103.28	47750	-9.11	20231117	21350	103.28	20230103	47750	-9.11	20231117	21350	103.28	20230103	1.33	N	084370	500	114 억	5714736	N	N	486	N	N
5	20231130	130717	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43400	500	2	1.17	3373818300	78508	77.00	42500	43550	42300	55700	30050	42900	42974.21	24.94	0	3675	44100	43500	42800	42200	41500	43150	41850	115	12800	500	31740	50	1	22916042	9946	26.22	2.95	12	0.34	1655.00	14718.00	47750	20231117	-9.11	21350	20230103	103.28	47750	-9.11	20231117	21350	103.28	20230103	47750	-9.11	20231117	21350	103.28	20230103	1.33	N	084370	500	114 억	5714736	N	N	486	N	N
6	20231130	120728	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43000	100	2	0.23	2643752800	61650	60.47	42500	43250	42300	55700	30050	42900	42883.25	24.94	0	1184	44100	43500	42800	42200	41500	43150	41850	115	12800	500	31740	50	1	22916042	9854	25.98	2.92	12	0.27	1655.00	14718.00	47750	20231117	-9.95	21350	20230103	101.41	47750	-9.95	20231117	21350	101.41	20230103	47750	-9.95	20231117	21350	101.41	20230103	1.33	N	084370	500	114 억	5714736	N	N	486	N	N
7	20231130	110722	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42900	0	3	0.00	2239369750	52251	51.25	42500	43250	42300	55700	30050	42900	42857.92	24.94	0	1234	44100	43500	42800	42200	41500	43150	41850	115	12800	500	31740	50	1	22916042	9831	25.92	2.91	12	0.23	1655.00	14718.00	47750	20231117	-10.16	21350	20230103	100.94	47750	-10.16	20231117	21350	100.94	20230103	47750	-10.16	20231117	21350	100.94	20230103	1.33	N	084370	500	114 억	5714736	N	N	486	N	N
8	20231130	100717	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42950	50	2	0.12	1703287900	39780	39.02	42500	43250	42300	55700	30050	42900	42817.68	24.94	0	1631	44100	43500	42800	42200	41500	43150	41850	115	12800	500	31740	50	1	22916042	9842	25.95	2.92	12	0.17	1655.00	14718.00	47750	20231117	-10.05	21350	20230103	101.17	47750	-10.05	20231117	21350	101.17	20230103	47750	-10.05	20231117	21350	101.17	20230103	1.33	N	084370	500	114 억	5714736	N	N	486	N	N
9	20231130	090719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43150	250	2	0.58	454575350	10624	10.42	42500	43250	42300	55700	30050	42900	42787.50	24.94	0	1891	44100	43500	42800	42200	41500	43150	41850	115	12800	500	31740	50	1	22916042	9888	26.07	2.93	12	0.05	1655.00	14718.00	47750	20231117	-9.63	21350	20230103	102.11	47750	-9.63	20231117	21350	102.11	20230103	47750	-9.63	20231117	21350	102.11	20230103	1.33	N	084370	500	114 억	5714736	N	N	486	N	N
10	20231129	160715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42900	-100	5	-0.23	4156723500	96957	35.18	43000	43400	42100	55900	30100	43000	42871.73	24.94	0	-5730	44566	43782	42566	41782	40566	44175	42175	115	12900	500	31820	50	1	22916042	9831	25.92	2.91	12	0.42	1655.00	14718.00	47750	20231117	-10.16	21350	20230103	100.94	47750	-10.16	20231117	21350	100.94	20230103	47750	-10.16	20231117	21350	100.94	20230103	1.32	N	084370	500	114 억	5714201	N	N	486	N	N
11	20231129	150721	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42900	-100	5	-0.23	3911139500	91229	33.10	43000	43400	42100	55900	30100	43000	42871.57	24.94	0	-6907	44566	43782	42566	41782	40566	44175	42175	115	12900	500	31820	50	1	22916042	9831	25.92	2.91	12	0.40	1655.00	14718.00	47750	20231117	-10.16	21350	20230103	100.94	47750	-10.16	20231117	21350	100.94	20230103	47750	-10.16	20231117	21350	100.94	20230103	1.32	N	084370	500	114 억	5714201	N	N	494	N	N
12	20231129	140716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42850	-150	5	-0.35	3412141300	79564	28.87	43000	43400	42100	55900	30100	43000	42885.39	24.94	0	-7088	44566	43782	42566	41782	40566	44175	42175	115	12900	500	31820	50	1	22916042	9820	25.89	2.91	12	0.35	1655.00	14718.00	47750	20231117	-10.26	21350	20230103	100.70	47750	-10.26	20231117	21350	100.70	20230103	47750	-10.26	20231117	21350	100.70	20230103	1.32	N	084370	500	114 억	5714201	N	N	494	N	N
13	20231129	130718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43250	250	2	0.58	2673342700	62443	22.66	43000	43350	42100	55900	30100	43000	42812.31	24.94	0	-2521	44566	43782	42566	41782	40566	44175	42175	115	12900	500	31820	50	1	22916042	9911	26.13	2.94	12	0.27	1655.00	14718.00	47750	20231117	-9.42	21350	20230103	102.58	47750	-9.42	20231117	21350	102.58	20230103	47750	-9.42	20231117	21350	102.58	20230103	1.32	N	084370	500	114 억	5714201	N	N	494	N	N
14	20231129	120719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43000	0	3	0.00	2310657100	54006	19.59	43000	43350	42100	55900	30100	43000	42784.91	24.94	0	-3107	44566	43782	42566	41782	40566	44175	42175	115	12900	500	31820	50	1	22916042	9854	25.98	2.92	12	0.24	1655.00	14718.00	47750	20231117	-9.95	21350	20230103	101.41	47750	-9.95	20231117	21350	101.41	20230103	47750	-9.95	20231117	21350	101.41	20230103	1.32	N	084370	500	114 억	5714201	N	N	494	N	N
15	20231129	110719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42900	-100	5	-0.23	1988621550	46491	16.87	43000	43350	42100	55900	30100	43000	42773.98	24.94	0	-1941	44566	43782	42566	41782	40566	44175	42175	115	12900	500	31820	50	1	22916042	9831	25.92	2.91	12	0.20	1655.00	14718.00	47750	20231117	-10.16	21350	20230103	100.94	47750	-10.16	20231117	21350	100.94	20230103	47750	-10.16	20231117	21350	100.94	20230103	1.32	N	084370	500	114 억	5714201	N	N	494	N	N
16	20231129	100718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42950	-50	5	-0.12	1410878150	33045	11.99	43000	43350	42100	55900	30100	43000	42695.00	24.94	0	-2659	44566	43782	42566	41782	40566	44175	42175	115	12900	500	31820	50	1	22916042	9842	25.95	2.92	12	0.14	1655.00	14718.00	47750	20231117	-10.05	21350	20230103	101.17	47750	-10.05	20231117	21350	101.17	20230103	47750	-10.05	20231117	21350	101.17	20230103	1.32	N	084370	500	114 억	5714201	N	N	494	N	N
17	20231129	090715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42850	-150	5	-0.35	306650050	7158	2.60	43000	43150	42550	55900	30100	43000	42838.56	24.94	0	-778	44566	43782	42566	41782	40566	44175	42175	115	12900	500	31820	50	1	22916042	9820	25.89	2.91	12	0.03	1655.00	14718.00	47750	20231117	-10.26	21350	20230103	100.70	47750	-10.26	20231117	21350	100.70	20230103	47750	-10.26	20231117	21350	100.70	20230103	1.32	N	084370	500	114 억	5714201	N	N	494	N	N
18	20231128	160716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43000	1000	2	2.38	11671413000	274932	200.43	42150	43350	41350	54600	29400	42000	42451.64	25.02	-200	-31244	43266	42632	42066	41432	40866	42600	41400	115	12600	500	31080	50	1	22916042	9854	25.98	2.92	12	1.20	1655.00	14718.00	47750	20231117	-9.95	21350	20230103	101.41	47750	-9.95	20231117	21350	101.41	20230103	47750	-9.95	20231117	21350	101.41	20230103	1.31	N	084370	500	114 억	5732968	N	N	494	N	N
19	20231128	150630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43300	1300	2	3.10	10927209000	257672	187.85	42150	43350	41350	54600	29400	42000	42407.44	25.02	-200	-26533	43266	42632	42066	41432	40866	42600	41400	115	12600	500	31080	50	1	22916042	9923	26.16	2.94	12	1.12	1655.00	14718.00	47750	20231117	-9.32	21350	20230103	102.81	47750	-9.32	20231117	21350	102.81	20230103	47750	-9.32	20231117	21350	102.81	20230103	1.31	N	084370	500	114 억	5732968	N	N	669	N	N
20	20231128	140716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43150	1150	2	2.74	9141343550	216383	157.75	42150	43250	41350	54600	29400	42000	42246.13	25.02	-200	-23170	43266	42632	42066	41432	40866	42600	41400	115	12600	500	31080	50	1	22916042	9888	26.07	2.93	12	0.94	1655.00	14718.00	47750	20231117	-9.63	21350	20230103	102.11	47750	-9.63	20231117	21350	102.11	20230103	47750	-9.63	20231117	21350	102.11	20230103	1.31	N	084370	500	114 억	5732968	N	N	669	N	N
21	20231128	130711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42400	400	2	0.95	7374924650	175179	127.71	42150	42850	41350	54600	29400	42000	42099.36	25.02	-200	-15019	43266	42632	42066	41432	40866	42600	41400	115	12600	500	31080	50	1	22916042	9716	25.62	2.88	12	0.76	1655.00	14718.00	47750	20231117	-11.20	21350	20230103	98.59	47750	-11.20	20231117	21350	98.59	20230103	47750	-11.20	20231117	21350	98.59	20230103	1.31	N	084370	500	114 억	5732968	N	N	669	N	N
22	20231128	120715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42350	350	2	0.83	5757644000	137150	99.99	42150	42700	41350	54600	29400	42000	41980.63	25.02	-200	-14076	43266	42632	42066	41432	40866	42600	41400	115	12600	500	31080	50	1	22916042	9705	25.59	2.88	12	0.60	1655.00	14718.00	47750	20231117	-11.31	21350	20230103	98.36	47750	-11.31	20231117	21350	98.36	20230103	47750	-11.31	20231117	21350	98.36	20230103	1.31	N	084370	500	114 억	5732968	N	N	669	N	N
23	20231128	110714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42250	250	2	0.60	5025674150	119843	87.37	42150	42700	41350	54600	29400	42000	41935.48	25.02	-200	-12845	43266	42632	42066	41432	40866	42600	41400	115	12600	500	31080	50	1	22916042	9682	25.53	2.87	12	0.52	1655.00	14718.00	47750	20231117	-11.52	21350	20230103	97.89	47750	-11.52	20231117	21350	97.89	20230103	47750	-11.52	20231117	21350	97.89	20230103	1.31	N	084370	500	114 억	5732968	N	N	669	N	N
24	20231128	100714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41450	-550	5	-1.31	2583688100	61625	44.93	42150	42700	41450	54600	29400	42000	41925.97	25.02	-200	-19998	43266	42632	42066	41432	40866	42600	41400	115	12600	500	31080	50	1	22916042	9499	25.05	2.82	12	0.27	1655.00	14718.00	47750	20231117	-13.19	21350	20230103	94.15	47750	-13.19	20231117	21350	94.15	20230103	47750	-13.19	20231117	21350	94.15	20230103	1.31	N	084370	500	114 억	5732968	N	N	669	N	N
25	20231128	090711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42350	350	2	0.83	499487800	11791	8.60	42150	42700	42050	54600	29400	42000	42361.78	25.02	-200	-1233	43266	42632	42066	41432	40866	42600	41400	115	12600	500	31080	50	1	22916042	9705	25.59	2.88	12	0.05	1655.00	14718.00	47750	20231117	-11.31	21350	20230103	98.36	47750	-11.31	20231117	21350	98.36	20230103	47750	-11.31	20231117	21350	98.36	20230103	1.31	N	084370	500	114 억	5732968	N	N	669	N	N
