KissMeData/131970/price/prices-20231101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	160902	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	63400	3600	2	6.02	30779620000	493812	92.74	59600	64000	59200	77700	41900	59800	62330.07	9.18	0	70104	61333	60566	59333	58566	57333	59950	57950	74	17900	500	45440	100	1	14759577	9358	20.69	3.49	12	3.35	3064.00	18183.00	64000	20231130	-0.94	26000	20230103	143.85	64000	-0.94	20231130	26000	143.85	20230103	64000	-0.94	20231130	26000	143.85	20230103	4.23	N	131970	500	73 억	1354767	N	N	330	N	N
3	20231130	150902	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	63000	3200	2	5.35	28463066300	457211	85.86	59600	64000	59200	77700	41900	59800	62254.29	9.18	0	60131	61333	60566	59333	58566	57333	59950	57950	74	17900	500	45440	100	1	14759577	9299	20.56	3.46	12	3.10	3064.00	18183.00	64000	20231130	-1.56	26000	20230103	142.31	64000	-1.56	20231130	26000	142.31	20230103	64000	-1.56	20231130	26000	142.31	20230103	4.23	N	131970	500	73 억	1354767	N	N	48	N	N
4	20231130	140858	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	63500	3700	2	6.19	24573887000	395603	74.29	59600	64000	59200	77700	41900	59800	62118.21	9.18	0	49514	61333	60566	59333	58566	57333	59950	57950	74	17900	500	45440	100	1	14759577	9372	20.72	3.49	12	2.68	3064.00	18183.00	64000	20231130	-0.78	26000	20230103	144.23	64000	-0.78	20231130	26000	144.23	20230103	64000	-0.78	20231130	26000	144.23	20230103	4.23	N	131970	500	73 억	1354767	N	N	48	N	N
5	20231130	130856	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	62700	2900	2	4.85	16694508000	271415	50.97	59600	63400	59200	77700	41900	59800	61509.88	9.18	0	38686	61333	60566	59333	58566	57333	59950	57950	74	17900	500	45440	100	1	14759577	9254	20.46	3.45	12	1.84	3064.00	18183.00	63400	20231130	-1.10	26000	20230103	141.15	63400	-1.10	20231130	26000	141.15	20230103	63400	-1.10	20231130	26000	141.15	20230103	4.23	N	131970	500	73 억	1354767	N	N	48	N	N
6	20231130	120909	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60800	1000	2	1.67	7536944700	124620	23.40	59600	61100	59200	77700	41900	59800	60480.04	9.18	0	13071	61333	60566	59333	58566	57333	59950	57950	74	17900	500	45440	100	1	14759577	8974	19.84	3.34	12	0.84	3064.00	18183.00	62700	20231127	-3.03	26000	20230103	133.85	62700	-3.03	20231127	26000	133.85	20230103	62700	-3.03	20231127	26000	133.85	20230103	4.23	N	131970	500	73 억	1354767	N	N	48	N	N
7	20231130	110905	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60700	900	2	1.51	6055562900	100241	18.82	59600	61100	59200	77700	41900	59800	60410.74	9.18	0	-584	61333	60566	59333	58566	57333	59950	57950	74	17900	500	45440	100	1	14759577	8959	19.81	3.34	12	0.68	3064.00	18183.00	62700	20231127	-3.19	26000	20230103	133.46	62700	-3.19	20231127	26000	133.46	20230103	62700	-3.19	20231127	26000	133.46	20230103	4.23	N	131970	500	73 억	1354767	N	N	48	N	N
8	20231130	100858	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60700	900	2	1.51	4530669700	75112	14.11	59600	61100	59200	77700	41900	59800	60319.64	9.18	0	-1348	61333	60566	59333	58566	57333	59950	57950	74	17900	500	45440	100	1	14759577	8959	19.81	3.34	12	0.51	3064.00	18183.00	62700	20231127	-3.19	26000	20230103	133.46	62700	-3.19	20231127	26000	133.46	20230103	62700	-3.19	20231127	26000	133.46	20230103	4.23	N	131970	500	73 억	1354767	N	N	48	N	N
