KissMeData/183300/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160920	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	44250	-2500	5	-5.35	2598469700	57752	129.32	46500	47200	44200	60700	32750	46750	44993.87	31.04	11407	49250	48000	47250	46000	45250	47625	45625	52	13950	500	34590	50	1	10460684	4629	10.57	1.70	12	0.55	4188.00	26005.00	66300	20230717	-33.26	41550	20230517	6.50	66300	-33.26	20230717	41550	6.50	20230517	66300	-33.26	20230717	41550	6.50	20230517	1.11	Y	183300	500	52 억	3247453	N	N	3522	N	N
3	20231031	150929	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	44300	-2450	5	-5.24	2524485700	56080	125.57	46500	47200	44250	60700	32750	46750	45015.79	31.04	11359	49250	48000	47250	46000	45250	47625	45625	52	13950	500	34590	50	1	10460684	4634	10.58	1.70	12	0.54	4188.00	26005.00	66300	20230717	-33.18	41550	20230517	6.62	66300	-33.18	20230717	41550	6.62	20230517	66300	-33.18	20230717	41550	6.62	20230517	1.11	Y	183300	500	52 억	3247453	N	N	2198	N	N
4	20231031	140937	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	44450	-2300	5	-4.92	2280055400	50565	113.22	46500	47200	44250	60700	32750	46750	45091.57	31.04	10446	49250	48000	47250	46000	45250	47625	45625	52	13950	500	34590	50	1	10460684	4650	10.61	1.71	12	0.48	4188.00	26005.00	66300	20230717	-32.96	41550	20230517	6.98	66300	-32.96	20230717	41550	6.98	20230517	66300	-32.96	20230717	41550	6.98	20230517	1.11	Y	183300	500	52 억	3247453	N	N	2198	N	N
5	20231031	130929	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	44700	-2050	5	-4.39	1891762800	41845	93.70	46500	47200	44350	60700	32750	46750	45208.81	31.04	7249	49250	48000	47250	46000	45250	47625	45625	52	13950	500	34590	50	1	10460684	4676	10.67	1.72	12	0.40	4188.00	26005.00	66300	20230717	-32.58	41550	20230517	7.58	66300	-32.58	20230717	41550	7.58	20230517	66300	-32.58	20230717	41550	7.58	20230517	1.11	Y	183300	500	52 억	3247453	N	N	2198	N	N
6	20231031	120928	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	44800	-1950	5	-4.17	1717386000	37945	84.97	46500	47200	44350	60700	32750	46750	45259.88	31.04	5271	49250	48000	47250	46000	45250	47625	45625	52	13950	500	34590	50	1	10460684	4686	10.70	1.72	12	0.36	4188.00	26005.00	66300	20230717	-32.43	41550	20230517	7.82	66300	-32.43	20230717	41550	7.82	20230517	66300	-32.43	20230717	41550	7.82	20230517	1.11	Y	183300	500	52 억	3247453	N	N	2198	N	N
7	20231031	110953	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	45200	-1550	5	-3.32	1556449650	34371	76.96	46500	47200	44350	60700	32750	46750	45283.80	31.04	3724	49250	48000	47250	46000	45250	47625	45625	52	13950	500	34590	50	1	10460684	4728	10.79	1.74	12	0.33	4188.00	26005.00	66300	20230717	-31.83	41550	20230517	8.78	66300	-31.83	20230717	41550	8.78	20230517	66300	-31.83	20230717	41550	8.78	20230517	1.11	Y	183300	500	52 억	3247453	N	N	2198	N	N
8	20231031	100936	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	45150	-1600	5	-3.42	823905000	18004	40.31	46500	47200	45000	60700	32750	46750	45762.33	31.04	117	49250	48000	47250	46000	45250	47625	45625	52	13950	500	34590	50	1	10460684	4723	10.78	1.74	12	0.17	4188.00	26005.00	66300	20230717	-31.90	41550	20230517	8.66	66300	-31.90	20230717	41550	8.66	20230517	66300	-31.90	20230717	41550	8.66	20230517	1.11	Y	183300	500	52 억	3247453	N	N	2198	N	N
9	20231031	090936	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46500	-250	5	-0.53	149453600	3201	7.17	46500	47200	46500	60700	32750	46750	46689.66	31.04	1942	49250	48000	47250	46000	45250	47625	45625	52	13950	500	34590	50	1	10460684	4864	11.10	1.79	12	0.03	4188.00	26005.00	66300	20230717	-29.86	41550	20230517	11.91	66300	-29.86	20230717	41550	11.91	20230517	66300	-29.86	20230717	41550	11.91	20230517	1.11	Y	183300	500	52 억	3247453	N	N	2198	N	N
10	20231030	160919	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46750	-500	5	-1.06	2096248700	44653	100.61	47300	48500	46500	61400	33100	47250	46945.41	30.97	4051	49950	48600	47550	46200	45150	48075	45675	52	14150	500	34960	50	1	10460684	4890	11.16	1.80	12	0.43	4188.00	26005.00	66300	20230717	-29.49	41550	20230517	12.52	66300	-29.49	20230717	41550	12.52	20230517	66300	-29.49	20230717	41550	12.52	20230517	1.14	Y	183300	500	52 억	3239684	N	N	2198	N	N
11	20231030	150859	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46650	-600	5	-1.27	2006788950	42739	96.30	47300	48500	46500	61400	33100	47250	46954.51	30.97	4286	49950	48600	47550	46200	45150	48075	45675	52	14150	500	34960	50	1	10460684	4880	11.14	1.79	12	0.41	4188.00	26005.00	66300	20230717	-29.64	41550	20230517	12.27	66300	-29.64	20230717	41550	12.27	20230517	66300	-29.64	20230717	41550	12.27	20230517	1.14	Y	183300	500	52 억	3239684	N	N	2586	N	N
12	20231030	140857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46650	-600	5	-1.27	1614046450	34339	77.37	47300	48500	46500	61400	33100	47250	47003.30	30.97	3537	49950	48600	47550	46200	45150	48075	45675	52	14150	500	34960	50	1	10460684	4880	11.14	1.79	12	0.33	4188.00	26005.00	66300	20230717	-29.64	41550	20230517	12.27	66300	-29.64	20230717	41550	12.27	20230517	66300	-29.64	20230717	41550	12.27	20230517	1.14	Y	183300	500	52 억	3239684	N	N	2586	N	N
13	20231030	130900	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46750	-500	5	-1.06	960583450	20333	45.81	47300	48500	46500	61400	33100	47250	47242.58	30.97	-2578	49950	48600	47550	46200	45150	48075	45675	52	14150	500	34960	50	1	10460684	4890	11.16	1.80	12	0.19	4188.00	26005.00	66300	20230717	-29.49	41550	20230517	12.52	66300	-29.49	20230717	41550	12.52	20230517	66300	-29.49	20230717	41550	12.52	20230517	1.14	Y	183300	500	52 억	3239684	N	N	2586	N	N
14	20231030	120853	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46650	-600	5	-1.27	797005100	16831	37.92	47300	48500	46500	61400	33100	47250	47353.40	30.97	-3610	49950	48600	47550	46200	45150	48075	45675	52	14150	500	34960	50	1	10460684	4880	11.14	1.79	12	0.16	4188.00	26005.00	66300	20230717	-29.64	41550	20230517	12.27	66300	-29.64	20230717	41550	12.27	20230517	66300	-29.64	20230717	41550	12.27	20230517	1.14	Y	183300	500	52 억	3239684	N	N	2586	N	N
15	20231030	110854	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47250	0	3	0.00	517074000	10850	24.45	47300	48500	47050	61400	33100	47250	47656.59	30.97	-1471	49950	48600	47550	46200	45150	48075	45675	52	14150	500	34960	50	1	10460684	4943	11.28	1.82	12	0.10	4188.00	26005.00	66300	20230717	-28.73	41550	20230517	13.72	66300	-28.73	20230717	41550	13.72	20230517	66300	-28.73	20230717	41550	13.72	20230517	1.14	Y	183300	500	52 억	3239684	N	N	2586	N	N
16	20231030	100852	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47250	0	3	0.00	346799600	7246	16.33	47300	48500	47050	61400	33100	47250	47860.83	30.97	-71	49950	48600	47550	46200	45150	48075	45675	52	14150	500	34960	50	1	10460684	4943	11.28	1.82	12	0.07	4188.00	26005.00	66300	20230717	-28.73	41550	20230517	13.72	66300	-28.73	20230717	41550	13.72	20230517	66300	-28.73	20230717	41550	13.72	20230517	1.14	Y	183300	500	52 억	3239684	N	N	2586	N	N
17	20231030	090849	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47650	400	2	0.85	82867450	1737	3.91	47300	48350	47050	61400	33100	47250	47707.23	30.97	443	49950	48600	47550	46200	45150	48075	45675	52	14150	500	34960	50	1	10460684	4985	11.38	1.83	12	0.02	4188.00	26005.00	66300	20230717	-28.13	41550	20230517	14.68	66300	-28.13	20230717	41550	14.68	20230517	66300	-28.13	20230717	41550	14.68	20230517	1.14	Y	183300	500	52 억	3239684	N	N	2586	N	N