26	20231127	160711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42000	0	3	0.00	5754629150	136275	106.17	42000	42700	41500	54600	29400	42000	42228.08	25.04	-200	-6656	42700	42350	41900	41550	41100	42125	41325	115	12600	500	31080	50	1	22916042	9625	25.38	2.85	12	0.59	1655.00	14718.00	47750	20231117	-12.04	21350	20230103	96.72	47750	-12.04	20231117	21350	96.72	20230103	47750	-12.04	20231117	21350	96.72	20230103	1.29	N	084370	500	114 억	5738566	N	N	669	N	N
27	20231127	150712	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42100	100	2	0.24	5313201650	125777	97.99	42000	42700	41500	54600	29400	42000	42243.03	25.04	-200	-7588	42700	42350	41900	41550	41100	42125	41325	115	12600	500	31080	50	1	22916042	9648	25.44	2.86	12	0.55	1655.00	14718.00	47750	20231117	-11.83	21350	20230103	97.19	47750	-11.83	20231117	21350	97.19	20230103	47750	-11.83	20231117	21350	97.19	20230103	1.29	N	084370	500	114 억	5738566	N	N	466	N	N
28	20231127	140717	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42300	300	2	0.71	4275357350	101150	78.81	42000	42700	41500	54600	29400	42000	42267.50	25.04	-200	-9232	42700	42350	41900	41550	41100	42125	41325	115	12600	500	31080	50	1	22916042	9693	25.56	2.87	12	0.44	1655.00	14718.00	47750	20231117	-11.41	21350	20230103	98.13	47750	-11.41	20231117	21350	98.13	20230103	47750	-11.41	20231117	21350	98.13	20230103	1.29	N	084370	500	114 억	5738566	N	N	466	N	N
29	20231127	130714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42250	250	2	0.60	3381160750	80053	62.37	42000	42700	41500	54600	29400	42000	42236.53	25.04	-200	-7306	42700	42350	41900	41550	41100	42125	41325	115	12600	500	31080	50	1	22916042	9682	25.53	2.87	12	0.35	1655.00	14718.00	47750	20231117	-11.52	21350	20230103	97.89	47750	-11.52	20231117	21350	97.89	20230103	47750	-11.52	20231117	21350	97.89	20230103	1.29	N	084370	500	114 억	5738566	N	N	466	N	N
30	20231127	120715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42250	250	2	0.60	2513010050	59449	46.32	42000	42700	41500	54600	29400	42000	42271.70	25.04	-200	-2636	42700	42350	41900	41550	41100	42125	41325	115	12600	500	31080	50	1	22916042	9682	25.53	2.87	12	0.26	1655.00	14718.00	47750	20231117	-11.52	21350	20230103	97.89	47750	-11.52	20231117	21350	97.89	20230103	47750	-11.52	20231117	21350	97.89	20230103	1.29	N	084370	500	114 억	5738566	N	N	466	N	N
31	20231127	110705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42550	550	2	1.31	1735417250	41066	31.99	42000	42700	41500	54600	29400	42000	42259.22	25.04	-200	-232	42700	42350	41900	41550	41100	42125	41325	115	12600	500	31080	50	1	22916042	9751	25.71	2.89	12	0.18	1655.00	14718.00	47750	20231117	-10.89	21350	20230103	99.30	47750	-10.89	20231117	21350	99.30	20230103	47750	-10.89	20231117	21350	99.30	20230103	1.29	N	084370	500	114 억	5738566	N	N	466	N	N
32	20231127	100704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42150	150	2	0.36	1008937800	23966	18.67	42000	42500	41500	54600	29400	42000	42098.71	25.04	-200	310	42700	42350	41900	41550	41100	42125	41325	115	12600	500	31080	50	1	22916042	9659	25.47	2.86	12	0.10	1655.00	14718.00	47750	20231117	-11.73	21350	20230103	97.42	47750	-11.73	20231117	21350	97.42	20230103	47750	-11.73	20231117	21350	97.42	20230103	1.29	N	084370	500	114 억	5738566	N	N	466	N	N
33	20231127	090706	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41900	-100	5	-0.24	171183550	4101	3.20	42000	42000	41500	54600	29400	42000	41741.90	25.04	-200	-424	42700	42350	41900	41550	41100	42125	41325	115	12600	500	31080	50	1	22916042	9602	25.32	2.85	12	0.02	1655.00	14718.00	47750	20231117	-12.25	21350	20230103	96.25	47750	-12.25	20231117	21350	96.25	20230103	47750	-12.25	20231117	21350	96.25	20230103	1.29	N	084370	500	114 억	5738566	N	N	466	N	N
34	20231124	160659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42000	-50	5	-0.12	5346387150	127780	55.33	42250	42250	41450	54600	29450	42050	41840.36	24.89	960	29454	43850	42950	42400	41500	40950	42675	41225	115	12550	500	31110	50	1	22916042	9625	25.38	2.85	12	0.56	1655.00	14718.00	47750	20231117	-12.04	21350	20230103	96.72	47750	-12.04	20231117	21350	96.72	20230103	47750	-12.04	20231117	21350	96.72	20230103	1.29	N	084370	500	114 억	5703708	N	N	466	N	N
35	20231124	150707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41950	-100	5	-0.24	5011773250	119806	51.88	42250	42250	41450	54600	29450	42050	41832.40	24.89	960	29435	43850	42950	42400	41500	40950	42675	41225	115	12550	500	31110	50	1	22916042	9613	25.35	2.85	12	0.52	1655.00	14718.00	47750	20231117	-12.15	21350	20230103	96.49	47750	-12.15	20231117	21350	96.49	20230103	47750	-12.15	20231117	21350	96.49	20230103	1.29	N	084370	500	114 억	5703708	N	N	186	N	N
36	20231124	140710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41750	-300	5	-0.71	4202943700	100450	43.50	42250	42250	41450	54600	29450	42050	41841.15	24.89	960	24381	43850	42950	42400	41500	40950	42675	41225	115	12550	500	31110	50	1	22916042	9567	25.23	2.84	12	0.44	1655.00	14718.00	47750	20231117	-12.57	21350	20230103	95.55	47750	-12.57	20231117	21350	95.55	20230103	47750	-12.57	20231117	21350	95.55	20230103	1.29	N	084370	500	114 억	5703708	N	N	186	N	N
37	20231124	130704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42000	-50	5	-0.12	3516507350	84014	36.38	42250	42250	41450	54600	29450	42050	41856.20	24.89	960	20961	43850	42950	42400	41500	40950	42675	41225	115	12550	500	31110	50	1	22916042	9625	25.38	2.85	12	0.37	1655.00	14718.00	47750	20231117	-12.04	21350	20230103	96.72	47750	-12.04	20231117	21350	96.72	20230103	47750	-12.04	20231117	21350	96.72	20230103	1.29	N	084370	500	114 억	5703708	N	N	186	N	N
38	20231124	120708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41850	-200	5	-0.48	3057155900	73056	31.63	42250	42250	41450	54600	29450	42050	41846.74	24.89	960	18341	43850	42950	42400	41500	40950	42675	41225	115	12550	500	31110	50	1	22916042	9590	25.29	2.84	12	0.32	1655.00	14718.00	47750	20231117	-12.36	21350	20230103	96.02	47750	-12.36	20231117	21350	96.02	20230103	47750	-12.36	20231117	21350	96.02	20230103	1.29	N	084370	500	114 억	5703708	N	N	186	N	N
39	20231124	110705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41850	-200	5	-0.48	2338290000	55887	24.20	42250	42250	41450	54600	29450	42050	41839.60	24.89	960	12312	43850	42950	42400	41500	40950	42675	41225	115	12550	500	31110	50	1	22916042	9590	25.29	2.84	12	0.24	1655.00	14718.00	47750	20231117	-12.36	21350	20230103	96.02	47750	-12.36	20231117	21350	96.02	20230103	47750	-12.36	20231117	21350	96.02	20230103	1.29	N	084370	500	114 억	5703708	N	N	186	N	N
40	20231124	100704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41750	-300	5	-0.71	1615139100	38608	16.72	42250	42250	41450	54600	29450	42050	41834.30	24.89	960	5453	43850	42950	42400	41500	40950	42675	41225	115	12550	500	31110	50	1	22916042	9567	25.23	2.84	12	0.17	1655.00	14718.00	47750	20231117	-12.57	21350	20230103	95.55	47750	-12.57	20231117	21350	95.55	20230103	47750	-12.57	20231117	21350	95.55	20230103	1.29	N	084370	500	114 억	5703708	N	N	186	N	N
41	20231124	090704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42000	-50	5	-0.12	137354100	3262	1.41	42250	42250	41900	54600	29450	42050	42107.36	24.89	960	82	43850	42950	42400	41500	40950	42675	41225	115	12550	500	31110	50	1	22916042	9625	25.38	2.85	12	0.01	1655.00	14718.00	47750	20231117	-12.04	21350	20230103	96.72	47750	-12.04	20231117	21350	96.72	20230103	47750	-12.04	20231117	21350	96.72	20230103	1.29	N	084370	500	114 억	5703708	N	N	186	N	N
42	20231123	160656	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42050	-1200	5	-2.77	9707458150	230106	105.59	43300	43300	41850	56200	30300	43250	42187.14	24.74	0	24251	44416	43832	42816	42232	41216	44125	42525	115	12950	500	32000	50	1	22916042	9636	25.41	2.86	12	1.00	1655.00	14718.00	47750	20231117	-11.94	21350	20230103	96.96	47750	-11.94	20231117	21350	96.96	20230103	47750	-11.94	20231117	21350	96.96	20230103	1.17	N	084370	500	114 억	5669217	N	N	186	N	N
43	20231123	150719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41950	-1300	5	-3.01	9101646850	215679	98.97	43300	43300	41850	56200	30300	43250	42199.95	24.74	0	22273	44416	43832	42816	42232	41216	44125	42525	115	12950	500	32000	50	1	22916042	9613	25.35	2.85	12	0.94	1655.00	14718.00	47750	20231117	-12.15	21350	20230103	96.49	47750	-12.15	20231117	21350	96.49	20230103	47750	-12.15	20231117	21350	96.49	20230103	1.17	N	084370	500	114 억	5669217	N	N	1641	N	N
44	20231123	140715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42000	-1250	5	-2.89	6776215250	160254	73.54	43300	43300	41950	56200	30300	43250	42284.20	24.74	0	13646	44416	43832	42816	42232	41216	44125	42525	115	12950	500	32000	50	1	22916042	9625	25.38	2.85	12	0.70	1655.00	14718.00	47750	20231117	-12.04	21350	20230103	96.72	47750	-12.04	20231117	21350	96.72	20230103	47750	-12.04	20231117	21350	96.72	20230103	1.17	N	084370	500	114 억	5669217	N	N	1641	N	N
45	20231123	130716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42250	-1000	5	-2.31	5426503500	128223	58.84	43300	43300	41950	56200	30300	43250	42320.81	24.74	0	11404	44416	43832	42816	42232	41216	44125	42525	115	12950	500	32000	50	1	22916042	9682	25.53	2.87	12	0.56	1655.00	14718.00	47750	20231117	-11.52	21350	20230103	97.89	47750	-11.52	20231117	21350	97.89	20230103	47750	-11.52	20231117	21350	97.89	20230103	1.17	N	084370	500	114 억	5669217	N	N	1641	N	N
46	20231123	120707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42350	-900	5	-2.08	4503617550	106421	48.83	43300	43300	41950	56200	30300	43250	42318.85	24.74	0	7455	44416	43832	42816	42232	41216	44125	42525	115	12950	500	32000	50	1	22916042	9705	25.59	2.88	12	0.46	1655.00	14718.00	47750	20231117	-11.31	21350	20230103	98.36	47750	-11.31	20231117	21350	98.36	20230103	47750	-11.31	20231117	21350	98.36	20230103	1.17	N	084370	500	114 억	5669217	N	N	1641	N	N
47	20231123	110723	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42300	-950	5	-2.20	3388258300	80086	36.75	43300	43300	41950	56200	30300	43250	42307.71	24.74	0	-641	44416	43832	42816	42232	41216	44125	42525	115	12950	500	32000	50	1	22916042	9693	25.56	2.87	12	0.35	1655.00	14718.00	47750	20231117	-11.41	21350	20230103	98.13	47750	-11.41	20231117	21350	98.13	20230103	47750	-11.41	20231117	21350	98.13	20230103	1.17	N	084370	500	114 억	5669217	N	N	1641	N	N