9	20231130	090859	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60400	600	2	1.00	1119364800	18655	3.50	59600	60500	59200	77700	41900	59800	60004.72	9.18	0	3686	61333	60566	59333	58566	57333	59950	57950	74	17900	500	45440	100	1	14759577	8915	19.71	3.32	12	0.13	3064.00	18183.00	62700	20231127	-3.67	26000	20230103	132.31	62700	-3.67	20231127	26000	132.31	20230103	62700	-3.67	20231127	26000	132.31	20230103	4.23	N	131970	500	73 억	1354767	N	N	48	N	N
10	20231129	160855	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59800	-1100	5	-1.81	31485066700	530540	188.49	59900	60100	58100	79100	42700	60900	59344.45	8.84	0	18004	63033	61966	60733	59666	58433	61350	59050	74	18200	500	46280	100	1	14759577	8826	19.52	3.29	12	3.59	3064.00	18183.00	62700	20231127	-4.63	26000	20230103	130.00	62700	-4.63	20231127	26000	130.00	20230103	62700	-4.63	20231127	26000	130.00	20230103	4.10	N	131970	500	73 억	1304492	N	N	48	N	N
11	20231129	150902	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59600	-1300	5	-2.13	30525352500	514456	182.77	59900	60100	58100	79100	42700	60900	59334.64	8.84	0	14350	63033	61966	60733	59666	58433	61350	59050	74	18200	500	46280	100	1	14759577	8797	19.45	3.28	12	3.49	3064.00	18183.00	62700	20231127	-4.94	26000	20230103	129.23	62700	-4.94	20231127	26000	129.23	20230103	62700	-4.94	20231127	26000	129.23	20230103	4.10	N	131970	500	73 억	1304492	N	N	815	N	N
12	20231129	140857	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59700	-1200	5	-1.97	26939192600	454263	161.39	59900	60100	58100	79100	42700	60900	59302.42	8.84	0	1363	63033	61966	60733	59666	58433	61350	59050	74	18200	500	46280	100	1	14759577	8811	19.48	3.28	12	3.08	3064.00	18183.00	62700	20231127	-4.78	26000	20230103	129.62	62700	-4.78	20231127	26000	129.62	20230103	62700	-4.78	20231127	26000	129.62	20230103	4.10	N	131970	500	73 억	1304492	N	N	815	N	N
13	20231129	130858	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60000	-900	5	-1.48	24161382200	407696	144.84	59900	60100	58100	79100	42700	60900	59262.48	8.84	0	-8244	63033	61966	60733	59666	58433	61350	59050	74	18200	500	46280	100	1	14759577	8856	19.58	3.30	12	2.76	3064.00	18183.00	62700	20231127	-4.31	26000	20230103	130.77	62700	-4.31	20231127	26000	130.77	20230103	62700	-4.31	20231127	26000	130.77	20230103	4.10	N	131970	500	73 억	1304492	N	N	815	N	N
14	20231129	120900	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59400	-1500	5	-2.46	21590705600	364431	129.47	59900	60100	58100	79100	42700	60900	59244.13	8.84	0	-24349	63033	61966	60733	59666	58433	61350	59050	74	18200	500	46280	100	1	14759577	8767	19.39	3.27	12	2.47	3064.00	18183.00	62700	20231127	-5.26	26000	20230103	128.46	62700	-5.26	20231127	26000	128.46	20230103	62700	-5.26	20231127	26000	128.46	20230103	4.10	N	131970	500	73 억	1304492	N	N	815	N	N
15	20231129	110859	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59700	-1200	5	-1.97	18654744200	315119	111.95	59900	60100	58100	79100	42700	60900	59198.04	8.84	0	-30071	63033	61966	60733	59666	58433	61350	59050	74	18200	500	46280	100	1	14759577	8811	19.48	3.28	12	2.14	3064.00	18183.00	62700	20231127	-4.78	26000	20230103	129.62	62700	-4.78	20231127	26000	129.62	20230103	62700	-4.78	20231127	26000	129.62	20230103	4.10	N	131970	500	73 억	1304492	N	N	815	N	N