18	20231027	160818	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47250	-500	5	-1.05	2100485900	44204	130.61	48700	48900	46500	62000	33450	47750	47518.07	31.05	-2041	48916	48332	47766	47182	46616	48625	47475	52	14250	500	35330	50	1	10460684	4943	11.28	1.82	12	0.42	4188.00	26005.00	66300	20230717	-28.73	41550	20230517	13.72	66300	-28.73	20230717	41550	13.72	20230517	66300	-28.73	20230717	41550	13.72	20230517	1.13	Y	183300	500	52 억	3247912	N	N	2586	N	N
19	20231027	150852	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47250	-500	5	-1.05	2002239250	42121	124.46	48700	48900	46500	62000	33450	47750	47535.42	31.05	-1470	48916	48332	47766	47182	46616	48625	47475	52	14250	500	35330	50	1	10460684	4943	11.28	1.82	12	0.40	4188.00	26005.00	66300	20230717	-28.73	41550	20230517	13.72	66300	-28.73	20230717	41550	13.72	20230517	66300	-28.73	20230717	41550	13.72	20230517	1.13	Y	183300	500	52 억	3247912	N	N	3463	N	N
20	20231027	140849	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47250	-500	5	-1.05	1736402650	36507	107.87	48700	48900	46500	62000	33450	47750	47563.55	31.05	-595	48916	48332	47766	47182	46616	48625	47475	52	14250	500	35330	50	1	10460684	4943	11.28	1.82	12	0.35	4188.00	26005.00	66300	20230717	-28.73	41550	20230517	13.72	66300	-28.73	20230717	41550	13.72	20230517	66300	-28.73	20230717	41550	13.72	20230517	1.13	Y	183300	500	52 억	3247912	N	N	3463	N	N
21	20231027	130841	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47500	-250	5	-0.52	1480546400	31100	91.89	48700	48900	46500	62000	33450	47750	47605.99	31.05	-1027	48916	48332	47766	47182	46616	48625	47475	52	14250	500	35330	50	1	10460684	4969	11.34	1.83	12	0.30	4188.00	26005.00	66300	20230717	-28.36	41550	20230517	14.32	66300	-28.36	20230717	41550	14.32	20230517	66300	-28.36	20230717	41550	14.32	20230517	1.13	Y	183300	500	52 억	3247912	N	N	3463	N	N
22	20231027	120855	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48200	450	2	0.94	1265284150	26593	78.58	48700	48900	46500	62000	33450	47750	47579.59	31.05	-1234	48916	48332	47766	47182	46616	48625	47475	52	14250	500	35330	50	1	10460684	5042	11.51	1.85	12	0.25	4188.00	26005.00	66300	20230717	-27.30	41550	20230517	16.00	66300	-27.30	20230717	41550	16.00	20230517	66300	-27.30	20230717	41550	16.00	20230517	1.13	Y	183300	500	52 억	3247912	N	N	3463	N	N
23	20231027	110859	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48050	300	2	0.63	1082836900	22795	67.35	48700	48900	46500	62000	33450	47750	47503.26	31.05	-1066	48916	48332	47766	47182	46616	48625	47475	52	14250	500	35330	50	1	10460684	5026	11.47	1.85	12	0.22	4188.00	26005.00	66300	20230717	-27.53	41550	20230517	15.64	66300	-27.53	20230717	41550	15.64	20230517	66300	-27.53	20230717	41550	15.64	20230517	1.13	Y	183300	500	52 억	3247912	N	N	3463	N	N
24	20231027	100849	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47700	-50	5	-0.10	750344000	15878	46.92	48700	48900	46500	62000	33450	47750	47256.83	31.05	-766	48916	48332	47766	47182	46616	48625	47475	52	14250	500	35330	50	1	10460684	4990	11.39	1.83	12	0.15	4188.00	26005.00	66300	20230717	-28.05	41550	20230517	14.80	66300	-28.05	20230717	41550	14.80	20230517	66300	-28.05	20230717	41550	14.80	20230517	1.13	Y	183300	500	52 억	3247912	N	N	3463	N	N
25	20231027	090848	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48000	250	2	0.52	120206400	2481	7.33	48700	48900	48000	62000	33450	47750	48450.79	31.05	-438	48916	48332	47766	47182	46616	48625	47475	52	14250	500	35330	50	1	10460684	5021	11.46	1.85	12	0.02	4188.00	26005.00	66300	20230717	-27.60	41550	20230517	15.52	66300	-27.60	20230717	41550	15.52	20230517	66300	-27.60	20230717	41550	15.52	20230517	1.13	Y	183300	500	52 억	3247912	N	N	3463	N	N
26	20231026	160837	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47750	-350	5	-0.73	1614195250	33783	99.88	47400	48350	47200	62500	33700	48100	47781.29	31.08	-4329	50100	49100	48250	47250	46400	48675	46825	52	14400	500	35590	50	1	10460684	4995	11.40	1.84	12	0.32	4188.00	26005.00	66300	20230717	-27.98	41550	20230517	14.92	66300	-27.98	20230717	41550	14.92	20230517	66300	-27.98	20230717	41550	14.92	20230517	1.17	Y	183300	500	52 억	3251001	N	N	3463	N	N
27	20231026	150837	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47900	-200	5	-0.42	1517564400	31762	93.90	47400	48350	47200	62500	33700	48100	47779.25	31.08	-4711	50100	49100	48250	47250	46400	48675	46825	52	14400	500	35590	50	1	10460684	5011	11.44	1.84	12	0.30	4188.00	26005.00	66300	20230717	-27.75	41550	20230517	15.28	66300	-27.75	20230717	41550	15.28	20230517	66300	-27.75	20230717	41550	15.28	20230517	1.17	Y	183300	500	52 억	3251001	N	N	4053	N	N
28	20231026	140838	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47800	-300	5	-0.62	1014030850	21267	62.88	47400	48050	47200	62500	33700	48100	47680.95	31.08	-5102	50100	49100	48250	47250	46400	48675	46825	52	14400	500	35590	50	1	10460684	5000	11.41	1.84	12	0.20	4188.00	26005.00	66300	20230717	-27.90	41550	20230517	15.04	66300	-27.90	20230717	41550	15.04	20230517	66300	-27.90	20230717	41550	15.04	20230517	1.17	Y	183300	500	52 억	3251001	N	N	4053	N	N
29	20231026	130838	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47650	-450	5	-0.94	804225500	16872	49.88	47400	48050	47200	62500	33700	48100	47666.28	31.08	-3583	50100	49100	48250	47250	46400	48675	46825	52	14400	500	35590	50	1	10460684	4985	11.38	1.83	12	0.16	4188.00	26005.00	66300	20230717	-28.13	41550	20230517	14.68	66300	-28.13	20230717	41550	14.68	20230517	66300	-28.13	20230717	41550	14.68	20230517	1.17	Y	183300	500	52 억	3251001	N	N	4053	N	N
30	20231026	120832	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47800	-300	5	-0.62	624264900	13112	38.77	47400	48000	47200	62500	33700	48100	47610.20	31.08	-2120	50100	49100	48250	47250	46400	48675	46825	52	14400	500	35590	50	1	10460684	5000	11.41	1.84	12	0.13	4188.00	26005.00	66300	20230717	-27.90	41550	20230517	15.04	66300	-27.90	20230717	41550	15.04	20230517	66300	-27.90	20230717	41550	15.04	20230517	1.17	Y	183300	500	52 억	3251001	N	N	4053	N	N
31	20231026	110844	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47700	-400	5	-0.83	487462500	10255	30.32	47400	47900	47200	62500	33700	48100	47534.13	31.08	-1107	50100	49100	48250	47250	46400	48675	46825	52	14400	500	35590	50	1	10460684	4990	11.39	1.83	12	0.10	4188.00	26005.00	66300	20230717	-28.05	41550	20230517	14.80	66300	-28.05	20230717	41550	14.80	20230517	66300	-28.05	20230717	41550	14.80	20230517	1.17	Y	183300	500	52 억	3251001	N	N	4053	N	N
32	20231026	100841	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47450	-650	5	-1.35	371472250	7817	23.11	47400	47900	47200	62500	33700	48100	47521.08	31.08	-1267	50100	49100	48250	47250	46400	48675	46825	52	14400	500	35590	50	1	10460684	4964	11.33	1.82	12	0.07	4188.00	26005.00	66300	20230717	-28.43	41550	20230517	14.20	66300	-28.43	20230717	41550	14.20	20230517	66300	-28.43	20230717	41550	14.20	20230517	1.17	Y	183300	500	52 억	3251001	N	N	4053	N	N
33	20231026	090838	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47700	-400	5	-0.83	122462750	2578	7.62	47400	47900	47200	62500	33700	48100	47503.01	31.08	-779	50100	49100	48250	47250	46400	48675	46825	52	14400	500	35590	50	1	10460684	4990	11.39	1.83	12	0.02	4188.00	26005.00	66300	20230717	-28.05	41550	20230517	14.80	66300	-28.05	20230717	41550	14.80	20230517	66300	-28.05	20230717	41550	14.80	20230517	1.17	Y	183300	500	52 억	3251001	N	N	4053	N	N