48	20231123	100707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42250	-1000	5	-2.31	2097067800	49455	22.69	43300	43300	41950	56200	30300	43250	42403.50	24.74	0	-4548	44416	43832	42816	42232	41216	44125	42525	115	12950	500	32000	50	1	22916042	9682	25.53	2.87	12	0.22	1655.00	14718.00	47750	20231117	-11.52	21350	20230103	97.89	47750	-11.52	20231117	21350	97.89	20230103	47750	-11.52	20231117	21350	97.89	20230103	1.17	N	084370	500	114 억	5669217	N	N	1641	N	N
49	20231123	090704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43050	-200	5	-0.46	123903700	2878	1.32	43300	43300	42800	56200	30300	43250	43051.81	24.74	0	-1106	44416	43832	42816	42232	41216	44125	42525	115	12950	500	32000	50	1	22916042	9865	26.01	2.92	12	0.01	1655.00	14718.00	47750	20231117	-9.84	21350	20230103	101.64	47750	-9.84	20231117	21350	101.64	20230103	47750	-9.84	20231117	21350	101.64	20230103	1.17	N	084370	500	114 억	5669217	N	N	1641	N	N
50	20231122	160641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43250	700	2	1.65	9337174400	217720	43.44	42150	43400	41800	55300	29800	42550	42886.28	24.75	0	-22142	46650	44600	43450	41400	40250	44025	40825	115	12750	500	31480	50	1	22916042	9911	26.13	2.94	12	0.95	1655.00	14718.00	47750	20231117	-9.42	21350	20230103	102.58	47750	-9.42	20231117	21350	102.58	20230103	47750	-9.42	20231117	21350	102.58	20230103	1.15	N	084370	500	114 억	5672262	N	N	1641	N	N
51	20231122	150653	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43350	800	2	1.88	8910941750	207870	41.47	42150	43400	41800	55300	29800	42550	42868.07	24.75	0	-20255	46650	44600	43450	41400	40250	44025	40825	115	12750	500	31480	50	1	22916042	9934	26.19	2.95	12	0.91	1655.00	14718.00	47750	20231117	-9.21	21350	20230103	103.04	47750	-9.21	20231117	21350	103.04	20230103	47750	-9.21	20231117	21350	103.04	20230103	1.15	N	084370	500	114 억	5672262	N	N	193	N	N
52	20231122	140645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43000	450	2	1.06	7092456650	165815	33.08	42150	43400	41800	55300	29800	42550	42773.50	24.75	0	-15649	46650	44600	43450	41400	40250	44025	40825	115	12750	500	31480	50	1	22916042	9854	25.98	2.92	12	0.72	1655.00	14718.00	47750	20231117	-9.95	21350	20230103	101.41	47750	-9.95	20231117	21350	101.41	20230103	47750	-9.95	20231117	21350	101.41	20230103	1.15	N	084370	500	114 억	5672262	N	N	193	N	N
53	20231122	130710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42700	150	2	0.35	6201703550	145058	28.94	42150	43400	41800	55300	29800	42550	42753.46	24.75	0	-14079	46650	44600	43450	41400	40250	44025	40825	115	12750	500	31480	50	1	22916042	9785	25.80	2.90	12	0.63	1655.00	14718.00	47750	20231117	-10.58	21350	20230103	100.00	47750	-10.58	20231117	21350	100.00	20230103	47750	-10.58	20231117	21350	100.00	20230103	1.15	N	084370	500	114 억	5672262	N	N	193	N	N
54	20231122	120713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	250	2	0.59	5476305900	128090	25.55	42150	43400	41800	55300	29800	42550	42753.80	24.75	0	-11784	46650	44600	43450	41400	40250	44025	40825	115	12750	500	31480	50	1	22916042	9808	25.86	2.91	12	0.56	1655.00	14718.00	47750	20231117	-10.37	21350	20230103	100.47	47750	-10.37	20231117	21350	100.47	20230103	47750	-10.37	20231117	21350	100.47	20230103	1.15	N	084370	500	114 억	5672262	N	N	193	N	N
55	20231122	110742	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42500	-50	5	-0.12	4733154550	110680	22.08	42150	43400	41800	55300	29800	42550	42764.59	24.75	0	-11334	46650	44600	43450	41400	40250	44025	40825	115	12750	500	31480	50	1	22916042	9739	25.68	2.89	12	0.48	1655.00	14718.00	47750	20231117	-10.99	21350	20230103	99.06	47750	-10.99	20231117	21350	99.06	20230103	47750	-10.99	20231117	21350	99.06	20230103	1.15	N	084370	500	114 억	5672262	N	N	193	N	N
56	20231122	100723	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42850	300	2	0.71	3250733200	75917	15.15	42150	43400	41800	55300	29800	42550	42820.07	24.75	0	-5643	46650	44600	43450	41400	40250	44025	40825	115	12750	500	31480	50	1	22916042	9820	25.89	2.91	12	0.33	1655.00	14718.00	47750	20231117	-10.26	21350	20230103	100.70	47750	-10.26	20231117	21350	100.70	20230103	47750	-10.26	20231117	21350	100.70	20230103	1.15	N	084370	500	114 억	5672262	N	N	193	N	N
57	20231122	090648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42350	-200	5	-0.47	565474350	13400	2.67	42150	42550	41800	55300	29800	42550	42195.88	24.75	0	-2764	46650	44600	43450	41400	40250	44025	40825	115	12750	500	31480	50	1	22916042	9705	25.59	2.88	12	0.06	1655.00	14718.00	47750	20231117	-11.31	21350	20230103	98.36	47750	-11.31	20231117	21350	98.36	20230103	47750	-11.31	20231117	21350	98.36	20230103	1.15	N	084370	500	114 억	5672262	N	N	193	N	N
58	20231121	160649	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42550	-2250	5	-5.02	21543803950	499217	297.02	45100	45500	42300	58200	31400	44800	43156.37	24.76	0	-11830	46900	45850	45100	44050	43300	45475	43675	115	13400	500	33150	50	1	22916042	9751	25.71	2.89	12	2.18	1655.00	14718.00	47750	20231117	-10.89	21350	20230103	99.30	47750	-10.89	20231117	21350	99.30	20230103	47750	-10.89	20231117	21350	99.30	20230103	1.13	N	084370	500	114 억	5674694	N	N	193	N	N
59	20231121	150650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42650	-2150	5	-4.80	20754128950	480672	285.99	45100	45500	42300	58200	31400	44800	43177.32	24.76	0	-11761	46900	45850	45100	44050	43300	45475	43675	115	13400	500	33150	50	1	22916042	9774	25.77	2.90	12	2.10	1655.00	14718.00	47750	20231117	-10.68	21350	20230103	99.77	47750	-10.68	20231117	21350	99.77	20230103	47750	-10.68	20231117	21350	99.77	20230103	1.13	N	084370	500	114 억	5674694	N	N	31	N	N
60	20231121	140643	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42550	-2250	5	-5.02	16971925300	391508	232.94	45100	45500	42300	58200	31400	44800	43350.14	24.76	0	-28544	46900	45850	45100	44050	43300	45475	43675	115	13400	500	33150	50	1	22916042	9751	25.71	2.89	12	1.71	1655.00	14718.00	47750	20231117	-10.89	21350	20230103	99.30	47750	-10.89	20231117	21350	99.30	20230103	47750	-10.89	20231117	21350	99.30	20230103	1.13	N	084370	500	114 억	5674694	N	N	31	N	N
61	20231121	130638	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42900	-1900	5	-4.24	12546048400	287498	171.05	45100	45500	42850	58200	31400	44800	43638.73	24.76	0	-33426	46900	45850	45100	44050	43300	45475	43675	115	13400	500	33150	50	1	22916042	9831	25.92	2.91	12	1.25	1655.00	14718.00	47750	20231117	-10.16	21350	20230103	100.94	47750	-10.16	20231117	21350	100.94	20230103	47750	-10.16	20231117	21350	100.94	20230103	1.13	N	084370	500	114 억	5674694	N	N	31	N	N
62	20231121	120637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43450	-1350	5	-3.01	10040830550	229427	136.50	45100	45500	43050	58200	31400	44800	43764.82	24.76	0	-26977	46900	45850	45100	44050	43300	45475	43675	115	13400	500	33150	50	1	22916042	9957	26.25	2.95	12	1.00	1655.00	14718.00	47750	20231117	-9.01	21350	20230103	103.51	47750	-9.01	20231117	21350	103.51	20230103	47750	-9.01	20231117	21350	103.51	20230103	1.13	N	084370	500	114 억	5674694	N	N	31	N	N
63	20231121	110635	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43400	-1400	5	-3.12	6746732650	153253	91.18	45100	45500	43350	58200	31400	44800	44023.49	24.76	0	-9486	46900	45850	45100	44050	43300	45475	43675	115	13400	500	33150	50	1	22916042	9946	26.22	2.95	12	0.67	1655.00	14718.00	47750	20231117	-9.11	21350	20230103	103.28	47750	-9.11	20231117	21350	103.28	20230103	47750	-9.11	20231117	21350	103.28	20230103	1.13	N	084370	500	114 억	5674694	N	N	31	N	N
64	20231121	100620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43850	-950	5	-2.12	4028679300	90935	54.10	45100	45500	43700	58200	31400	44800	44302.85	24.76	0	-1870	46900	45850	45100	44050	43300	45475	43675	115	13400	500	33150	50	1	22916042	10049	26.50	2.98	12	0.40	1655.00	14718.00	47750	20231117	-8.17	21350	20230103	105.39	47750	-8.17	20231117	21350	105.39	20230103	47750	-8.17	20231117	21350	105.39	20230103	1.13	N	084370	500	114 억	5674694	N	N	31	N	N
65	20231121	090630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45200	400	2	0.89	324972150	7189	4.28	45100	45500	45000	58200	31400	44800	45204.08	24.76	0	-2841	46900	45850	45100	44050	43300	45475	43675	115	13400	500	33150	50	1	22916042	10358	27.31	3.07	12	0.03	1655.00	14718.00	47750	20231117	-5.34	21350	20230103	111.71	47750	-5.34	20231117	21350	111.71	20230103	47750	-5.34	20231117	21350	111.71	20230103	1.13	N	084370	500	114 억	5674694	N	N	31	N	N
66	20231120	160634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44800	-1150	5	-2.50	7544672350	167301	48.58	45550	46150	44350	59700	32200	45950	45096.41	25.02	0	-53799	48716	47332	46366	44982	44016	46850	44500	115	13750	500	34000	50	1	22916042	10266	27.07	3.04	12	0.73	1655.00	14718.00	47750	20231117	-6.18	21350	20230103	109.84	47750	-6.18	20231117	21350	109.84	20230103	47750	-6.18	20231117	21350	109.84	20230103	1.08	N	084370	500	114 억	5734606	N	N	31	N	N
67	20231120	150639	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44900	-1050	5	-2.29	7085409200	157055	45.60	45550	46150	44350	59700	32200	45950	45114.17	25.02	0	-49422	48716	47332	46366	44982	44016	46850	44500	115	13750	500	34000	50	1	22916042	10289	27.13	3.05	12	0.69	1655.00	14718.00	47750	20231117	-5.97	21350	20230103	110.30	47750	-5.97	20231117	21350	110.30	20230103	47750	-5.97	20231117	21350	110.30	20230103	1.08	N	084370	500	114 억	5734606	N	N	1167	N	N
68	20231120	140638	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45150	-800	5	-1.74	6076075300	134560	39.07	45550	46150	44350	59700	32200	45950	45155.12	25.02	0	-45039	48716	47332	46366	44982	44016	46850	44500	115	13750	500	34000	50	1	22916042	10347	27.28	3.07	12	0.59	1655.00	14718.00	47750	20231117	-5.45	21350	20230103	111.48	47750	-5.45	20231117	21350	111.48	20230103	47750	-5.45	20231117	21350	111.48	20230103	1.08	N	084370	500	114 억	5734606	N	N	1167	N	N
69	20231120	130633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45250	-700	5	-1.52	5398082350	119574	34.72	45550	46150	44350	59700	32200	45950	45144.26	25.02	0	-41413	48716	47332	46366	44982	44016	46850	44500	115	13750	500	34000	50	1	22916042	10370	27.34	3.07	12	0.52	1655.00	14718.00	47750	20231117	-5.24	21350	20230103	111.94	47750	-5.24	20231117	21350	111.94	20230103	47750	-5.24	20231117	21350	111.94	20230103	1.08	N	084370	500	114 억	5734606	N	N	1167	N	N