16	20231129	100857	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60000	-900	5	-1.48	14256077900	241226	85.70	59900	60100	58100	79100	42700	60900	59097.04	8.84	0	-34924	63033	61966	60733	59666	58433	61350	59050	74	18200	500	46280	100	1	14759577	8856	19.58	3.30	12	1.63	3064.00	18183.00	62700	20231127	-4.31	26000	20230103	130.77	62700	-4.31	20231127	26000	130.77	20230103	62700	-4.31	20231127	26000	130.77	20230103	4.10	N	131970	500	73 억	1304492	N	N	815	N	N
17	20231129	090854	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58800	-2100	5	-3.45	4618795500	77926	27.69	59900	60000	58600	79100	42700	60900	59267.66	8.84	0	-13218	63033	61966	60733	59666	58433	61350	59050	74	18200	500	46280	100	1	14759577	8679	19.19	3.23	12	0.53	3064.00	18183.00	62700	20231127	-6.22	26000	20230103	126.15	62700	-6.22	20231127	26000	126.15	20230103	62700	-6.22	20231127	26000	126.15	20230103	4.10	N	131970	500	73 억	1304492	N	N	815	N	N
18	20231128	160854	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60900	-600	5	-0.98	14810682300	243872	33.70	61500	61800	59500	79900	43100	61500	60731.23	8.99	-168	-22078	66300	63900	60300	57900	54300	65100	59100	74	18400	500	46740	100	1	14759577	8989	19.88	3.35	12	1.65	3064.00	18183.00	62700	20231127	-2.87	26000	20230103	134.23	62700	-2.87	20231127	26000	134.23	20230103	62700	-2.87	20231127	26000	134.23	20230103	4.17	N	131970	500	73 억	1326393	N	N	815	N	N
19	20231128	150758	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61000	-500	5	-0.81	13960529600	229901	31.77	61500	61800	59500	79900	43100	61500	60724.09	8.99	-168	-19419	66300	63900	60300	57900	54300	65100	59100	74	18400	500	46740	100	1	14759577	9003	19.91	3.35	12	1.56	3064.00	18183.00	62700	20231127	-2.71	26000	20230103	134.62	62700	-2.71	20231127	26000	134.62	20230103	62700	-2.71	20231127	26000	134.62	20230103	4.17	N	131970	500	73 억	1326393	N	N	619	N	N
20	20231128	140854	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60900	-600	5	-0.98	12743423700	209925	29.01	61500	61800	59500	79900	43100	61500	60704.65	8.99	-168	-17565	66300	63900	60300	57900	54300	65100	59100	74	18400	500	46740	100	1	14759577	8989	19.88	3.35	12	1.42	3064.00	18183.00	62700	20231127	-2.87	26000	20230103	134.23	62700	-2.87	20231127	26000	134.23	20230103	62700	-2.87	20231127	26000	134.23	20230103	4.17	N	131970	500	73 억	1326393	N	N	619	N	N
21	20231128	130848	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61300	-200	5	-0.33	11621201600	191579	26.47	61500	61800	59500	79900	43100	61500	60660.10	8.99	-168	-19821	66300	63900	60300	57900	54300	65100	59100	74	18400	500	46740	100	1	14759577	9048	20.01	3.37	12	1.30	3064.00	18183.00	62700	20231127	-2.23	26000	20230103	135.77	62700	-2.23	20231127	26000	135.77	20230103	62700	-2.23	20231127	26000	135.77	20230103	4.17	N	131970	500	73 억	1326393	N	N	619	N	N
22	20231128	120854	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61200	-300	5	-0.49	10895902900	179709	24.83	61500	61800	59500	79900	43100	61500	60630.81	8.99	-168	-20378	66300	63900	60300	57900	54300	65100	59100	74	18400	500	46740	100	1	14759577	9033	19.97	3.37	12	1.22	3064.00	18183.00	62700	20231127	-2.39	26000	20230103	135.38	62700	-2.39	20231127	26000	135.38	20230103	62700	-2.39	20231127	26000	135.38	20230103	4.17	N	131970	500	73 억	1326393	N	N	619	N	N