34	20231025	160840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48100	-950	5	-1.94	1625148250	33815	103.04	49250	49250	47400	63700	34350	49050	48059.98	31.17	-5292	50750	49900	48750	47900	46750	49325	47325	52	14650	500	36290	50	1	10460684	5032	11.49	1.85	12	0.32	4188.00	26005.00	66300	20230717	-27.45	41550	20230517	15.76	66300	-27.45	20230717	41550	15.76	20230517	66300	-27.45	20230717	41550	15.76	20230517	1.28	Y	183300	500	52 억	3260324	N	N	4053	N	N
35	20231025	150840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48350	-700	5	-1.43	1533960250	31924	97.28	49250	49250	47400	63700	34350	49050	48050.38	31.17	-4762	50750	49900	48750	47900	46750	49325	47325	52	14650	500	36290	50	1	10460684	5058	11.54	1.86	12	0.31	4188.00	26005.00	66300	20230717	-27.07	41550	20230517	16.37	66300	-27.07	20230717	41550	16.37	20230517	66300	-27.07	20230717	41550	16.37	20230517	1.28	Y	183300	500	52 억	3260324	N	N	2779	N	N
36	20231025	140834	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47850	-1200	5	-2.45	1064465200	22194	67.63	49250	49250	47400	63700	34350	49050	47961.85	31.17	-4370	50750	49900	48750	47900	46750	49325	47325	52	14650	500	36290	50	1	10460684	5005	11.43	1.84	12	0.21	4188.00	26005.00	66300	20230717	-27.83	41550	20230517	15.16	66300	-27.83	20230717	41550	15.16	20230517	66300	-27.83	20230717	41550	15.16	20230517	1.28	Y	183300	500	52 억	3260324	N	N	2779	N	N
37	20231025	130835	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47450	-1600	5	-3.26	903991850	18827	57.37	49250	49250	47400	63700	34350	49050	48015.71	31.17	-4296	50750	49900	48750	47900	46750	49325	47325	52	14650	500	36290	50	1	10460684	4964	11.33	1.82	12	0.18	4188.00	26005.00	66300	20230717	-28.43	41550	20230517	14.20	66300	-28.43	20230717	41550	14.20	20230517	66300	-28.43	20230717	41550	14.20	20230517	1.28	Y	183300	500	52 억	3260324	N	N	2779	N	N
38	20231025	120836	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47650	-1400	5	-2.85	714924450	14852	45.26	49250	49250	47600	63700	34350	49050	48136.58	31.17	-2757	50750	49900	48750	47900	46750	49325	47325	52	14650	500	36290	50	1	10460684	4985	11.38	1.83	12	0.14	4188.00	26005.00	66300	20230717	-28.13	41550	20230517	14.68	66300	-28.13	20230717	41550	14.68	20230517	66300	-28.13	20230717	41550	14.68	20230517	1.28	Y	183300	500	52 억	3260324	N	N	2779	N	N
39	20231025	110838	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47850	-1200	5	-2.45	512563800	10616	32.35	49250	49250	47800	63700	34350	49050	48282.20	31.17	-1696	50750	49900	48750	47900	46750	49325	47325	52	14650	500	36290	50	1	10460684	5005	11.43	1.84	12	0.10	4188.00	26005.00	66300	20230717	-27.83	41550	20230517	15.16	66300	-27.83	20230717	41550	15.16	20230517	66300	-27.83	20230717	41550	15.16	20230517	1.28	Y	183300	500	52 억	3260324	N	N	2779	N	N
40	20231025	100839	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48150	-900	5	-1.83	409542250	8472	25.82	49250	49250	47800	63700	34350	49050	48340.68	31.17	-1966	50750	49900	48750	47900	46750	49325	47325	52	14650	500	36290	50	1	10460684	5037	11.50	1.85	12	0.08	4188.00	26005.00	66300	20230717	-27.38	41550	20230517	15.88	66300	-27.38	20230717	41550	15.88	20230517	66300	-27.38	20230717	41550	15.88	20230517	1.28	Y	183300	500	52 억	3260324	N	N	2779	N	N
41	20231025	090834	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48750	-300	5	-0.61	86669200	1782	5.43	49250	49250	48350	63700	34350	49050	48635.91	31.17	-1029	50750	49900	48750	47900	46750	49325	47325	52	14650	500	36290	50	1	10460684	5100	11.64	1.87	12	0.02	4188.00	26005.00	66300	20230717	-26.47	41550	20230517	17.33	66300	-26.47	20230717	41550	17.33	20230517	66300	-26.47	20230717	41550	17.33	20230517	1.28	Y	183300	500	52 억	3260324	N	N	2779	N	N
42	20231024	160817	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49050	800	2	1.66	1585731950	32734	90.14	49600	49600	47600	62700	33800	48250	48441.66	31.19	312	50750	49500	48400	47150	46050	50125	47775	52	14450	500	35700	50	1	10460684	5131	11.71	1.89	12	0.31	4188.00	26005.00	66300	20230717	-26.02	41550	20230517	18.05	66300	-26.02	20230717	41550	18.05	20230517	66300	-26.02	20230717	41550	18.05	20230517	1.29	Y	183300	500	52 억	3262165	N	N	2779	N	N
43	20231024	150831	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48850	600	2	1.24	1446250200	29883	82.29	49600	49600	47600	62700	33800	48250	48397.09	31.19	672	50750	49500	48400	47150	46050	50125	47775	52	14450	500	35700	50	1	10460684	5110	11.66	1.88	12	0.29	4188.00	26005.00	66300	20230717	-26.32	41550	20230517	17.57	66300	-26.32	20230717	41550	17.57	20230517	66300	-26.32	20230717	41550	17.57	20230517	1.29	Y	183300	500	52 억	3262165	N	N	3391	N	N
44	20231024	140815	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48650	400	2	0.83	1078667850	22347	61.53	49600	49600	47600	62700	33800	48250	48269.02	31.19	3377	50750	49500	48400	47150	46050	50125	47775	52	14450	500	35700	50	1	10460684	5089	11.62	1.87	12	0.21	4188.00	26005.00	66300	20230717	-26.62	41550	20230517	17.09	66300	-26.62	20230717	41550	17.09	20230517	66300	-26.62	20230717	41550	17.09	20230517	1.29	Y	183300	500	52 억	3262165	N	N	3391	N	N
45	20231024	130821	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48050	-200	5	-0.41	885187550	18342	50.51	49600	49600	47600	62700	33800	48250	48260.14	31.19	3416	50750	49500	48400	47150	46050	50125	47775	52	14450	500	35700	50	1	10460684	5026	11.47	1.85	12	0.18	4188.00	26005.00	66300	20230717	-27.53	41550	20230517	15.64	66300	-27.53	20230717	41550	15.64	20230517	66300	-27.53	20230717	41550	15.64	20230517	1.29	Y	183300	500	52 억	3262165	N	N	3391	N	N
46	20231024	120830	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48000	-250	5	-0.52	755967500	15650	43.09	49600	49600	47600	62700	33800	48250	48304.63	31.19	2998	50750	49500	48400	47150	46050	50125	47775	52	14450	500	35700	50	1	10460684	5021	11.46	1.85	12	0.15	4188.00	26005.00	66300	20230717	-27.60	41550	20230517	15.52	66300	-27.60	20230717	41550	15.52	20230517	66300	-27.60	20230717	41550	15.52	20230517	1.29	Y	183300	500	52 억	3262165	N	N	3391	N	N
47	20231024	110825	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47950	-300	5	-0.62	559778450	11568	31.85	49600	49600	47600	62700	33800	48250	48390.25	31.19	1532	50750	49500	48400	47150	46050	50125	47775	52	14450	500	35700	50	1	10460684	5016	11.45	1.84	12	0.11	4188.00	26005.00	66300	20230717	-27.68	41550	20230517	15.40	66300	-27.68	20230717	41550	15.40	20230517	66300	-27.68	20230717	41550	15.40	20230517	1.29	Y	183300	500	52 억	3262165	N	N	3391	N	N
48	20231024	100817	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48450	200	2	0.41	329596450	6759	18.61	49600	49600	48300	62700	33800	48250	48764.08	31.19	411	50750	49500	48400	47150	46050	50125	47775	52	14450	500	35700	50	1	10460684	5068	11.57	1.86	12	0.06	4188.00	26005.00	66300	20230717	-26.92	41550	20230517	16.61	66300	-26.92	20230717	41550	16.61	20230517	66300	-26.92	20230717	41550	16.61	20230517	1.29	Y	183300	500	52 억	3262165	N	N	3391	N	N
49	20231024	090824	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48550	300	2	0.62	58049800	1187	3.27	49600	49600	48350	62700	33800	48250	48904.63	31.19	-136	50750	49500	48400	47150	46050	50125	47775	52	14450	500	35700	50	1	10460684	5079	11.59	1.87	12	0.01	4188.00	26005.00	66300	20230717	-26.77	41550	20230517	16.85	66300	-26.77	20230717	41550	16.85	20230517	66300	-26.77	20230717	41550	16.85	20230517	1.29	Y	183300	500	52 억	3262165	N	N	3391	N	N