70	20231120	120635	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45100	-850	5	-1.85	4467049000	98961	28.73	45550	46150	44350	59700	32200	45950	45139.46	25.02	0	-33401	48716	47332	46366	44982	44016	46850	44500	115	13750	500	34000	50	1	22916042	10335	27.25	3.06	12	0.43	1655.00	14718.00	47750	20231117	-5.55	21350	20230103	111.24	47750	-5.55	20231117	21350	111.24	20230103	47750	-5.55	20231117	21350	111.24	20230103	1.08	N	084370	500	114 억	5734606	N	N	1167	N	N
71	20231120	110634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45050	-900	5	-1.96	3553592100	78759	22.87	45550	46150	44350	59700	32200	45950	45119.79	25.02	0	-27129	48716	47332	46366	44982	44016	46850	44500	115	13750	500	34000	50	1	22916042	10324	27.22	3.06	12	0.34	1655.00	14718.00	47750	20231117	-5.65	21350	20230103	111.01	47750	-5.65	20231117	21350	111.01	20230103	47750	-5.65	20231117	21350	111.01	20230103	1.08	N	084370	500	114 억	5734606	N	N	1167	N	N
72	20231120	100631	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45100	-850	5	-1.85	2609787750	57802	16.78	45550	46150	44350	59700	32200	45950	45150.43	25.02	0	-18678	48716	47332	46366	44982	44016	46850	44500	115	13750	500	34000	50	1	22916042	10335	27.25	3.06	12	0.25	1655.00	14718.00	47750	20231117	-5.55	21350	20230103	111.24	47750	-5.55	20231117	21350	111.24	20230103	47750	-5.55	20231117	21350	111.24	20230103	1.08	N	084370	500	114 억	5734606	N	N	1167	N	N
73	20231120	090637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45900	-50	5	-0.11	228357000	4992	1.45	45550	46000	45450	59700	32200	45950	45744.47	25.02	0	-1416	48716	47332	46366	44982	44016	46850	44500	115	13750	500	34000	50	1	22916042	10518	27.73	3.12	12	0.02	1655.00	14718.00	47750	20231117	-3.87	21350	20230103	114.99	47750	-3.87	20231117	21350	114.99	20230103	47750	-3.87	20231117	21350	114.99	20230103	1.08	N	084370	500	114 억	5734606	N	N	1167	N	N
74	20231117	160650	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	45950	550	2	1.21	15996911250	343542	243.09	46450	47750	45400	59000	31800	45400	46565.25	25.14	0	-30950	47500	46450	45600	44550	43700	46025	44125	115	13600	500	33590	50	1	22916042	10530	27.76	3.12	12	1.50	1655.00	14718.00	47750	20231117	-3.77	21350	20230103	115.22	47750	-3.77	20231117	21350	115.22	20230103	47750	-3.77	20231117	21350	115.22	20230103	1.06	N	084370	500	114 억	5761255	N	N	1167	N	N
75	20231117	150653	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	45700	300	2	0.66	15343535700	329303	233.02	46450	47750	45400	59000	31800	45400	46594.47	25.14	0	-33997	47500	46450	45600	44550	43700	46025	44125	115	13600	500	33590	50	1	22916042	10473	27.61	3.11	12	1.44	1655.00	14718.00	47750	20231117	-4.29	21350	20230103	114.05	47750	-4.29	20231117	21350	114.05	20230103	47750	-4.29	20231117	21350	114.05	20230103	1.06	N	084370	500	114 억	5761255	N	N	426	N	N
76	20231117	140651	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	45950	550	2	1.21	13749224500	294472	208.37	46450	47750	45400	59000	31800	45400	46691.71	25.14	0	-28516	47500	46450	45600	44550	43700	46025	44125	115	13600	500	33590	50	1	22916042	10530	27.76	3.12	12	1.29	1655.00	14718.00	47750	20231117	-3.77	21350	20230103	115.22	47750	-3.77	20231117	21350	115.22	20230103	47750	-3.77	20231117	21350	115.22	20230103	1.06	N	084370	500	114 억	5761255	N	N	426	N	N
77	20231117	130649	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	45650	250	2	0.55	11956160900	255245	180.61	46450	47750	45600	59000	31800	45400	46842.67	25.14	0	-25940	47500	46450	45600	44550	43700	46025	44125	115	13600	500	33590	50	1	22916042	10461	27.58	3.10	12	1.11	1655.00	14718.00	47750	20231117	-4.40	21350	20230103	113.82	47750	-4.40	20231117	21350	113.82	20230103	47750	-4.40	20231117	21350	113.82	20230103	1.06	N	084370	500	114 억	5761255	N	N	426	N	N
78	20231117	120651	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	46600	1200	2	2.64	10102274950	215022	152.15	46450	47750	45950	59000	31800	45400	46983.52	25.14	0	-15434	47500	46450	45600	44550	43700	46025	44125	115	13600	500	33590	50	1	22916042	10679	28.16	3.17	12	0.94	1655.00	14718.00	47750	20231117	-2.41	21350	20230103	118.27	47750	-2.41	20231117	21350	118.27	20230103	47750	-2.41	20231117	21350	118.27	20230103	1.06	N	084370	500	114 억	5761255	N	N	426	N	N
79	20231117	110653	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	46600	1200	2	2.64	8953497300	190431	134.75	46450	47750	45950	59000	31800	45400	47018.17	25.14	0	-13276	47500	46450	45600	44550	43700	46025	44125	115	13600	500	33590	50	1	22916042	10679	28.16	3.17	12	0.83	1655.00	14718.00	47750	20231117	-2.41	21350	20230103	118.27	47750	-2.41	20231117	21350	118.27	20230103	47750	-2.41	20231117	21350	118.27	20230103	1.06	N	084370	500	114 억	5761255	N	N	426	N	N
80	20231117	100650	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	47250	1850	2	4.07	5106492600	109049	77.16	46450	47300	45950	59000	31800	45400	46829.29	25.14	0	-1489	47500	46450	45600	44550	43700	46025	44125	115	13600	500	33590	50	1	22916042	10828	28.55	3.21	12	0.48	1655.00	14718.00	47300	20231108	-0.11	21350	20230103	121.31	47300	0.00	20231108	21350	121.31	20230103	47300	-0.11	20231108	21350	121.31	20230103	1.06	N	084370	500	114 억	5761255	N	N	426	N	N
81	20231117	090653	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46500	1100	2	2.42	1424320750	30561	21.63	46450	47250	45950	59000	31800	45400	46611.22	25.14	0	1617	47500	46450	45600	44550	43700	46025	44125	115	13600	500	33590	50	1	22916042	10656	28.10	3.16	12	0.13	1655.00	14718.00	47300	20231108	-1.69	21350	20230103	117.80	47300	-1.69	20231108	21350	117.80	20230103	47300	-1.69	20231108	21350	117.80	20230103	1.06	N	084370	500	114 억	5761255	N	N	426	N	N
82	20231116	160652	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45850	-450	5	-0.97	5968482650	131392	31.51	46500	46650	44750	60100	32450	46300	45425.01	25.24	0	-22386	48333	47316	45983	44966	43633	47825	45475	115	13800	500	34260	50	1	22916042	10507	27.70	3.12	12	0.57	1655.00	14718.00	47300	20231108	-3.07	21350	20230103	114.75	47300	-3.07	20231108	21350	114.75	20230103	47300	-3.07	20231108	21350	114.75	20230103	1.03	N	084370	500	114 억	5783543	N	N	2636	N	N
83	20231116	150647	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45100	-1200	5	-2.59	5107542950	112442	26.96	46500	46650	44750	60100	32450	46300	45423.80	25.24	0	-18082	48333	47316	45983	44966	43633	47825	45475	115	13800	500	34260	50	1	22916042	10335	27.25	3.06	12	0.49	1655.00	14718.00	47300	20231108	-4.65	21350	20230103	111.24	47300	-4.65	20231108	21350	111.24	20230103	47300	-4.65	20231108	21350	111.24	20230103	1.03	N	084370	500	114 억	5783543	N	N	2636	N	N
84	20231116	140626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45600	-700	5	-1.51	3916882650	86176	20.66	46500	46650	44750	60100	32450	46300	45452.13	25.24	0	-23843	48333	47316	45983	44966	43633	47825	45475	115	13800	500	34260	50	1	22916042	10450	27.55	3.10	12	0.38	1655.00	14718.00	47300	20231108	-3.59	21350	20230103	113.58	47300	-3.59	20231108	21350	113.58	20230103	47300	-3.59	20231108	21350	113.58	20230103	1.03	N	084370	500	114 억	5783543	N	N	2636	N	N
85	20231116	130646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45450	-850	5	-1.84	3614815550	79552	19.08	46500	46650	44750	60100	32450	46300	45439.66	25.24	0	-21642	48333	47316	45983	44966	43633	47825	45475	115	13800	500	34260	50	1	22916042	10415	27.46	3.09	12	0.35	1655.00	14718.00	47300	20231108	-3.91	21350	20230103	112.88	47300	-3.91	20231108	21350	112.88	20230103	47300	-3.91	20231108	21350	112.88	20230103	1.03	N	084370	500	114 억	5783543	N	N	2636	N	N
86	20231116	120648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45600	-700	5	-1.51	3028033250	66698	15.99	46500	46650	44750	60100	32450	46300	45399.16	25.24	0	-15465	48333	47316	45983	44966	43633	47825	45475	115	13800	500	34260	50	1	22916042	10450	27.55	3.10	12	0.29	1655.00	14718.00	47300	20231108	-3.59	21350	20230103	113.58	47300	-3.59	20231108	21350	113.58	20230103	47300	-3.59	20231108	21350	113.58	20230103	1.03	N	084370	500	114 억	5783543	N	N	2636	N	N
87	20231116	110646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45250	-1050	5	-2.27	2130439050	47001	11.27	46500	46650	44750	60100	32450	46300	45327.53	25.24	0	-8954	48333	47316	45983	44966	43633	47825	45475	115	13800	500	34260	50	1	22916042	10370	27.34	3.07	12	0.21	1655.00	14718.00	47300	20231108	-4.33	21350	20230103	111.94	47300	-4.33	20231108	21350	111.94	20230103	47300	-4.33	20231108	21350	111.94	20230103	1.03	N	084370	500	114 억	5783543	N	N	2636	N	N
88	20231116	100646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45650	-650	5	-1.40	276053600	5991	1.44	46500	46650	45600	60100	32450	46300	46078.05	25.24	0	-2760	48333	47316	45983	44966	43633	47825	45475	115	13800	500	34260	50	1	22916042	10461	27.58	3.10	12	0.03	1655.00	14718.00	47300	20231108	-3.49	21350	20230103	113.82	47300	-3.49	20231108	21350	113.82	20230103	47300	-3.49	20231108	21350	113.82	20230103	1.03	N	084370	500	114 억	5783543	N	N	2636	N	N
89	20231116	090647	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46300	0	3	0.00	0	0	0.00	0	0	0	60100	32450	46300	0.00	25.24	0	0	48333	47316	45983	44966	43633	47825	45475	115	13800	500	34260	50	1	22916042	10610	27.98	3.15	12	0.00	1655.00	14718.00	47300	20231108	-2.11	21350	20230103	116.86	47300	-2.11	20231108	21350	116.86	20230103	47300	-2.11	20231108	21350	116.86	20230103	1.03	N	084370	500	114 억	5783543	N	N	2636	N	N
90	20231115	160604	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46300	2800	2	6.44	19199586800	415649	419.71	44800	47000	44650	56500	30450	43500	46191.77	25.40	-1160	5341	45100	44300	43700	42900	42300	44000	42600	115	13000	500	32190	50	1	22916042	10610	27.98	3.15	12	1.81	1655.00	14718.00	47300	20231108	-2.11	21350	20230103	116.86	47300	-2.11	20231108	21350	116.86	20230103	47300	-2.11	20231108	21350	116.86	20230103	1.06	N	084370	500	114 억	5820422	N	N	2636	N	N
91	20231115	150656	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46400	2900	2	6.67	18610658250	402904	406.84	44800	47000	44650	56500	30450	43500	46191.30	25.40	-1160	5703	45100	44300	43700	42900	42300	44000	42600	115	13000	500	32190	50	1	22916042	10633	28.04	3.15	12	1.76	1655.00	14718.00	47300	20231108	-1.90	21350	20230103	117.33	47300	-1.90	20231108	21350	117.33	20230103	47300	-1.90	20231108	21350	117.33	20230103	1.06	N	084370	500	114 억	5820422	N	N	510	N	N