23	20231128	110853	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61000	-500	5	-0.81	9129651200	150786	20.84	61500	61800	59500	79900	43100	61500	60547.07	8.99	-168	-11829	66300	63900	60300	57900	54300	65100	59100	74	18400	500	46740	100	1	14759577	9003	19.91	3.35	12	1.02	3064.00	18183.00	62700	20231127	-2.71	26000	20230103	134.62	62700	-2.71	20231127	26000	134.62	20230103	62700	-2.71	20231127	26000	134.62	20230103	4.17	N	131970	500	73 억	1326393	N	N	619	N	N
24	20231128	100851	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60000	-1500	5	-2.44	6262923600	103508	14.30	61500	61800	59500	79900	43100	61500	60506.66	8.99	-168	-10885	66300	63900	60300	57900	54300	65100	59100	74	18400	500	46740	100	1	14759577	8856	19.58	3.30	12	0.70	3064.00	18183.00	62700	20231127	-4.31	26000	20230103	130.77	62700	-4.31	20231127	26000	130.77	20230103	62700	-4.31	20231127	26000	130.77	20230103	4.17	N	131970	500	73 억	1326393	N	N	619	N	N
25	20231128	090850	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61400	-100	5	-0.16	1469010200	23985	3.31	61500	61700	60700	79900	43100	61500	61247.04	8.99	-168	-3404	66300	63900	60300	57900	54300	65100	59100	74	18400	500	46740	100	1	14759577	9062	20.04	3.38	12	0.16	3064.00	18183.00	62700	20231127	-2.07	26000	20230103	136.15	62700	-2.07	20231127	26000	136.15	20230103	62700	-2.07	20231127	26000	136.15	20230103	4.17	N	131970	500	73 억	1326393	N	N	619	N	N
26	20231127	160847	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	61500	3600	2	6.22	44078835400	720901	544.49	57100	62700	56700	75200	40600	57900	61143.89	8.94	-168	10480	59500	58700	57900	57100	56300	59100	57500	74	17300	500	44000	100	1	14759577	9077	20.07	3.38	12	4.88	3064.00	18183.00	62700	20231127	-1.91	26000	20230103	136.54	62700	-1.91	20231127	26000	136.54	20230103	62700	-1.91	20231127	26000	136.54	20230103	4.12	N	131970	500	73 억	1319918	N	N	619	N	N
27	20231127	150850	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	61300	3400	2	5.87	42243576700	691017	521.92	57100	62700	56700	75200	40600	57900	61132.71	8.94	-168	14563	59500	58700	57900	57100	56300	59100	57500	74	17300	500	44000	100	1	14759577	9048	20.01	3.37	12	4.68	3064.00	18183.00	62700	20231127	-2.23	26000	20230103	135.77	62700	-2.23	20231127	26000	135.77	20230103	62700	-2.23	20231127	26000	135.77	20230103	4.12	N	131970	500	73 억	1319918	N	N	307	N	N
28	20231127	140854	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	60800	2900	2	5.01	37883054600	619855	468.17	57100	62700	56700	75200	40600	57900	61116.26	8.94	-168	33932	59500	58700	57900	57100	56300	59100	57500	74	17300	500	44000	100	1	14759577	8974	19.84	3.34	12	4.20	3064.00	18183.00	62700	20231127	-3.03	26000	20230103	133.85	62700	-3.03	20231127	26000	133.85	20230103	62700	-3.03	20231127	26000	133.85	20230103	4.12	N	131970	500	73 억	1319918	N	N	307	N	N
29	20231127	130853	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	61000	3100	2	5.35	34557003100	565449	427.08	57100	62700	56700	75200	40600	57900	61114.56	8.94	-168	33397	59500	58700	57900	57100	56300	59100	57500	74	17300	500	44000	100	1	14759577	9003	19.91	3.35	12	3.83	3064.00	18183.00	62700	20231127	-2.71	26000	20230103	134.62	62700	-2.71	20231127	26000	134.62	20230103	62700	-2.71	20231127	26000	134.62	20230103	4.12	N	131970	500	73 억	1319918	N	N	307	N	N