50	20231023	160811	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48250	-100	5	-0.21	1744883500	36262	58.45	47300	49650	47300	62800	33850	48350	48117.18	31.10	10143	50116	49232	48466	47582	46816	49175	47525	52	14450	500	35770	50	1	10460684	5047	11.52	1.86	12	0.35	4188.00	26005.00	66300	20230717	-27.22	41550	20230517	16.13	66300	-27.22	20230717	41550	16.13	20230517	66300	-27.22	20230717	41550	16.13	20230517	1.26	Y	183300	500	52 억	3252956	N	N	3391	N	N
51	20231023	150818	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48300	-50	5	-0.10	1645063050	34190	55.11	47300	49650	47300	62800	33850	48350	48115.33	31.10	10264	50116	49232	48466	47582	46816	49175	47525	52	14450	500	35770	50	1	10460684	5053	11.53	1.86	12	0.33	4188.00	26005.00	66300	20230717	-27.15	41550	20230517	16.25	66300	-27.15	20230717	41550	16.25	20230517	66300	-27.15	20230717	41550	16.25	20230517	1.26	Y	183300	500	52 억	3252956	N	N	1521	N	N
52	20231023	140814	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48200	-150	5	-0.31	1444698900	30030	48.41	47300	49650	47300	62800	33850	48350	48108.52	31.10	12046	50116	49232	48466	47582	46816	49175	47525	52	14450	500	35770	50	1	10460684	5042	11.51	1.85	12	0.29	4188.00	26005.00	66300	20230717	-27.30	41550	20230517	16.00	66300	-27.30	20230717	41550	16.00	20230517	66300	-27.30	20230717	41550	16.00	20230517	1.26	Y	183300	500	52 억	3252956	N	N	1521	N	N
53	20231023	130821	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47900	-450	5	-0.93	1358539450	28238	45.52	47300	49650	47300	62800	33850	48350	48110.33	31.10	12364	50116	49232	48466	47582	46816	49175	47525	52	14450	500	35770	50	1	10460684	5011	11.44	1.84	12	0.27	4188.00	26005.00	66300	20230717	-27.75	41550	20230517	15.28	66300	-27.75	20230717	41550	15.28	20230517	66300	-27.75	20230717	41550	15.28	20230517	1.26	Y	183300	500	52 억	3252956	N	N	1521	N	N
54	20231023	120812	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47750	-600	5	-1.24	1290362900	26811	43.22	47300	49650	47300	62800	33850	48350	48128.12	31.10	12195	50116	49232	48466	47582	46816	49175	47525	52	14450	500	35770	50	1	10460684	4995	11.40	1.84	12	0.26	4188.00	26005.00	66300	20230717	-27.98	41550	20230517	14.92	66300	-27.98	20230717	41550	14.92	20230517	66300	-27.98	20230717	41550	14.92	20230517	1.26	Y	183300	500	52 억	3252956	N	N	1521	N	N
55	20231023	110809	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48150	-200	5	-0.41	623719700	12814	20.66	47300	49650	47300	62800	33850	48350	48674.86	31.10	2008	50116	49232	48466	47582	46816	49175	47525	52	14450	500	35770	50	1	10460684	5037	11.50	1.85	12	0.12	4188.00	26005.00	66300	20230717	-27.38	41550	20230517	15.88	66300	-27.38	20230717	41550	15.88	20230517	66300	-27.38	20230717	41550	15.88	20230517	1.26	Y	183300	500	52 억	3252956	N	N	1521	N	N
56	20231023	100804	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48600	250	2	0.52	424777700	8695	14.02	47300	49650	47300	62800	33850	48350	48853.10	31.10	1756	50116	49232	48466	47582	46816	49175	47525	52	14450	500	35770	50	1	10460684	5084	11.60	1.87	12	0.08	4188.00	26005.00	66300	20230717	-26.70	41550	20230517	16.97	66300	-26.70	20230717	41550	16.97	20230517	66300	-26.70	20230717	41550	16.97	20230517	1.26	Y	183300	500	52 억	3252956	N	N	1521	N	N
57	20231023	090821	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48500	150	2	0.31	71752500	1505	2.43	47300	48500	47300	62800	33850	48350	47676.08	31.10	102	50116	49232	48466	47582	46816	49175	47525	52	14450	500	35770	50	1	10460684	5073	11.58	1.87	12	0.01	4188.00	26005.00	66300	20230717	-26.85	41550	20230517	16.73	66300	-26.85	20230717	41550	16.73	20230517	66300	-26.85	20230717	41550	16.73	20230517	1.26	Y	183300	500	52 억	3252956	N	N	1521	N	N
58	20231020	160809	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48350	-150	5	-0.31	2993751500	62034	87.47	48350	49350	47700	63000	33950	48500	48259.85	30.94	17602	52366	50432	49366	47432	46366	49900	46900	52	14500	500	35890	50	1	10460684	5058	11.54	1.86	12	0.59	4188.00	26005.00	66300	20230717	-27.07	41550	20230517	16.37	66300	-27.07	20230717	41550	16.37	20230517	66300	-27.07	20230717	41550	16.37	20230517	1.28	Y	183300	500	52 억	3236343	N	N	1521	N	N
59	20231020	150808	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48050	-450	5	-0.93	2894018950	59967	84.56	48350	49350	47700	63000	33950	48500	48260.19	30.94	17297	52366	50432	49366	47432	46366	49900	46900	52	14500	500	35890	50	1	10460684	5026	11.47	1.85	12	0.57	4188.00	26005.00	66300	20230717	-27.53	41550	20230517	15.64	66300	-27.53	20230717	41550	15.64	20230517	66300	-27.53	20230717	41550	15.64	20230517	1.28	Y	183300	500	52 억	3236343	N	N	5189	N	N
60	20231020	140815	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48550	50	2	0.10	2432787300	50412	71.08	48350	49350	47700	63000	33950	48500	48258.10	30.94	10843	52366	50432	49366	47432	46366	49900	46900	52	14500	500	35890	50	1	10460684	5079	11.59	1.87	12	0.48	4188.00	26005.00	66300	20230717	-26.77	41550	20230517	16.85	66300	-26.77	20230717	41550	16.85	20230517	66300	-26.77	20230717	41550	16.85	20230517	1.28	Y	183300	500	52 억	3236343	N	N	5189	N	N
61	20231020	130753	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48050	-450	5	-0.93	1885898600	39162	55.22	48350	49200	47700	63000	33950	48500	48156.34	30.94	5547	52366	50432	49366	47432	46366	49900	46900	52	14500	500	35890	50	1	10460684	5026	11.47	1.85	12	0.37	4188.00	26005.00	66300	20230717	-27.53	41550	20230517	15.64	66300	-27.53	20230717	41550	15.64	20230517	66300	-27.53	20230717	41550	15.64	20230517	1.28	Y	183300	500	52 억	3236343	N	N	5189	N	N
62	20231020	120804	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48000	-500	5	-1.03	1514923000	31434	44.32	48350	49200	47700	63000	33950	48500	48193.77	30.94	1434	52366	50432	49366	47432	46366	49900	46900	52	14500	500	35890	50	1	10460684	5021	11.46	1.85	12	0.30	4188.00	26005.00	66300	20230717	-27.60	41550	20230517	15.52	66300	-27.60	20230717	41550	15.52	20230517	66300	-27.60	20230717	41550	15.52	20230517	1.28	Y	183300	500	52 억	3236343	N	N	5189	N	N
63	20231020	110813	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48050	-450	5	-0.93	1024675250	21253	29.97	48350	49200	47700	63000	33950	48500	48213.21	30.94	-1729	52366	50432	49366	47432	46366	49900	46900	52	14500	500	35890	50	1	10460684	5026	11.47	1.85	12	0.20	4188.00	26005.00	66300	20230717	-27.53	41550	20230517	15.64	66300	-27.53	20230717	41550	15.64	20230517	66300	-27.53	20230717	41550	15.64	20230517	1.28	Y	183300	500	52 억	3236343	N	N	5189	N	N
64	20231020	100803	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47800	-700	5	-1.44	657471100	13638	19.23	48350	49200	47700	63000	33950	48500	48208.76	30.94	-1421	52366	50432	49366	47432	46366	49900	46900	52	14500	500	35890	50	1	10460684	5000	11.41	1.84	12	0.13	4188.00	26005.00	66300	20230717	-27.90	41550	20230517	15.04	66300	-27.90	20230717	41550	15.04	20230517	66300	-27.90	20230717	41550	15.04	20230517	1.28	Y	183300	500	52 억	3236343	N	N	5189	N	N
65	20231020	090805	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48300	-200	5	-0.41	100523700	2093	2.95	48350	48350	47700	63000	33950	48500	48028.52	30.94	-248	52366	50432	49366	47432	46366	49900	46900	52	14500	500	35890	50	1	10460684	5053	11.53	1.86	12	0.02	4188.00	26005.00	66300	20230717	-27.15	41550	20230517	16.25	66300	-27.15	20230717	41550	16.25	20230517	66300	-27.15	20230717	41550	16.25	20230517	1.28	Y	183300	500	52 억	3236343	N	N	5189	N	N