92	20231115	140654	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46400	2900	2	6.67	14700698100	318953	322.07	44800	47000	44650	56500	30450	43500	46090.48	25.40	-1160	9516	45100	44300	43700	42900	42300	44000	42600	115	13000	500	32190	50	1	22916042	10633	28.04	3.15	12	1.39	1655.00	14718.00	47300	20231108	-1.90	21350	20230103	117.33	47300	-1.90	20231108	21350	117.33	20230103	47300	-1.90	20231108	21350	117.33	20230103	1.06	N	084370	500	114 억	5820422	N	N	510	N	N
93	20231115	130656	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46700	3200	2	7.36	12043723300	262074	264.64	44800	46850	44650	56500	30450	43500	45955.43	25.40	-1160	3703	45100	44300	43700	42900	42300	44000	42600	115	13000	500	32190	50	1	22916042	10702	28.22	3.17	12	1.14	1655.00	14718.00	47300	20231108	-1.27	21350	20230103	118.74	47300	-1.27	20231108	21350	118.74	20230103	47300	-1.27	20231108	21350	118.74	20230103	1.06	N	084370	500	114 억	5820422	N	N	510	N	N
94	20231115	120659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46150	2650	2	6.09	9850552350	214949	217.05	44800	46500	44650	56500	30450	43500	45827.39	25.40	-1160	2030	45100	44300	43700	42900	42300	44000	42600	115	13000	500	32190	50	1	22916042	10576	27.89	3.14	12	0.94	1655.00	14718.00	47300	20231108	-2.43	21350	20230103	116.16	47300	-2.43	20231108	21350	116.16	20230103	47300	-2.43	20231108	21350	116.16	20230103	1.06	N	084370	500	114 억	5820422	N	N	510	N	N
95	20231115	110705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45850	2350	2	5.40	8971956850	195819	197.73	44800	46500	44650	56500	30450	43500	45817.60	25.40	-1160	3777	45100	44300	43700	42900	42300	44000	42600	115	13000	500	32190	50	1	22916042	10507	27.70	3.12	12	0.85	1655.00	14718.00	47300	20231108	-3.07	21350	20230103	114.75	47300	-3.07	20231108	21350	114.75	20230103	47300	-3.07	20231108	21350	114.75	20230103	1.06	N	084370	500	114 억	5820422	N	N	510	N	N
96	20231115	100659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45800	2300	2	5.29	6973139250	152151	153.64	44800	46500	44650	56500	30450	43500	45830.39	25.40	-1160	15308	45100	44300	43700	42900	42300	44000	42600	115	13000	500	32190	50	1	22916042	10496	27.67	3.11	12	0.66	1655.00	14718.00	47300	20231108	-3.17	21350	20230103	114.52	47300	-3.17	20231108	21350	114.52	20230103	47300	-3.17	20231108	21350	114.52	20230103	1.06	N	084370	500	114 억	5820422	N	N	510	N	N
97	20231115	090652	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45250	1750	2	4.02	928910100	20649	20.85	44800	45300	44650	56500	30450	43500	44985.72	25.40	-1160	5086	45100	44300	43700	42900	42300	44000	42600	115	13000	500	32190	50	1	22916042	10370	27.34	3.07	12	0.09	1655.00	14718.00	47300	20231108	-4.33	21350	20230103	111.94	47300	-4.33	20231108	21350	111.94	20230103	47300	-4.33	20231108	21350	111.94	20230103	1.06	N	084370	500	114 억	5820422	N	N	510	N	N
98	20231114	160644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43500	-500	5	-1.14	4288719450	98302	65.51	44350	44500	43100	57200	30800	44000	43628.30	25.42	0	10	46133	45066	44533	43466	42933	44800	43200	115	13200	500	32560	50	1	22916042	9968	26.28	2.96	12	0.43	1655.00	14718.00	47300	20231108	-8.03	21350	20230103	103.75	47300	-8.03	20231108	21350	103.75	20230103	47300	-8.03	20231108	21350	103.75	20230103	1.07	N	084370	500	114 억	5824812	N	N	510	N	N
99	20231114	150645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43600	-400	5	-0.91	4089871800	93731	62.47	44350	44500	43100	57200	30800	44000	43634.14	25.42	0	-82	46133	45066	44533	43466	42933	44800	43200	115	13200	500	32560	50	1	22916042	9991	26.34	2.96	12	0.41	1655.00	14718.00	47300	20231108	-7.82	21350	20230103	104.22	47300	-7.82	20231108	21350	104.22	20230103	47300	-7.82	20231108	21350	104.22	20230103	1.07	N	084370	500	114 억	5824812	N	N	360	N	N
100	20231114	140645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43650	-350	5	-0.80	3436849950	78743	52.48	44350	44500	43100	57200	30800	44000	43646.42	25.42	0	-3019	46133	45066	44533	43466	42933	44800	43200	115	13200	500	32560	50	1	22916042	10003	26.37	2.97	12	0.34	1655.00	14718.00	47300	20231108	-7.72	21350	20230103	104.45	47300	-7.72	20231108	21350	104.45	20230103	47300	-7.72	20231108	21350	104.45	20230103	1.07	N	084370	500	114 억	5824812	N	N	360	N	N
101	20231114	130647	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43300	-700	5	-1.59	3005468800	68820	45.86	44350	44500	43100	57200	30800	44000	43671.44	25.42	0	-4384	46133	45066	44533	43466	42933	44800	43200	115	13200	500	32560	50	1	22916042	9923	26.16	2.94	12	0.30	1655.00	14718.00	47300	20231108	-8.46	21350	20230103	102.81	47300	-8.46	20231108	21350	102.81	20230103	47300	-8.46	20231108	21350	102.81	20230103	1.07	N	084370	500	114 억	5824812	N	N	360	N	N
102	20231114	120648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43400	-600	5	-1.36	2658761850	60834	40.54	44350	44500	43100	57200	30800	44000	43705.20	25.42	0	-5851	46133	45066	44533	43466	42933	44800	43200	115	13200	500	32560	50	1	22916042	9946	26.22	2.95	12	0.27	1655.00	14718.00	47300	20231108	-8.25	21350	20230103	103.28	47300	-8.25	20231108	21350	103.28	20230103	47300	-8.25	20231108	21350	103.28	20230103	1.07	N	084370	500	114 억	5824812	N	N	360	N	N
103	20231114	110655	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43600	-400	5	-0.91	2278304500	52092	34.72	44350	44500	43100	57200	30800	44000	43736.17	25.42	0	-7345	46133	45066	44533	43466	42933	44800	43200	115	13200	500	32560	50	1	22916042	9991	26.34	2.96	12	0.23	1655.00	14718.00	47300	20231108	-7.82	21350	20230103	104.22	47300	-7.82	20231108	21350	104.22	20230103	47300	-7.82	20231108	21350	104.22	20230103	1.07	N	084370	500	114 억	5824812	N	N	360	N	N
104	20231114	100648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43700	-300	5	-0.68	1732395850	39589	26.38	44350	44500	43100	57200	30800	44000	43759.53	25.42	0	-6627	46133	45066	44533	43466	42933	44800	43200	115	13200	500	32560	50	1	22916042	10014	26.40	2.97	12	0.17	1655.00	14718.00	47300	20231108	-7.61	21350	20230103	104.68	47300	-7.61	20231108	21350	104.68	20230103	47300	-7.61	20231108	21350	104.68	20230103	1.07	N	084370	500	114 억	5824812	N	N	360	N	N
105	20231114	090641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43750	-250	5	-0.57	395739500	9058	6.04	44350	44500	43100	57200	30800	44000	43689.50	25.42	0	-266	46133	45066	44533	43466	42933	44800	43200	115	13200	500	32560	50	1	22916042	10026	26.44	2.97	12	0.04	1655.00	14718.00	47300	20231108	-7.51	21350	20230103	104.92	47300	-7.51	20231108	21350	104.92	20230103	47300	-7.51	20231108	21350	104.92	20230103	1.07	N	084370	500	114 억	5824812	N	N	360	N	N
106	20231113	160637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44000	-700	5	-1.57	6696063300	149544	95.45	44300	45600	44000	58100	31300	44700	44777.19	25.49	0	-19714	46666	45682	44766	43782	42866	46175	44275	115	13400	500	33070	50	1	22916042	10083	26.59	2.99	12	0.65	1655.00	14718.00	47300	20231108	-6.98	21350	20230103	106.09	47300	-6.98	20231108	21350	106.09	20230103	47300	-6.98	20231108	21350	106.09	20230103	1.08	N	084370	500	114 억	5841531	N	N	360	N	N
107	20231113	150635	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44150	-550	5	-1.23	6237295600	139133	88.80	44300	45600	44000	58100	31300	44700	44829.77	25.49	0	-20154	46666	45682	44766	43782	42866	46175	44275	115	13400	500	33070	50	1	22916042	10117	26.68	3.00	12	0.61	1655.00	14718.00	47300	20231108	-6.66	21350	20230103	106.79	47300	-6.66	20231108	21350	106.79	20230103	47300	-6.66	20231108	21350	106.79	20230103	1.08	N	084370	500	114 억	5841531	N	N	0	N	N
108	20231113	140634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44400	-300	5	-0.67	5589461050	124484	79.45	44300	45600	44000	58100	31300	44700	44901.10	25.49	0	-16911	46666	45682	44766	43782	42866	46175	44275	115	13400	500	33070	50	1	22916042	10175	26.83	3.02	12	0.54	1655.00	14718.00	47300	20231108	-6.13	21350	20230103	107.96	47300	-6.13	20231108	21350	107.96	20230103	47300	-6.13	20231108	21350	107.96	20230103	1.08	N	084370	500	114 억	5841531	N	N	0	N	N
109	20231113	130632	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44300	-400	5	-0.89	4941651350	109901	70.14	44300	45600	44000	58100	31300	44700	44964.67	25.49	0	-16894	46666	45682	44766	43782	42866	46175	44275	115	13400	500	33070	50	1	22916042	10152	26.77	3.01	12	0.48	1655.00	14718.00	47300	20231108	-6.34	21350	20230103	107.49	47300	-6.34	20231108	21350	107.49	20230103	47300	-6.34	20231108	21350	107.49	20230103	1.08	N	084370	500	114 억	5841531	N	N	0	N	N
110	20231113	120633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44400	-300	5	-0.67	4489442100	99728	63.65	44300	45600	44000	58100	31300	44700	45016.99	25.49	0	-14060	46666	45682	44766	43782	42866	46175	44275	115	13400	500	33070	50	1	22916042	10175	26.83	3.02	12	0.44	1655.00	14718.00	47300	20231108	-6.13	21350	20230103	107.96	47300	-6.13	20231108	21350	107.96	20230103	47300	-6.13	20231108	21350	107.96	20230103	1.08	N	084370	500	114 억	5841531	N	N	0	N	N
111	20231113	110631	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44800	100	2	0.22	3961888400	87900	56.10	44300	45600	44000	58100	31300	44700	45072.84	25.49	0	-10118	46666	45682	44766	43782	42866	46175	44275	115	13400	500	33070	50	1	22916042	10266	27.07	3.04	12	0.38	1655.00	14718.00	47300	20231108	-5.29	21350	20230103	109.84	47300	-5.29	20231108	21350	109.84	20230103	47300	-5.29	20231108	21350	109.84	20230103	1.08	N	084370	500	114 억	5841531	N	N	0	N	N
112	20231113	100630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45250	550	2	1.23	2534564200	56343	35.96	44300	45600	44000	58100	31300	44700	44984.74	25.49	0	-453	46666	45682	44766	43782	42866	46175	44275	115	13400	500	33070	50	1	22916042	10370	27.34	3.07	12	0.25	1655.00	14718.00	47300	20231108	-4.33	21350	20230103	111.94	47300	-4.33	20231108	21350	111.94	20230103	47300	-4.33	20231108	21350	111.94	20230103	1.08	N	084370	500	114 억	5841531	N	N	0	N	N