66	20231019	160801	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48500	-3300	5	-6.37	3477868200	70855	175.82	51100	51300	48300	67300	36300	51800	49099.63	30.89	-4435	53100	52450	51150	50500	49200	52775	50825	52	15500	500	38330	50	1	10460684	5073	11.58	1.87	12	0.68	4188.00	26005.00	66300	20230717	-26.85	41550	20230517	16.73	66300	-26.85	20230717	41550	16.73	20230517	66300	-26.85	20230717	41550	16.73	20230517	1.19	Y	183300	500	52 억	3231022	N	N	5189	N	N
67	20231019	150754	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48700	-3100	5	-5.98	3215967850	65466	162.45	51100	51300	48300	67300	36300	51800	49124.25	30.89	-3192	53100	52450	51150	50500	49200	52775	50825	52	15500	500	38330	50	1	10460684	5094	11.63	1.87	12	0.63	4188.00	26005.00	66300	20230717	-26.55	41550	20230517	17.21	66300	-26.55	20230717	41550	17.21	20230517	66300	-26.55	20230717	41550	17.21	20230517	1.19	Y	183300	500	52 억	3231022	N	N	5950	N	N
68	20231019	140805	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48350	-3450	5	-6.66	2633436450	53455	132.65	51100	51300	48300	67300	36300	51800	49264.55	30.89	-2289	53100	52450	51150	50500	49200	52775	50825	52	15500	500	38330	50	1	10460684	5058	11.54	1.86	12	0.51	4188.00	26005.00	66300	20230717	-27.07	41550	20230517	16.37	66300	-27.07	20230717	41550	16.37	20230517	66300	-27.07	20230717	41550	16.37	20230517	1.19	Y	183300	500	52 억	3231022	N	N	5950	N	N
69	20231019	130757	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48450	-3350	5	-6.47	2171339550	43922	108.99	51100	51300	48350	67300	36300	51800	49436.26	30.89	-527	53100	52450	51150	50500	49200	52775	50825	52	15500	500	38330	50	1	10460684	5068	11.57	1.86	12	0.42	4188.00	26005.00	66300	20230717	-26.92	41550	20230517	16.61	66300	-26.92	20230717	41550	16.61	20230517	66300	-26.92	20230717	41550	16.61	20230517	1.19	Y	183300	500	52 억	3231022	N	N	5950	N	N
70	20231019	120803	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48600	-3200	5	-6.18	1895906750	38243	94.90	51100	51300	48350	67300	36300	51800	49575.26	30.89	515	53100	52450	51150	50500	49200	52775	50825	52	15500	500	38330	50	1	10460684	5084	11.60	1.87	12	0.37	4188.00	26005.00	66300	20230717	-26.70	41550	20230517	16.97	66300	-26.70	20230717	41550	16.97	20230517	66300	-26.70	20230717	41550	16.97	20230517	1.19	Y	183300	500	52 억	3231022	N	N	5950	N	N
71	20231019	110759	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48550	-3250	5	-6.27	1656997900	33327	82.70	51100	51300	48350	67300	36300	51800	49719.38	30.89	284	53100	52450	51150	50500	49200	52775	50825	52	15500	500	38330	50	1	10460684	5079	11.59	1.87	12	0.32	4188.00	26005.00	66300	20230717	-26.77	41550	20230517	16.85	66300	-26.77	20230717	41550	16.85	20230517	66300	-26.77	20230717	41550	16.85	20230517	1.19	Y	183300	500	52 억	3231022	N	N	5950	N	N
72	20231019	100752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49700	-2100	5	-4.05	878480950	17425	43.24	51100	51300	49450	67300	36300	51800	50414.98	30.89	224	53100	52450	51150	50500	49200	52775	50825	52	15500	500	38330	50	1	10460684	5199	11.87	1.91	12	0.17	4188.00	26005.00	66300	20230717	-25.04	41550	20230517	19.61	66300	-25.04	20230717	41550	19.61	20230517	66300	-25.04	20230717	41550	19.61	20230517	1.19	Y	183300	500	52 억	3231022	N	N	5950	N	N
73	20231019	090802	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50900	-900	5	-1.74	199681800	3923	9.73	51100	51300	50600	67300	36300	51800	50900.28	30.89	-688	53100	52450	51150	50500	49200	52775	50825	52	15500	500	38330	100	1	10460684	5324	12.15	1.96	12	0.04	4188.00	26005.00	66300	20230717	-23.23	41550	20230517	22.50	66300	-23.23	20230717	41550	22.50	20230517	66300	-23.23	20230717	41550	22.50	20230517	1.19	Y	183300	500	52 억	3231022	N	N	5950	N	N
74	20231018	160806	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51800	900	2	1.77	2044272300	40155	80.31	49850	51800	49850	66100	35700	50900	50861.55	30.89	3268	53100	52000	50400	49300	47700	52550	49850	52	15200	500	37660	100	1	10460684	5419	12.37	1.99	12	0.38	4188.00	26005.00	66300	20230717	-21.87	41550	20230517	24.67	66300	-21.87	20230717	41550	24.67	20230517	66300	-21.87	20230717	41550	24.67	20230517	1.19	Y	183300	500	52 억	3230857	N	N	4950	N	N
75	20231018	150758	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51000	100	2	0.20	1468431600	29007	58.02	49850	51300	49850	66100	35700	50900	50623.35	30.89	883	53100	52000	50400	49300	47700	52550	49850	52	15200	500	37660	100	1	10460684	5335	12.18	1.96	12	0.28	4188.00	26005.00	66300	20230717	-23.08	41550	20230517	22.74	66300	-23.08	20230717	41550	22.74	20230517	66300	-23.08	20230717	41550	22.74	20230517	1.19	Y	183300	500	52 억	3230857	N	N	4128	N	N
76	20231018	140745	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50800	-100	5	-0.20	1146259800	22679	45.36	49850	51200	49850	66100	35700	50900	50542.78	30.89	1984	53100	52000	50400	49300	47700	52550	49850	52	15200	500	37660	100	1	10460684	5314	12.13	1.95	12	0.22	4188.00	26005.00	66300	20230717	-23.38	41550	20230517	22.26	66300	-23.38	20230717	41550	22.26	20230517	66300	-23.38	20230717	41550	22.26	20230517	1.19	Y	183300	500	52 억	3230857	N	N	4128	N	N
77	20231018	130744	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50500	-400	5	-0.79	868244500	17202	34.40	49850	51100	49850	66100	35700	50900	50473.46	30.89	2115	53100	52000	50400	49300	47700	52550	49850	52	15200	500	37660	100	1	10460684	5283	12.06	1.94	12	0.16	4188.00	26005.00	66300	20230717	-23.83	41550	20230517	21.54	66300	-23.83	20230717	41550	21.54	20230517	66300	-23.83	20230717	41550	21.54	20230517	1.19	Y	183300	500	52 억	3230857	N	N	4128	N	N
78	20231018	120758	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50800	-100	5	-0.20	739734900	14663	29.33	49850	51100	49850	66100	35700	50900	50449.08	30.89	2027	53100	52000	50400	49300	47700	52550	49850	52	15200	500	37660	100	1	10460684	5314	12.13	1.95	12	0.14	4188.00	26005.00	66300	20230717	-23.38	41550	20230517	22.26	66300	-23.38	20230717	41550	22.26	20230517	66300	-23.38	20230717	41550	22.26	20230517	1.19	Y	183300	500	52 억	3230857	N	N	4128	N	N
79	20231018	110751	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51000	100	2	0.20	569469900	11310	22.62	49850	51000	49850	66100	35700	50900	50351.01	30.89	885	53100	52000	50400	49300	47700	52550	49850	52	15200	500	37660	100	1	10460684	5335	12.18	1.96	12	0.11	4188.00	26005.00	66300	20230717	-23.08	41550	20230517	22.74	66300	-23.08	20230717	41550	22.74	20230517	66300	-23.08	20230717	41550	22.74	20230517	1.19	Y	183300	500	52 억	3230857	N	N	4128	N	N
80	20231018	100800	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50000	-900	5	-1.77	415409000	8254	16.51	49850	50800	49850	66100	35700	50900	50328.20	30.89	531	53100	52000	50400	49300	47700	52550	49850	52	15200	500	37660	100	1	10460684	5230	11.94	1.92	12	0.08	4188.00	26005.00	66300	20230717	-24.59	41550	20230517	20.34	66300	-24.59	20230717	41550	20.34	20230517	66300	-24.59	20230717	41550	20.34	20230517	1.19	Y	183300	500	52 억	3230857	N	N	4128	N	N
81	20231018	090747	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50300	-600	5	-1.18	55750900	1109	2.22	49850	50400	49850	66100	35700	50900	50271.33	30.89	-444	53100	52000	50400	49300	47700	52550	49850	52	15200	500	37660	100	1	10460684	5262	12.01	1.93	12	0.01	4188.00	26005.00	66300	20230717	-24.13	41550	20230517	21.06	66300	-24.13	20230717	41550	21.06	20230517	66300	-24.13	20230717	41550	21.06	20230517	1.19	Y	183300	500	52 억	3230857	N	N	4128	N	N
82	20231017	160751	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50900	1000	2	2.00	2519510650	49978	131.23	50300	51500	48800	64800	34950	49900	50411.98	31.04	-15920	51066	50482	49366	48782	47666	50775	49075	52	14900	500	36920	100	1	10460684	5324	12.15	1.96	12	0.48	4188.00	26005.00	66300	20230717	-23.23	41550	20230517	22.50	66300	-23.23	20230717	41550	22.50	20230517	66300	-23.23	20230717	41550	22.50	20230517	1.20	Y	183300	500	52 억	3247496	N	N	4128	N	N
83	20231017	150757	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51100	1200	2	2.40	2429076950	48208	126.59	50300	51500	48800	64800	34950	49900	50387.42	31.04	-15191	51066	50482	49366	48782	47666	50775	49075	52	14900	500	36920	100	1	10460684	5345	12.20	1.97	12	0.46	4188.00	26005.00	66300	20230717	-22.93	41550	20230517	22.98	66300	-22.93	20230717	41550	22.98	20230517	66300	-22.93	20230717	41550	22.98	20230517	1.20	Y	183300	500	52 억	3247496	N	N	2134	N	N
84	20231017	140757	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50600	700	2	1.40	1815572650	36203	95.06	50300	51200	48800	64800	34950	49900	50149.78	31.04	-11391	51066	50482	49366	48782	47666	50775	49075	52	14900	500	36920	100	1	10460684	5293	12.08	1.95	12	0.35	4188.00	26005.00	66300	20230717	-23.68	41550	20230517	21.78	66300	-23.68	20230717	41550	21.78	20230517	66300	-23.68	20230717	41550	21.78	20230517	1.20	Y	183300	500	52 억	3247496	N	N	2134	N	N
85	20231017	130751	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50200	300	2	0.60	1363024650	27264	71.59	50300	50700	48800	64800	34950	49900	49993.57	31.04	-10697	51066	50482	49366	48782	47666	50775	49075	52	14900	500	36920	100	1	10460684	5251	11.99	1.93	12	0.26	4188.00	26005.00	66300	20230717	-24.28	41550	20230517	20.82	66300	-24.28	20230717	41550	20.82	20230517	66300	-24.28	20230717	41550	20.82	20230517	1.20	Y	183300	500	52 억	3247496	N	N	2134	N	N
86	20231017	120755	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49800	-100	5	-0.20	664051150	13391	35.16	50300	50300	48800	64800	34950	49900	49589.36	31.04	-3486	51066	50482	49366	48782	47666	50775	49075	52	14900	500	36920	50	1	10460684	5209	11.89	1.92	12	0.13	4188.00	26005.00	66300	20230717	-24.89	41550	20230517	19.86	66300	-24.89	20230717	41550	19.86	20230517	66300	-24.89	20230717	41550	19.86	20230517	1.20	Y	183300	500	52 억	3247496	N	N	2134	N	N
87	20231017	110747	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49900	0	3	0.00	508605600	10270	26.97	50300	50300	48800	64800	34950	49900	49523.43	31.04	-2737	51066	50482	49366	48782	47666	50775	49075	52	14900	500	36920	50	1	10460684	5220	11.91	1.92	12	0.10	4188.00	26005.00	66300	20230717	-24.74	41550	20230517	20.10	66300	-24.74	20230717	41550	20.10	20230517	66300	-24.74	20230717	41550	20.10	20230517	1.20	Y	183300	500	52 억	3247496	N	N	2134	N	N
88	20231017	100741	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49350	-550	5	-1.10	345506450	6989	18.35	50300	50300	48800	64800	34950	49900	49435.75	31.04	-3085	51066	50482	49366	48782	47666	50775	49075	52	14900	500	36920	50	1	10460684	5162	11.78	1.90	12	0.07	4188.00	26005.00	66300	20230717	-25.57	41550	20230517	18.77	66300	-25.57	20230717	41550	18.77	20230517	66300	-25.57	20230717	41550	18.77	20230517	1.20	Y	183300	500	52 억	3247496	N	N	2134	N	N
89	20231017	090748	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49150	-750	5	-1.50	95822850	1940	5.09	50300	50300	48800	64800	34950	49900	49393.22	31.04	-934	51066	50482	49366	48782	47666	50775	49075	52	14900	500	36920	50	1	10460684	5141	11.74	1.89	12	0.02	4188.00	26005.00	66300	20230717	-25.87	41550	20230517	18.29	66300	-25.87	20230717	41550	18.29	20230517	66300	-25.87	20230717	41550	18.29	20230517	1.20	Y	183300	500	52 억	3247496	N	N	2134	N	N
90	20231016	160748	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49900	800	2	1.63	1874538650	38031	188.30	49100	49950	48250	63800	34400	49100	49289.74	31.07	4039	50933	50016	49083	48166	47233	50475	48625	52	14700	500	36330	50	1	10460684	5220	11.91	1.92	12	0.36	4188.00	26005.00	66300	20230717	-24.74	41550	20230517	20.10	66300	-24.74	20230717	41550	20.10	20230517	66300	-24.74	20230717	41550	20.10	20230517	1.23	Y	183300	500	52 억	3250508	N	N	2134	N	N
91	20231016	150747	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49750	650	2	1.32	1678070750	34085	168.76	49100	49750	48250	63800	34400	49100	49231.94	31.07	5010	50933	50016	49083	48166	47233	50475	48625	52	14700	500	36330	50	1	10460684	5204	11.88	1.91	12	0.33	4188.00	26005.00	66300	20230717	-24.96	41550	20230517	19.74	66300	-24.96	20230717	41550	19.74	20230517	66300	-24.96	20230717	41550	19.74	20230517	1.23	Y	183300	500	52 억	3250508	N	N	7046	N	N
92	20231016	140749	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49600	500	2	1.02	1290232850	26238	129.91	49100	49750	48250	63800	34400	49100	49174.21	31.07	5116	50933	50016	49083	48166	47233	50475	48625	52	14700	500	36330	50	1	10460684	5188	11.84	1.91	12	0.25	4188.00	26005.00	66300	20230717	-25.19	41550	20230517	19.37	66300	-25.19	20230717	41550	19.37	20230517	66300	-25.19	20230717	41550	19.37	20230517	1.23	Y	183300	500	52 억	3250508	N	N	7046	N	N
93	20231016	130743	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49450	350	2	0.71	1047360450	21329	105.60	49100	49750	48250	63800	34400	49100	49105.00	31.07	4047	50933	50016	49083	48166	47233	50475	48625	52	14700	500	36330	50	1	10460684	5173	11.81	1.90	12	0.20	4188.00	26005.00	66300	20230717	-25.41	41550	20230517	19.01	66300	-25.41	20230717	41550	19.01	20230517	66300	-25.41	20230717	41550	19.01	20230517	1.23	Y	183300	500	52 억	3250508	N	N	7046	N	N
94	20231016	120744	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49000	-100	5	-0.20	782897650	15949	78.97	49100	49750	48250	63800	34400	49100	49087.57	31.07	816	50933	50016	49083	48166	47233	50475	48625	52	14700	500	36330	50	1	10460684	5126	11.70	1.88	12	0.15	4188.00	26005.00	66300	20230717	-26.09	41550	20230517	17.93	66300	-26.09	20230717	41550	17.93	20230517	66300	-26.09	20230717	41550	17.93	20230517	1.23	Y	183300	500	52 억	3250508	N	N	7046	N	N
95	20231016	110739	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49000	-100	5	-0.20	537781600	10966	54.30	49100	49750	48250	63800	34400	49100	49040.82	31.07	-468	50933	50016	49083	48166	47233	50475	48625	52	14700	500	36330	50	1	10460684	5126	11.70	1.88	12	0.10	4188.00	26005.00	66300	20230717	-26.09	41550	20230517	17.93	66300	-26.09	20230717	41550	17.93	20230517	66300	-26.09	20230717	41550	17.93	20230517	1.23	Y	183300	500	52 억	3250508	N	N	7046	N	N
96	20231016	100736	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49000	-100	5	-0.20	305018000	6246	30.93	49100	49500	48250	63800	34400	49100	48834.13	31.07	-943	50933	50016	49083	48166	47233	50475	48625	52	14700	500	36330	50	1	10460684	5126	11.70	1.88	12	0.06	4188.00	26005.00	66300	20230717	-26.09	41550	20230517	17.93	66300	-26.09	20230717	41550	17.93	20230517	66300	-26.09	20230717	41550	17.93	20230517	1.23	Y	183300	500	52 억	3250508	N	N	7046	N	N
97	20231016	090739	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48700	-400	5	-0.81	64238650	1321	6.54	49100	49100	48250	63800	34400	49100	48628.80	31.07	-706	50933	50016	49083	48166	47233	50475	48625	52	14700	500	36330	50	1	10460684	5094	11.63	1.87	12	0.01	4188.00	26005.00	66300	20230717	-26.55	41550	20230517	17.21	66300	-26.55	20230717	41550	17.21	20230517	66300	-26.55	20230717	41550	17.21	20230517	1.23	Y	183300	500	52 억	3250508	N	N	7046	N	N