113	20231113	090635	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44700	0	3	0.00	444024700	10016	6.39	44300	44700	44000	58100	31300	44700	44330.10	25.49	0	-1725	46666	45682	44766	43782	42866	46175	44275	115	13400	500	33070	50	1	22916042	10243	27.01	3.04	12	0.04	1655.00	14718.00	47300	20231108	-5.50	21350	20230103	109.37	47300	-5.50	20231108	21350	109.37	20230103	47300	-5.50	20231108	21350	109.37	20230103	1.08	N	084370	500	114 억	5841531	N	N	0	N	N
114	20231110	160650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44700	50	2	0.11	6947861050	155056	148.92	43900	45750	43850	58000	31300	44650	44808.80	25.60	0	9326	46616	45632	44816	43832	43016	46125	44325	115	13350	500	33040	50	1	22916042	10243	27.01	3.04	12	0.68	1655.00	14718.00	47300	20231108	-5.50	21350	20230103	109.37	47300	-5.50	20231108	21350	109.37	20230103	47300	-5.50	20231108	21350	109.37	20230103	1.10	N	084370	500	114 억	5866993	N	N	0	N	N
115	20231110	150644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44950	300	2	0.67	6463652850	144256	138.55	43900	45750	43850	58000	31300	44650	44806.85	25.60	0	7350	46616	45632	44816	43832	43016	46125	44325	115	13350	500	33040	50	1	22916042	10301	27.16	3.05	12	0.63	1655.00	14718.00	47300	20231108	-4.97	21350	20230103	110.54	47300	-4.97	20231108	21350	110.54	20230103	47300	-4.97	20231108	21350	110.54	20230103	1.10	N	084370	500	114 억	5866993	N	N	0	N	N
116	20231110	140637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44750	100	2	0.22	5236309350	116984	112.36	43900	45750	43850	58000	31300	44650	44760.92	25.60	0	8712	46616	45632	44816	43832	43016	46125	44325	115	13350	500	33040	50	1	22916042	10255	27.04	3.04	12	0.51	1655.00	14718.00	47300	20231108	-5.39	21350	20230103	109.60	47300	-5.39	20231108	21350	109.60	20230103	47300	-5.39	20231108	21350	109.60	20230103	1.10	N	084370	500	114 억	5866993	N	N	0	N	N
117	20231110	130639	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44600	-50	5	-0.11	4685763450	104650	100.51	43900	45750	43850	58000	31300	44650	44775.60	25.60	0	7884	46616	45632	44816	43832	43016	46125	44325	115	13350	500	33040	50	1	22916042	10221	26.95	3.03	12	0.46	1655.00	14718.00	47300	20231108	-5.71	21350	20230103	108.90	47300	-5.71	20231108	21350	108.90	20230103	47300	-5.71	20231108	21350	108.90	20230103	1.10	N	084370	500	114 억	5866993	N	N	0	N	N
118	20231110	120641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44450	-200	5	-0.45	4250349700	94864	91.11	43900	45750	43850	58000	31300	44650	44804.70	25.60	0	7415	46616	45632	44816	43832	43016	46125	44325	115	13350	500	33040	50	1	22916042	10186	26.86	3.02	12	0.41	1655.00	14718.00	47300	20231108	-6.03	21350	20230103	108.20	47300	-6.03	20231108	21350	108.20	20230103	47300	-6.03	20231108	21350	108.20	20230103	1.10	N	084370	500	114 억	5866993	N	N	0	N	N
119	20231110	110633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44600	-50	5	-0.11	3750182050	83655	80.35	43900	45750	43850	58000	31300	44650	44829.20	25.60	0	7796	46616	45632	44816	43832	43016	46125	44325	115	13350	500	33040	50	1	22916042	10221	26.95	3.03	12	0.37	1655.00	14718.00	47300	20231108	-5.71	21350	20230103	108.90	47300	-5.71	20231108	21350	108.90	20230103	47300	-5.71	20231108	21350	108.90	20230103	1.10	N	084370	500	114 억	5866993	N	N	0	N	N
120	20231110	100640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45000	350	2	0.78	2255773650	50571	48.57	43900	45150	43850	58000	31300	44650	44606.05	25.60	0	12320	46616	45632	44816	43832	43016	46125	44325	115	13350	500	33040	50	1	22916042	10312	27.19	3.06	12	0.22	1655.00	14718.00	47300	20231108	-4.86	21350	20230103	110.77	47300	-4.86	20231108	21350	110.77	20230103	47300	-4.86	20231108	21350	110.77	20230103	1.10	N	084370	500	114 억	5866993	N	N	0	N	N
121	20231110	090627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44250	-400	5	-0.90	226427000	5111	4.91	43900	44700	43850	58000	31300	44650	44300.26	25.60	0	967	46616	45632	44816	43832	43016	46125	44325	115	13350	500	33040	50	1	22916042	10140	26.74	3.01	12	0.02	1655.00	14718.00	47300	20231108	-6.45	21350	20230103	107.26	47300	-6.45	20231108	21350	107.26	20230103	47300	-6.45	20231108	21350	107.26	20230103	1.10	N	084370	500	114 억	5866993	N	N	0	N	N
122	20231109	160621	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44650	50	2	0.11	4646345700	103747	32.21	44000	45800	44000	57900	31250	44600	44785.40	25.53	0	2463	48300	46450	45450	43600	42600	45950	43100	115	13300	500	33000	50	1	22916042	10232	26.98	3.03	12	0.45	1655.00	14718.00	47300	20231108	-5.60	20600	20221107	116.75	47300	-5.60	20231108	21350	109.13	20230103	47300	-5.60	20231108	21350	109.13	20230103	1.03	N	084370	500	114 억	5850945	N	N	1507	N	N
123	20231109	150622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44350	-250	5	-0.56	4313347050	96261	29.89	44000	45800	44000	57900	31250	44600	44808.87	25.53	0	1369	48300	46450	45450	43600	42600	45950	43100	115	13300	500	33000	50	1	22916042	10163	26.80	3.01	12	0.42	1655.00	14718.00	47300	20231108	-6.24	20600	20221107	115.29	47300	-6.24	20231108	21350	107.73	20230103	47300	-6.24	20231108	21350	107.73	20230103	1.03	N	084370	500	114 억	5850945	N	N	1507	N	N
124	20231109	140620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44550	-50	5	-0.11	3752351450	83631	25.97	44000	45800	44000	57900	31250	44600	44867.95	25.53	0	621	48300	46450	45450	43600	42600	45950	43100	115	13300	500	33000	50	1	22916042	10209	26.92	3.03	12	0.36	1655.00	14718.00	47300	20231108	-5.81	20600	20221107	116.26	47300	-5.81	20231108	21350	108.67	20230103	47300	-5.81	20231108	21350	108.67	20230103	1.03	N	084370	500	114 억	5850945	N	N	1507	N	N
125	20231109	130623	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44600	0	3	0.00	3434043300	76485	23.75	44000	45800	44000	57900	31250	44600	44898.26	25.53	0	2175	48300	46450	45450	43600	42600	45950	43100	115	13300	500	33000	50	1	22916042	10221	26.95	3.03	12	0.33	1655.00	14718.00	47300	20231108	-5.71	20600	20221107	116.50	47300	-5.71	20231108	21350	108.90	20230103	47300	-5.71	20231108	21350	108.90	20230103	1.03	N	084370	500	114 억	5850945	N	N	1507	N	N
126	20231109	120626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44650	50	2	0.11	3210686450	71479	22.19	44000	45800	44000	57900	31250	44600	44917.90	25.53	0	2489	48300	46450	45450	43600	42600	45950	43100	115	13300	500	33000	50	1	22916042	10232	26.98	3.03	12	0.31	1655.00	14718.00	47300	20231108	-5.60	20600	20221107	116.75	47300	-5.60	20231108	21350	109.13	20230103	47300	-5.60	20231108	21350	109.13	20230103	1.03	N	084370	500	114 억	5850945	N	N	1507	N	N
127	20231109	110624	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44850	250	2	0.56	2860246050	63679	19.77	44000	45800	44000	57900	31250	44600	44916.63	25.53	0	4872	48300	46450	45450	43600	42600	45950	43100	115	13300	500	33000	50	1	22916042	10278	27.10	3.05	12	0.28	1655.00	14718.00	47300	20231108	-5.18	20600	20221107	117.72	47300	-5.18	20231108	21350	110.07	20230103	47300	-5.18	20231108	21350	110.07	20230103	1.03	N	084370	500	114 억	5850945	N	N	1507	N	N
128	20231109	100620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44600	0	3	0.00	2152770600	47855	14.86	44000	45800	44000	57900	31250	44600	44985.28	25.53	0	4249	48300	46450	45450	43600	42600	45950	43100	115	13300	500	33000	50	1	22916042	10221	26.95	3.03	12	0.21	1655.00	14718.00	47300	20231108	-5.71	20600	20221107	116.50	47300	-5.71	20231108	21350	108.90	20230103	47300	-5.71	20231108	21350	108.90	20230103	1.03	N	084370	500	114 억	5850945	N	N	1507	N	N
129	20231109	090622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45300	700	2	1.57	333647000	7439	2.31	44000	45450	44000	57900	31250	44600	44851.06	25.53	0	1173	48300	46450	45450	43600	42600	45950	43100	115	13300	500	33000	50	1	22916042	10381	27.37	3.08	12	0.03	1655.00	14718.00	47300	20231108	-4.23	20600	20221107	119.90	47300	-4.23	20231108	21350	112.18	20230103	47300	-4.23	20231108	21350	112.18	20230103	1.03	N	084370	500	114 억	5850945	N	N	1507	N	N
130	20231108	160617	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	44600	-700	5	-1.55	14760217950	321017	115.67	45700	47300	44450	58800	31750	45300	45980.63	25.48	0	54027	47433	46366	44933	43866	42433	46900	44400	115	13500	500	33520	50	1	22916042	10221	26.95	3.03	12	1.40	1655.00	14718.00	47300	20231108	-5.71	20050	20221104	122.44	47300	-5.71	20231108	21350	108.90	20230103	47300	-5.71	20231108	21350	108.90	20230103	0.95	N	084370	500	114 억	5840075	N	N	1507	N	N
131	20231108	150620	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	44450	-850	5	-1.88	14296078150	310642	111.93	45700	47300	44450	58800	31750	45300	46021.51	25.48	0	55171	47433	46366	44933	43866	42433	46900	44400	115	13500	500	33520	50	1	22916042	10186	26.86	3.02	12	1.36	1655.00	14718.00	47300	20231108	-6.03	20050	20221104	121.70	47300	-6.03	20231108	21350	108.20	20230103	47300	-6.03	20231108	21350	108.20	20230103	0.95	N	084370	500	114 억	5840075	N	N	7607	N	N
132	20231108	140617	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	45850	550	2	1.21	11989332800	259608	93.55	45700	47300	45050	58800	31750	45300	46183.08	25.48	0	41635	47433	46366	44933	43866	42433	46900	44400	115	13500	500	33520	50	1	22916042	10507	27.70	3.12	12	1.13	1655.00	14718.00	47300	20231108	-3.07	20050	20221104	128.68	47300	-3.07	20231108	21350	114.75	20230103	47300	-3.07	20231108	21350	114.75	20230103	0.95	N	084370	500	114 억	5840075	N	N	7607	N	N
133	20231108	130619	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	45900	600	2	1.32	10687533100	231210	83.31	45700	47300	45050	58800	31750	45300	46225.10	25.48	0	33720	47433	46366	44933	43866	42433	46900	44400	115	13500	500	33520	50	1	22916042	10518	27.73	3.12	12	1.01	1655.00	14718.00	47300	20231108	-2.96	20050	20221104	128.93	47300	-2.96	20231108	21350	114.99	20230103	47300	-2.96	20231108	21350	114.99	20230103	0.95	N	084370	500	114 억	5840075	N	N	7607	N	N
134	20231108	120613	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	45150	-150	5	-0.33	9498969300	205089	73.90	45700	47300	45100	58800	31750	45300	46317.26	25.48	0	27743	47433	46366	44933	43866	42433	46900	44400	115	13500	500	33520	50	1	22916042	10347	27.28	3.07	12	0.89	1655.00	14718.00	47300	20231108	-4.55	20050	20221104	125.19	47300	-4.55	20231108	21350	111.48	20230103	47300	-4.55	20231108	21350	111.48	20230103	0.95	N	084370	500	114 억	5840075	N	N	7607	N	N