98	20231012	160800	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49450	400	2	0.82	1503107450	30330	79.68	49100	50000	48800	63700	34350	49050	49558.54	31.14	-1892	50750	49900	49350	48500	47950	50325	48925	52	14650	500	36290	50	1	10460684	5173	11.81	1.90	12	0.29	4188.00	26005.00	66300	20230717	-25.41	41550	20230517	19.01	66300	-25.41	20230717	41550	19.01	20230517	66300	-25.41	20230717	41550	19.01	20230517	1.25	Y	183300	500	52 억	3257680	N	N	1738	N	N
99	20231012	150744	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49600	550	2	1.12	1397647850	28199	74.09	49100	50000	48800	63700	34350	49050	49563.74	31.14	-1594	50750	49900	49350	48500	47950	50325	48925	52	14650	500	36290	50	1	10460684	5188	11.84	1.91	12	0.27	4188.00	26005.00	66300	20230717	-25.19	41550	20230517	19.37	66300	-25.19	20230717	41550	19.37	20230517	66300	-25.19	20230717	41550	19.37	20230517	1.25	Y	183300	500	52 억	3257680	N	N	3504	N	N
100	20231012	140743	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49550	500	2	1.02	1149162500	23164	60.86	49100	50000	49100	63700	34350	49050	49609.85	31.14	-1119	50750	49900	49350	48500	47950	50325	48925	52	14650	500	36290	50	1	10460684	5183	11.83	1.91	12	0.22	4188.00	26005.00	66300	20230717	-25.26	41550	20230517	19.25	66300	-25.26	20230717	41550	19.25	20230517	66300	-25.26	20230717	41550	19.25	20230517	1.25	Y	183300	500	52 억	3257680	N	N	3504	N	N
101	20231012	130745	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49750	700	2	1.43	973318000	19624	51.56	49100	50000	49100	63700	34350	49050	49598.35	31.14	-527	50750	49900	49350	48500	47950	50325	48925	52	14650	500	36290	50	1	10460684	5204	11.88	1.91	12	0.19	4188.00	26005.00	66300	20230717	-24.96	41550	20230517	19.74	66300	-24.96	20230717	41550	19.74	20230517	66300	-24.96	20230717	41550	19.74	20230517	1.25	Y	183300	500	52 억	3257680	N	N	3504	N	N
102	20231012	120752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49600	550	2	1.12	832222850	16775	44.07	49100	50000	49100	63700	34350	49050	49610.90	31.14	15	50750	49900	49350	48500	47950	50325	48925	52	14650	500	36290	50	1	10460684	5188	11.84	1.91	12	0.16	4188.00	26005.00	66300	20230717	-25.19	41550	20230517	19.37	66300	-25.19	20230717	41550	19.37	20230517	66300	-25.19	20230717	41550	19.37	20230517	1.25	Y	183300	500	52 억	3257680	N	N	3504	N	N
103	20231012	110751	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49600	550	2	1.12	679613000	13694	35.98	49100	50000	49100	63700	34350	49050	49628.52	31.14	1895	50750	49900	49350	48500	47950	50325	48925	52	14650	500	36290	50	1	10460684	5188	11.84	1.91	12	0.13	4188.00	26005.00	66300	20230717	-25.19	41550	20230517	19.37	66300	-25.19	20230717	41550	19.37	20230517	66300	-25.19	20230717	41550	19.37	20230517	1.25	Y	183300	500	52 억	3257680	N	N	3504	N	N
104	20231012	100746	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49750	700	2	1.43	428338600	8633	22.68	49100	50000	49100	63700	34350	49050	49616.43	31.14	1963	50750	49900	49350	48500	47950	50325	48925	52	14650	500	36290	50	1	10460684	5204	11.88	1.91	12	0.08	4188.00	26005.00	66300	20230717	-24.96	41550	20230517	19.74	66300	-24.96	20230717	41550	19.74	20230517	66300	-24.96	20230717	41550	19.74	20230517	1.25	Y	183300	500	52 억	3257680	N	N	3504	N	N
105	20231012	090752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49600	550	2	1.12	58663300	1185	3.11	49100	49750	49100	63700	34350	49050	49504.89	31.14	-122	50750	49900	49350	48500	47950	50325	48925	52	14650	500	36290	50	1	10460684	5188	11.84	1.91	12	0.01	4188.00	26005.00	66300	20230717	-25.19	41550	20230517	19.37	66300	-25.19	20230717	41550	19.37	20230517	66300	-25.19	20230717	41550	19.37	20230517	1.25	Y	183300	500	52 억	3257680	N	N	3504	N	N
106	20231011	160742	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49050	50	2	0.10	1891050550	38053	134.93	48800	50200	48800	63700	34300	49000	49695.18	31.27	-13996	51233	50116	49283	48166	47333	49700	47750	52	14700	500	36260	50	1	10460684	5131	11.71	1.89	12	0.36	4188.00	26005.00	66300	20230717	-26.02	41550	20230517	18.05	66300	-26.02	20230717	41550	18.05	20230517	66300	-26.02	20230717	41550	18.05	20230517	1.25	Y	183300	500	52 억	3271203	N	N	3504	N	N
107	20231011	150746	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49750	750	2	1.53	1747635150	35147	124.63	48800	50200	48800	63700	34300	49000	49723.59	31.27	-14409	51233	50116	49283	48166	47333	49700	47750	52	14700	500	36260	50	1	10460684	5204	11.88	1.91	12	0.34	4188.00	26005.00	66300	20230717	-24.96	41550	20230517	19.74	66300	-24.96	20230717	41550	19.74	20230517	66300	-24.96	20230717	41550	19.74	20230517	1.25	Y	183300	500	52 억	3271203	N	N	2127	N	N
108	20231011	140750	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49900	900	2	1.84	1373888750	27656	98.07	48800	50200	48800	63700	34300	49000	49677.78	31.27	-10585	51233	50116	49283	48166	47333	49700	47750	52	14700	500	36260	50	1	10460684	5220	11.91	1.92	12	0.26	4188.00	26005.00	66300	20230717	-24.74	41550	20230517	20.10	66300	-24.74	20230717	41550	20.10	20230517	66300	-24.74	20230717	41550	20.10	20230517	1.25	Y	183300	500	52 억	3271203	N	N	2127	N	N
109	20231011	130739	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49950	950	2	1.94	1112007900	22417	79.49	48800	49950	48800	63700	34300	49000	49605.56	31.27	-8488	51233	50116	49283	48166	47333	49700	47750	52	14700	500	36260	50	1	10460684	5225	11.93	1.92	12	0.21	4188.00	26005.00	66300	20230717	-24.66	41550	20230517	20.22	66300	-24.66	20230717	41550	20.22	20230517	66300	-24.66	20230717	41550	20.22	20230517	1.25	Y	183300	500	52 억	3271203	N	N	2127	N	N
110	20231011	120755	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49900	900	2	1.84	851646350	17189	60.95	48800	49950	48800	63700	34300	49000	49546.01	31.27	-5568	51233	50116	49283	48166	47333	49700	47750	52	14700	500	36260	50	1	10460684	5220	11.91	1.92	12	0.16	4188.00	26005.00	66300	20230717	-24.74	41550	20230517	20.10	66300	-24.74	20230717	41550	20.10	20230517	66300	-24.74	20230717	41550	20.10	20230517	1.25	Y	183300	500	52 억	3271203	N	N	2127	N	N
111	20231011	110748	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49750	750	2	1.53	693262350	14014	49.69	48800	49900	48800	63700	34300	49000	49469.27	31.27	-4753	51233	50116	49283	48166	47333	49700	47750	52	14700	500	36260	50	1	10460684	5204	11.88	1.91	12	0.13	4188.00	26005.00	66300	20230717	-24.96	41550	20230517	19.74	66300	-24.96	20230717	41550	19.74	20230517	66300	-24.96	20230717	41550	19.74	20230517	1.25	Y	183300	500	52 억	3271203	N	N	2127	N	N
112	20231011	100743	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49900	900	2	1.84	471279150	9549	33.86	48800	49900	48800	63700	34300	49000	49353.77	31.27	-3365	51233	50116	49283	48166	47333	49700	47750	52	14700	500	36260	50	1	10460684	5220	11.91	1.92	12	0.09	4188.00	26005.00	66300	20230717	-24.74	41550	20230517	20.10	66300	-24.74	20230717	41550	20.10	20230517	66300	-24.74	20230717	41550	20.10	20230517	1.25	Y	183300	500	52 억	3271203	N	N	2127	N	N
113	20231011	090748	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49200	200	2	0.41	120660550	2459	8.72	48800	49500	48800	63700	34300	49000	49068.95	31.27	-180	51233	50116	49283	48166	47333	49700	47750	52	14700	500	36260	50	1	10460684	5147	11.75	1.89	12	0.02	4188.00	26005.00	66300	20230717	-25.79	41550	20230517	18.41	66300	-25.79	20230717	41550	18.41	20230517	66300	-25.79	20230717	41550	18.41	20230517	1.25	Y	183300	500	52 억	3271203	N	N	2127	N	N
114	20231010	160740	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49000	-250	5	-0.51	1385701050	28083	83.10	50300	50400	48450	64000	34500	49250	49343.12	31.32	-1475	50716	49982	49216	48482	47716	50350	48850	52	14750	500	36440	50	1	10460684	5126	11.70	1.88	12	0.27	4188.00	26005.00	66300	20230717	-26.09	41550	20230517	17.93	66300	-26.09	20230717	41550	17.93	20230517	66300	-26.09	20230717	41550	17.93	20230517	1.27	Y	183300	500	52 억	3275822	N	N	2127	N	N
115	20231010	150737	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48800	-450	5	-0.91	1305608750	26443	78.25	50300	50400	48450	64000	34500	49250	49374.46	31.32	-398	50716	49982	49216	48482	47716	50350	48850	52	14750	500	36440	50	1	10460684	5105	11.65	1.88	12	0.25	4188.00	26005.00	66300	20230717	-26.40	41550	20230517	17.45	66300	-26.40	20230717	41550	17.45	20230517	66300	-26.40	20230717	41550	17.45	20230517	1.27	Y	183300	500	52 억	3275822	N	N	1239	N	N
116	20231010	140741	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48950	-300	5	-0.61	1128956450	22814	67.51	50300	50400	48900	64000	34500	49250	49485.25	31.32	157	50716	49982	49216	48482	47716	50350	48850	52	14750	500	36440	50	1	10460684	5121	11.69	1.88	12	0.22	4188.00	26005.00	66300	20230717	-26.17	41550	20230517	17.81	66300	-26.17	20230717	41550	17.81	20230517	66300	-26.17	20230717	41550	17.81	20230517	1.27	Y	183300	500	52 억	3275822	N	N	1239	N	N
117	20231010	130733	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49200	-50	5	-0.10	953705550	19245	56.95	50300	50400	49000	64000	34500	49250	49556.02	31.32	1032	50716	49982	49216	48482	47716	50350	48850	52	14750	500	36440	50	1	10460684	5147	11.75	1.89	12	0.18	4188.00	26005.00	66300	20230717	-25.79	41550	20230517	18.41	66300	-25.79	20230717	41550	18.41	20230517	66300	-25.79	20230717	41550	18.41	20230517	1.27	Y	183300	500	52 억	3275822	N	N	1239	N	N
118	20231010	120733	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49500	250	2	0.51	773320650	15591	46.14	50300	50400	49000	64000	34500	49250	49600.45	31.32	1338	50716	49982	49216	48482	47716	50350	48850	52	14750	500	36440	50	1	10460684	5178	11.82	1.90	12	0.15	4188.00	26005.00	66300	20230717	-25.34	41550	20230517	19.13	66300	-25.34	20230717	41550	19.13	20230517	66300	-25.34	20230717	41550	19.13	20230517	1.27	Y	183300	500	52 억	3275822	N	N	1239	N	N
119	20231010	110720	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49300	50	2	0.10	610041750	12277	36.33	50300	50400	49050	64000	34500	49250	49689.81	31.32	1271	50716	49982	49216	48482	47716	50350	48850	52	14750	500	36440	50	1	10460684	5157	11.77	1.90	12	0.12	4188.00	26005.00	66300	20230717	-25.64	41550	20230517	18.65	66300	-25.64	20230717	41550	18.65	20230517	66300	-25.64	20230717	41550	18.65	20230517	1.27	Y	183300	500	52 억	3275822	N	N	1239	N	N
120	20231010	100728	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49400	150	2	0.30	444656050	8921	26.40	50300	50400	49350	64000	34500	49250	49843.75	31.32	270	50716	49982	49216	48482	47716	50350	48850	52	14750	500	36440	50	1	10460684	5168	11.80	1.90	12	0.09	4188.00	26005.00	66300	20230717	-25.49	41550	20230517	18.89	66300	-25.49	20230717	41550	18.89	20230517	66300	-25.49	20230717	41550	18.89	20230517	1.27	Y	183300	500	52 억	3275822	N	N	1239	N	N
121	20231010	090722	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50000	750	2	1.52	131724050	2627	7.77	50300	50400	49800	64000	34500	49250	50142.39	31.32	-263	50716	49982	49216	48482	47716	50350	48850	52	14750	500	36440	100	1	10460684	5230	11.94	1.92	12	0.03	4188.00	26005.00	66300	20230717	-24.59	41550	20230517	20.34	66300	-24.59	20230717	41550	20.34	20230517	66300	-24.59	20230717	41550	20.34	20230517	1.27	Y	183300	500	52 억	3275822	N	N	1239	N	N
122	20231006	160730	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49250	1300	2	2.71	1662919000	33793	81.38	49000	49950	48450	62300	33600	47950	49208.98	31.37	-7124	50550	49250	48400	47100	46250	48825	46675	52	14350	500	35480	50	1	10460684	5152	11.76	1.89	12	0.32	4188.00	26005.00	66300	20230717	-25.72	41100	20221004	19.83	66300	-25.72	20230717	41550	18.53	20230517	66300	-25.72	20230717	41550	18.53	20230517	1.26	Y	183300	500	52 억	3281519	N	N	1239	N	N
123	20231006	150719	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49150	1200	2	2.50	1597679000	32467	78.18	49000	49950	48450	62300	33600	47950	49209.32	31.37	-7180	50550	49250	48400	47100	46250	48825	46675	52	14350	500	35480	50	1	10460684	5141	11.74	1.89	12	0.31	4188.00	26005.00	66300	20230717	-25.87	41100	20221004	19.59	66300	-25.87	20230717	41550	18.29	20230517	66300	-25.87	20230717	41550	18.29	20230517	1.26	Y	183300	500	52 억	3281519	N	N	2303	N	N
124	20231006	140721	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49100	1150	2	2.40	1352987400	27481	66.18	49000	49950	48450	62300	33600	47950	49233.56	31.37	-6198	50550	49250	48400	47100	46250	48825	46675	52	14350	500	35480	50	1	10460684	5136	11.72	1.89	12	0.26	4188.00	26005.00	66300	20230717	-25.94	41100	20221004	19.46	66300	-25.94	20230717	41550	18.17	20230517	66300	-25.94	20230717	41550	18.17	20230517	1.26	Y	183300	500	52 억	3281519	N	N	2303	N	N
125	20231006	130711	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49150	1200	2	2.50	1120965300	22751	54.79	49000	49950	48450	62300	33600	47950	49271.03	31.37	-5503	50550	49250	48400	47100	46250	48825	46675	52	14350	500	35480	50	1	10460684	5141	11.74	1.89	12	0.22	4188.00	26005.00	66300	20230717	-25.87	41100	20221004	19.59	66300	-25.87	20230717	41550	18.29	20230517	66300	-25.87	20230717	41550	18.29	20230517	1.26	Y	183300	500	52 억	3281519	N	N	2303	N	N
126	20231006	120711	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49350	1400	2	2.92	900321200	18265	43.98	49000	49950	48450	62300	33600	47950	49292.15	31.37	-4675	50550	49250	48400	47100	46250	48825	46675	52	14350	500	35480	50	1	10460684	5162	11.78	1.90	12	0.17	4188.00	26005.00	66300	20230717	-25.57	41100	20221004	20.07	66300	-25.57	20230717	41550	18.77	20230517	66300	-25.57	20230717	41550	18.77	20230517	1.26	Y	183300	500	52 억	3281519	N	N	2303	N	N
127	20231006	110703	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49850	1900	2	3.96	670200350	13619	32.80	49000	49950	48450	62300	33600	47950	49210.69	31.37	-2884	50550	49250	48400	47100	46250	48825	46675	52	14350	500	35480	50	1	10460684	5215	11.90	1.92	12	0.13	4188.00	26005.00	66300	20230717	-24.81	41100	20221004	21.29	66300	-24.81	20230717	41550	19.98	20230517	66300	-24.81	20230717	41550	19.98	20230517	1.26	Y	183300	500	52 억	3281519	N	N	2303	N	N
128	20231006	100709	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49150	1200	2	2.50	375025950	7660	18.45	49000	49800	48450	62300	33600	47950	48959.00	31.37	-768	50550	49250	48400	47100	46250	48825	46675	52	14350	500	35480	50	1	10460684	5141	11.74	1.89	12	0.07	4188.00	26005.00	66300	20230717	-25.87	41100	20221004	19.59	66300	-25.87	20230717	41550	18.29	20230517	66300	-25.87	20230717	41550	18.29	20230517	1.26	Y	183300	500	52 억	3281519	N	N	2303	N	N
129	20231006	090705	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48800	850	2	1.77	84750200	1727	4.16	49000	49800	48500	62300	33600	47950	49073.65	31.37	228	50550	49250	48400	47100	46250	48825	46675	52	14350	500	35480	50	1	10460684	5105	11.65	1.88	12	0.02	4188.00	26005.00	66300	20230717	-26.40	41100	20221004	18.73	66300	-26.40	20230717	41550	17.45	20230517	66300	-26.40	20230717	41550	17.45	20230517	1.26	Y	183300	500	52 억	3281519	N	N	2303	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History