135	20231108	110618	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	45650	350	2	0.77	8399807200	180854	65.17	45700	47300	45400	58800	31750	45300	46446.42	25.48	0	31030	47433	46366	44933	43866	42433	46900	44400	115	13500	500	33520	50	1	22916042	10461	27.58	3.10	12	0.79	1655.00	14718.00	47300	20231108	-3.49	20050	20221104	127.68	47300	-3.49	20231108	21350	113.82	20230103	47300	-3.49	20231108	21350	113.82	20230103	0.95	N	084370	500	114 억	5840075	N	N	7607	N	N
136	20231108	100618	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	46650	1350	2	2.98	6295268250	135042	48.66	45700	47300	45700	58800	31750	45300	46618.94	25.48	0	34442	47433	46366	44933	43866	42433	46900	44400	115	13500	500	33520	50	1	22916042	10690	28.19	3.17	12	0.59	1655.00	14718.00	47300	20231108	-1.37	20050	20221104	132.67	47300	-1.37	20231108	21350	118.50	20230103	47300	-1.37	20231108	21350	118.50	20230103	0.95	N	084370	500	114 억	5840075	N	N	7607	N	N
137	20231108	090615	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	46200	900	2	1.99	898319800	19444	7.01	45700	46600	45700	58800	31750	45300	46209.10	25.48	0	2110	47433	46366	44933	43866	42433	46900	44400	115	13500	500	33520	50	1	22916042	10587	27.92	3.14	12	0.08	1655.00	14718.00	46600	20231108	-0.86	20050	20221104	130.42	46600	-0.86	20231108	21350	116.39	20230103	46600	-0.86	20231108	21350	116.39	20230103	0.95	N	084370	500	114 억	5840075	N	N	7607	N	N
138	20231107	160618	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	45300	600	2	1.34	12447941000	276751	83.89	44200	46000	43500	58100	31300	44700	44978.46	25.42	0	26047	48166	46432	43816	42082	39466	47300	42950	115	13400	500	33070	50	1	22916042	10381	27.37	3.08	12	1.21	1655.00	14718.00	46000	20231107	-1.52	20050	20221104	125.94	46000	-1.52	20231107	21350	112.18	20230103	46000	-1.52	20231107	20600	119.90	20221107	0.97	N	084370	500	114 억	5825765	N	N	7607	N	N
139	20231107	150618	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	45300	600	2	1.34	11872536150	264043	80.04	44200	46000	43500	58100	31300	44700	44964.66	25.42	0	22682	48166	46432	43816	42082	39466	47300	42950	115	13400	500	33070	50	1	22916042	10381	27.37	3.08	12	1.15	1655.00	14718.00	46000	20231107	-1.52	20050	20221104	125.94	46000	-1.52	20231107	21350	112.18	20230103	46000	-1.52	20231107	20600	119.90	20221107	0.97	N	084370	500	114 억	5825765	N	N	17809	N	N
140	20231107	140621	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	45100	400	2	0.89	10169245650	226268	68.59	44200	46000	43500	58100	31300	44700	44943.64	25.42	0	12326	48166	46432	43816	42082	39466	47300	42950	115	13400	500	33070	50	1	22916042	10335	27.25	3.06	12	0.99	1655.00	14718.00	46000	20231107	-1.96	20050	20221104	124.94	46000	-1.96	20231107	21350	111.24	20230103	46000	-1.96	20231107	20600	118.93	20221107	0.97	N	084370	500	114 억	5825765	N	N	17809	N	N
141	20231107	130620	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	44600	-100	5	-0.22	9058711000	201597	61.11	44200	46000	43500	58100	31300	44700	44935.05	25.42	0	8968	48166	46432	43816	42082	39466	47300	42950	115	13400	500	33070	50	1	22916042	10221	26.95	3.03	12	0.88	1655.00	14718.00	46000	20231107	-3.04	20050	20221104	122.44	46000	-3.04	20231107	21350	108.90	20230103	46000	-3.04	20231107	20600	116.50	20221107	0.97	N	084370	500	114 억	5825765	N	N	17809	N	N
142	20231107	120615	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	43850	-850	5	-1.90	8252268800	183350	55.58	44200	46000	43500	58100	31300	44700	45008.71	25.42	0	7466	48166	46432	43816	42082	39466	47300	42950	115	13400	500	33070	50	1	22916042	10049	26.50	2.98	12	0.80	1655.00	14718.00	46000	20231107	-4.67	20050	20221104	118.70	46000	-4.67	20231107	21350	105.39	20230103	46000	-4.67	20231107	20600	112.86	20221107	0.97	N	084370	500	114 억	5825765	N	N	17809	N	N
143	20231107	110616	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	45200	500	2	1.12	6436606550	142371	43.16	44200	46000	43950	58100	31300	44700	45211.01	25.42	0	-9176	48166	46432	43816	42082	39466	47300	42950	115	13400	500	33070	50	1	22916042	10358	27.31	3.07	12	0.62	1655.00	14718.00	46000	20231107	-1.74	20050	20221104	125.44	46000	-1.74	20231107	21350	111.71	20230103	46000	-1.74	20231107	20600	119.42	20221107	0.97	N	084370	500	114 억	5825765	N	N	17809	N	N
144	20231107	100623	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	45200	500	2	1.12	5011353050	110891	33.62	44200	46000	43950	58100	31300	44700	45192.84	25.42	0	-12181	48166	46432	43816	42082	39466	47300	42950	115	13400	500	33070	50	1	22916042	10358	27.31	3.07	12	0.48	1655.00	14718.00	46000	20231107	-1.74	20050	20221104	125.44	46000	-1.74	20231107	21350	111.71	20230103	46000	-1.74	20231107	20600	119.42	20221107	0.97	N	084370	500	114 억	5825765	N	N	17809	N	N
145	20231107	090609	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44400	-300	5	-0.67	696500250	15716	4.76	44200	44750	43950	58100	31300	44700	44311.58	25.42	0	5222	48166	46432	43816	42082	39466	47300	42950	115	13400	500	33070	50	1	22916042	10175	26.83	3.02	12	0.07	1655.00	14718.00	45550	20231106	-2.52	20050	20221104	121.45	45550	-2.52	20231106	21350	107.96	20230103	45550	-2.52	20231106	20600	115.53	20221107	0.97	N	084370	500	114 억	5825765	N	N	17809	N	N
146	20231106	160603	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	44700	1400	2	3.23	14380686600	329257	179.98	43800	45550	41200	56200	30350	43300	43672.75	25.42	-480	18243	44400	43850	43050	42500	41700	44125	42775	115	12900	500	32040	50	1	22916042	10243	27.01	3.04	12	1.44	1655.00	14718.00	45550	20231106	-1.87	20050	20221104	122.94	45550	-1.87	20231106	21350	109.37	20230103	45550	-1.87	20231106	20600	116.99	20221107	1.05	Y	084370	500	114 억	5825401	N	N	17809	N	N
147	20231106	150606	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	44250	950	2	2.19	13328462850	305593	167.05	43800	45550	41200	56200	30350	43300	43615.08	25.42	-480	8338	44400	43850	43050	42500	41700	44125	42775	115	12900	500	32040	50	1	22916042	10140	26.74	3.01	12	1.33	1655.00	14718.00	45550	20231106	-2.85	20050	20221104	120.70	45550	-2.85	20231106	21350	107.26	20230103	45550	-2.85	20231106	20600	114.81	20221107	1.05	Y	084370	500	114 억	5825401	N	N	11684	N	N
148	20231106	140604	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43950	650	2	1.50	7819032450	182440	99.73	43800	44100	41200	56200	30350	43300	42858.10	25.42	-480	-8536	44400	43850	43050	42500	41700	44125	42775	115	12900	500	32040	50	1	22916042	10072	26.56	2.99	12	0.80	1655.00	14718.00	44450	20230915	-1.12	20050	20221104	119.20	44450	-1.12	20230915	21350	105.85	20230103	44450	-1.12	20230915	20600	113.35	20221107	1.05	Y	084370	500	114 억	5825401	N	N	11684	N	N
149	20231106	130610	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42950	-350	5	-0.81	6296707700	147394	80.57	43800	44100	41200	56200	30350	43300	42720.24	25.42	-480	-6025	44400	43850	43050	42500	41700	44125	42775	115	12900	500	32040	50	1	22916042	9842	25.95	2.92	12	0.64	1655.00	14718.00	44450	20230915	-3.37	20050	20221104	114.21	44450	-3.37	20230915	21350	101.17	20230103	44450	-3.37	20230915	20600	108.50	20221107	1.05	Y	084370	500	114 억	5825401	N	N	11684	N	N
150	20231106	120606	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42900	-400	5	-0.92	5690603550	133291	72.86	43800	44100	41200	56200	30350	43300	42693.08	25.42	-480	-7365	44400	43850	43050	42500	41700	44125	42775	115	12900	500	32040	50	1	22916042	9831	25.92	2.91	12	0.58	1655.00	14718.00	44450	20230915	-3.49	20050	20221104	113.97	44450	-3.49	20230915	21350	100.94	20230103	44450	-3.49	20230915	20600	108.25	20221107	1.05	Y	084370	500	114 억	5825401	N	N	11684	N	N
151	20231106	110606	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42400	-900	5	-2.08	4787489700	112168	61.31	43800	44100	41200	56200	30350	43300	42681.42	25.42	-480	-12978	44400	43850	43050	42500	41700	44125	42775	115	12900	500	32040	50	1	22916042	9716	25.62	2.88	12	0.49	1655.00	14718.00	44450	20230915	-4.61	20050	20221104	111.47	44450	-4.61	20230915	21350	98.59	20230103	44450	-4.61	20230915	20600	105.83	20221107	1.05	Y	084370	500	114 억	5825401	N	N	11684	N	N
152	20231106	100544	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42550	-750	5	-1.73	3079551450	71932	39.32	43800	44100	41200	56200	30350	43300	42811.98	25.42	-480	-9577	44400	43850	43050	42500	41700	44125	42775	115	12900	500	32040	50	1	22916042	9751	25.71	2.89	12	0.31	1655.00	14718.00	44450	20230915	-4.27	20050	20221104	112.22	44450	-4.27	20230915	21350	99.30	20230103	44450	-4.27	20230915	20600	106.55	20221107	1.05	Y	084370	500	114 억	5825401	N	N	11684	N	N
153	20231106	090607	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42350	-950	5	-2.19	714013000	16614	9.08	43800	44100	41200	56200	30350	43300	42976.59	25.42	-480	-1674	44400	43850	43050	42500	41700	44125	42775	115	12900	500	32040	50	1	22916042	9705	25.59	2.88	12	0.07	1655.00	14718.00	44450	20230915	-4.72	20050	20221104	111.22	44450	-4.72	20230915	21350	98.36	20230103	44450	-4.72	20230915	20600	105.58	20221107	1.05	Y	084370	500	114 억	5825401	N	N	11684	N	N
154	20231103	160600	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43300	150	2	0.35	7850825750	182300	44.35	43150	43600	42250	56000	30250	43150	43065.29	25.42	-480	16967	45116	44132	42466	41482	39816	44625	41975	115	12850	500	31930	50	1	22916042	9923	26.16	2.94	12	0.80	1655.00	14718.00	44450	20230915	-2.59	20050	20221104	115.96	44450	-2.59	20230915	21350	102.81	20230103	44450	-2.59	20230915	20050	115.96	20221104	1.14	Y	084370	500	114 억	5825765	N	N	11656	N	N
155	20231103	150557	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43400	250	2	0.58	7349175950	170725	41.53	43150	43600	42250	56000	30250	43150	43046.86	25.42	-480	16254	45116	44132	42466	41482	39816	44625	41975	115	12850	500	31930	50	1	22916042	9946	26.22	2.95	12	0.75	1655.00	14718.00	44450	20230915	-2.36	20050	20221104	116.46	44450	-2.36	20230915	21350	103.28	20230103	44450	-2.36	20230915	20050	116.46	20221104	1.14	Y	084370	500	114 억	5825765	N	N	16185	N	N
156	20231103	140558	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43350	200	2	0.46	5844012850	136041	33.09	43150	43400	42250	56000	30250	43150	42957.73	25.42	-480	22553	45116	44132	42466	41482	39816	44625	41975	115	12850	500	31930	50	1	22916042	9934	26.19	2.95	12	0.59	1655.00	14718.00	44450	20230915	-2.47	20050	20221104	116.21	44450	-2.47	20230915	21350	103.04	20230103	44450	-2.47	20230915	20050	116.21	20221104	1.14	Y	084370	500	114 억	5825765	N	N	16185	N	N
157	20231103	130558	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43050	-100	5	-0.23	4911631600	114434	27.84	43150	43400	42250	56000	30250	43150	42921.09	25.42	-480	8593	45116	44132	42466	41482	39816	44625	41975	115	12850	500	31930	50	1	22916042	9865	26.01	2.92	12	0.50	1655.00	14718.00	44450	20230915	-3.15	20050	20221104	114.71	44450	-3.15	20230915	21350	101.64	20230103	44450	-3.15	20230915	20050	114.71	20221104	1.14	Y	084370	500	114 억	5825765	N	N	16185	N	N
158	20231103	120557	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42900	-250	5	-0.58	4480109600	104398	25.40	43150	43400	42250	56000	30250	43150	42913.75	25.42	-480	2998	45116	44132	42466	41482	39816	44625	41975	115	12850	500	31930	50	1	22916042	9831	25.92	2.91	12	0.46	1655.00	14718.00	44450	20230915	-3.49	20050	20221104	113.97	44450	-3.49	20230915	21350	100.94	20230103	44450	-3.49	20230915	20050	113.97	20221104	1.14	Y	084370	500	114 억	5825765	N	N	16185	N	N
159	20231103	110602	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43000	-150	5	-0.35	4032816550	93992	22.86	43150	43400	42250	56000	30250	43150	42905.96	25.42	-480	89	45116	44132	42466	41482	39816	44625	41975	115	12850	500	31930	50	1	22916042	9854	25.98	2.92	12	0.41	1655.00	14718.00	44450	20230915	-3.26	20050	20221104	114.46	44450	-3.26	20230915	21350	101.41	20230103	44450	-3.26	20230915	20050	114.46	20221104	1.14	Y	084370	500	114 억	5825765	N	N	16185	N	N
160	20231103	100551	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42950	-200	5	-0.46	3073897000	71676	17.44	43150	43400	42250	56000	30250	43150	42886.00	25.42	-480	2213	45116	44132	42466	41482	39816	44625	41975	115	12850	500	31930	50	1	22916042	9842	25.95	2.92	12	0.31	1655.00	14718.00	44450	20230915	-3.37	20050	20221104	114.21	44450	-3.37	20230915	21350	101.17	20230103	44450	-3.37	20230915	20050	114.21	20221104	1.14	Y	084370	500	114 억	5825765	N	N	16185	N	N
161	20231103	090553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42550	-600	5	-1.39	575617950	13386	3.26	43150	43250	42550	56000	30250	43150	43001.49	25.42	-480	-4112	45116	44132	42466	41482	39816	44625	41975	115	12850	500	31930	50	1	22916042	9751	25.71	2.89	12	0.06	1655.00	14718.00	44450	20230915	-4.27	20050	20221104	112.22	44450	-4.27	20230915	21350	99.30	20230103	44450	-4.27	20230915	20050	112.22	20221104	1.14	Y	084370	500	114 억	5825765	N	N	16185	N	N
162	20231102	160553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43150	2750	2	6.81	17465737350	410584	172.14	41500	43450	40800	52500	28300	40400	42538.26	25.62	0	97641	41866	41132	39766	39032	37666	41500	39400	115	12100	500	29890	50	1	22916042	9888	26.07	2.93	12	1.79	1655.00	14718.00	44450	20230915	-2.92	20050	20221104	115.21	44450	-2.92	20230915	21350	102.11	20230103	44450	-2.92	20230915	20050	115.21	20221104	1.10	Y	084370	500	114 억	5869973	N	N	15966	N	N
163	20231102	150559	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43200	2800	2	6.93	16861724350	396603	166.28	41500	43450	40800	52500	28300	40400	42515.41	25.62	0	94704	41866	41132	39766	39032	37666	41500	39400	115	12100	500	29890	50	1	22916042	9900	26.10	2.94	12	1.73	1655.00	14718.00	44450	20230915	-2.81	20050	20221104	115.46	44450	-2.81	20230915	21350	102.34	20230103	44450	-2.81	20230915	20050	115.46	20221104	1.10	Y	084370	500	114 억	5869973	N	N	22783	N	N
164	20231102	140548	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43450	3050	2	7.55	14793249450	348806	146.24	41500	43450	40800	52500	28300	40400	42411.15	25.62	0	86820	41866	41132	39766	39032	37666	41500	39400	115	12100	500	29890	50	1	22916042	9957	26.25	2.95	12	1.52	1655.00	14718.00	44450	20230915	-2.25	20050	20221104	116.71	44450	-2.25	20230915	21350	103.51	20230103	44450	-2.25	20230915	20050	116.71	20221104	1.10	Y	084370	500	114 억	5869973	N	N	22783	N	N
165	20231102	130554	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43000	2600	2	6.44	13474281750	318297	133.45	41500	43150	40800	52500	28300	40400	42332.46	25.62	0	79020	41866	41132	39766	39032	37666	41500	39400	115	12100	500	29890	50	1	22916042	9854	25.98	2.92	12	1.39	1655.00	14718.00	44450	20230915	-3.26	20050	20221104	114.46	44450	-3.26	20230915	21350	101.41	20230103	44450	-3.26	20230915	20050	114.46	20221104	1.10	Y	084370	500	114 억	5869973	N	N	22783	N	N
166	20231102	120550	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42650	2250	2	5.57	11886985200	281343	117.95	41500	43100	40800	52500	28300	40400	42250.91	25.62	0	69243	41866	41132	39766	39032	37666	41500	39400	115	12100	500	29890	50	1	22916042	9774	25.77	2.90	12	1.23	1655.00	14718.00	44450	20230915	-4.05	20050	20221104	112.72	44450	-4.05	20230915	21350	99.77	20230103	44450	-4.05	20230915	20050	112.72	20221104	1.10	Y	084370	500	114 억	5869973	N	N	22783	N	N
167	20231102	110552	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42300	1900	2	4.70	10883056000	257710	108.05	41500	43100	40800	52500	28300	40400	42229.90	25.62	0	61650	41866	41132	39766	39032	37666	41500	39400	115	12100	500	29890	50	1	22916042	9693	25.56	2.87	12	1.12	1655.00	14718.00	44450	20230915	-4.84	20050	20221104	110.97	44450	-4.84	20230915	21350	98.13	20230103	44450	-4.84	20230915	20050	110.97	20221104	1.10	Y	084370	500	114 억	5869973	N	N	22783	N	N
168	20231102	100552	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42150	1750	2	4.33	6414120800	152611	63.98	41500	42500	40800	52500	28300	40400	42029.29	25.62	0	33434	41866	41132	39766	39032	37666	41500	39400	115	12100	500	29890	50	1	22916042	9659	25.47	2.86	12	0.67	1655.00	14718.00	44450	20230915	-5.17	20050	20221104	110.22	44450	-5.17	20230915	21350	97.42	20230103	44450	-5.17	20230915	20050	110.22	20221104	1.10	Y	084370	500	114 억	5869973	N	N	22783	N	N
169	20231102	090556	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41850	1450	2	3.59	1013453700	24395	10.23	41500	41900	40800	52500	28300	40400	41543.83	25.62	0	1632	41866	41132	39766	39032	37666	41500	39400	115	12100	500	29890	50	1	22916042	9590	25.29	2.84	12	0.11	1655.00	14718.00	44450	20230915	-5.85	20050	20221104	108.73	44450	-5.85	20230915	21350	96.02	20230103	44450	-5.85	20230915	20050	108.73	20221104	1.10	Y	084370	500	114 억	5869973	N	N	22783	N	N
170	20231101	160549	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40400	2350	2	6.18	9511896100	238225	73.36	38600	40500	38400	49450	26650	38050	39927.78	25.65	0	47442	41950	40000	38800	36850	35650	39400	36250	115	11400	500	28150	50	1	22916042	9258	24.41	2.74	12	1.04	1655.00	14718.00	44450	20230915	-9.11	20050	20221104	101.50	44450	-9.11	20230915	21350	89.23	20230103	44450	-9.11	20230915	20050	101.50	20221104	1.12	Y	084370	500	114 억	5877622	N	N	22783	N	N
171	20231101	150548	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40100	2050	2	5.39	9123331700	228577	70.39	38600	40500	38400	49450	26650	38050	39913.60	25.65	0	48660	41950	40000	38800	36850	35650	39400	36250	115	11400	500	28150	50	1	22916042	9189	24.23	2.72	12	1.00	1655.00	14718.00	44450	20230915	-9.79	20050	20221104	100.00	44450	-9.79	20230915	21350	87.82	20230103	44450	-9.79	20230915	20050	100.00	20221104	1.12	Y	084370	500	114 억	5877622	N	N	18066	N	N
172	20231101	140546	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40200	2150	2	5.65	7719111500	193702	59.65	38600	40500	38400	49450	26650	38050	39850.45	25.65	0	45530	41950	40000	38800	36850	35650	39400	36250	115	11400	500	28150	50	1	22916042	9212	24.29	2.73	12	0.85	1655.00	14718.00	44450	20230915	-9.56	20050	20221104	100.50	44450	-9.56	20230915	21350	88.29	20230103	44450	-9.56	20230915	20050	100.50	20221104	1.12	Y	084370	500	114 억	5877622	N	N	18066	N	N
173	20231101	130549	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40350	2300	2	6.04	6338256300	159420	49.09	38600	40400	38400	49450	26650	38050	39758.23	25.65	0	38227	41950	40000	38800	36850	35650	39400	36250	115	11400	500	28150	50	1	22916042	9247	24.38	2.74	12	0.70	1655.00	14718.00	44450	20230915	-9.22	20050	20221104	101.25	44450	-9.22	20230915	21350	88.99	20230103	44450	-9.22	20230915	20050	101.25	20221104	1.12	Y	084370	500	114 억	5877622	N	N	18066	N	N
174	20231101	120602	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40050	2000	2	5.26	5352781200	134925	41.55	38600	40250	38400	49450	26650	38050	39672.27	25.65	0	27259	41950	40000	38800	36850	35650	39400	36250	115	11400	500	28150	50	1	22916042	9178	24.20	2.72	12	0.59	1655.00	14718.00	44450	20230915	-9.90	20050	20221104	99.75	44450	-9.90	20230915	21350	87.59	20230103	44450	-9.90	20230915	20050	99.75	20221104	1.12	Y	084370	500	114 억	5877622	N	N	18066	N	N
175	20231101	110605	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40200	2150	2	5.65	4631605500	116930	36.01	38600	40250	38400	49450	26650	38050	39610.07	25.65	0	26893	41950	40000	38800	36850	35650	39400	36250	115	11400	500	28150	50	1	22916042	9212	24.29	2.73	12	0.51	1655.00	14718.00	44450	20230915	-9.56	20050	20221104	100.50	44450	-9.56	20230915	21350	88.29	20230103	44450	-9.56	20230915	20050	100.50	20221104	1.12	Y	084370	500	114 억	5877622	N	N	18066	N	N
176	20231101	100557	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39650	1600	2	4.20	2694952200	68499	21.09	38600	39800	38400	49450	26650	38050	39342.94	25.65	0	13733	41950	40000	38800	36850	35650	39400	36250	115	11400	500	28150	50	1	22916042	9086	23.96	2.69	12	0.30	1655.00	14718.00	44450	20230915	-10.80	20050	20221104	97.76	44450	-10.80	20230915	21350	85.71	20230103	44450	-10.80	20230915	20050	97.76	20221104	1.12	Y	084370	500	114 억	5877622	N	N	18066	N	N
177	20231101	090558	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39050	1000	2	2.63	402701250	10389	3.20	38600	39050	38400	49450	26650	38050	38762.27	25.65	0	2193	41950	40000	38800	36850	35650	39400	36250	115	11400	500	28150	50	1	22916042	8949	23.60	2.65	12	0.05	1655.00	14718.00	44450	20230915	-12.15	20050	20221104	94.76	44450	-12.15	20230915	21350	82.90	20230103	44450	-12.15	20230915	20050	94.76	20221104	1.12	Y	084370	500	114 억	5877622	N	N	18066	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History