30	20231127	120856	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	62000	4100	2	7.08	29916759900	489427	369.66	57100	62700	56700	75200	40600	57900	61126.43	8.94	-168	15297	59500	58700	57900	57100	56300	59100	57500	74	17300	500	44000	100	1	14759577	9151	20.23	3.41	12	3.32	3064.00	18183.00	62700	20231127	-1.12	26000	20230103	138.46	62700	-1.12	20231127	26000	138.46	20230103	62700	-1.12	20231127	26000	138.46	20230103	4.12	N	131970	500	73 억	1319918	N	N	307	N	N
31	20231127	110842	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	62200	4300	2	7.43	24197384200	397455	300.19	57100	62700	56700	75200	40600	57900	60881.20	8.94	-168	23284	59500	58700	57900	57100	56300	59100	57500	74	17300	500	44000	100	1	14759577	9180	20.30	3.42	12	2.69	3064.00	18183.00	62700	20231127	-0.80	26000	20230103	139.23	62700	-0.80	20231127	26000	139.23	20230103	62700	-0.80	20231127	26000	139.23	20230103	4.12	N	131970	500	73 억	1319918	N	N	307	N	N
32	20231127	100840	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60000	2100	2	3.63	11534031000	192041	145.05	57100	61100	56700	75200	40600	57900	60060.83	8.94	-168	-1136	59500	58700	57900	57100	56300	59100	57500	74	17300	500	44000	100	1	14759577	8856	19.58	3.30	12	1.30	3064.00	18183.00	62000	20231117	-3.23	26000	20230103	130.77	62000	-3.23	20231117	26000	130.77	20230103	62000	-3.23	20231117	26000	130.77	20230103	4.12	N	131970	500	73 억	1319918	N	N	307	N	N
33	20231127	090844	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58000	100	2	0.17	727693700	12689	9.58	57100	58000	56700	75200	40600	57900	57346.16	8.94	-168	1268	59500	58700	57900	57100	56300	59100	57500	74	17300	500	44000	100	1	14759577	8561	18.93	3.19	12	0.09	3064.00	18183.00	62000	20231117	-6.45	26000	20230103	123.08	62000	-6.45	20231117	26000	123.08	20230103	62000	-6.45	20231117	26000	123.08	20230103	4.12	N	131970	500	73 억	1319918	N	N	307	N	N
34	20231124	160836	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57900	600	2	1.05	7613431300	131242	42.70	57100	58700	57100	74400	40200	57300	58010.97	8.88	804	13003	60433	58866	57833	56266	55233	58350	55750	74	17100	500	43540	100	1	14759577	8546	18.90	3.18	12	0.89	3064.00	18183.00	62000	20231117	-6.61	26000	20230103	122.69	62000	-6.61	20231117	26000	122.69	20230103	62000	-6.61	20231117	26000	122.69	20230103	4.02	N	131970	500	73 억	1310351	N	N	307	N	N
35	20231124	150845	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57800	500	2	0.87	7101611400	122394	39.83	57100	58700	57100	74400	40200	57300	58022.85	8.88	804	11535	60433	58866	57833	56266	55233	58350	55750	74	17100	500	43540	100	1	14759577	8531	18.86	3.18	12	0.83	3064.00	18183.00	62000	20231117	-6.77	26000	20230103	122.31	62000	-6.77	20231117	26000	122.31	20230103	62000	-6.77	20231117	26000	122.31	20230103	4.02	N	131970	500	73 억	1310351	N	N	156	N	N
36	20231124	140845	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57900	600	2	1.05	6210407400	106995	34.81	57100	58700	57100	74400	40200	57300	58044.26	8.88	804	9147	60433	58866	57833	56266	55233	58350	55750	74	17100	500	43540	100	1	14759577	8546	18.90	3.18	12	0.72	3064.00	18183.00	62000	20231117	-6.61	26000	20230103	122.69	62000	-6.61	20231117	26000	122.69	20230103	62000	-6.61	20231117	26000	122.69	20230103	4.02	N	131970	500	73 억	1310351	N	N	156	N	N
37	20231124	130841	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58100	800	2	1.40	5429892100	93513	30.43	57100	58700	57100	74400	40200	57300	58066.06	8.88	804	6254	60433	58866	57833	56266	55233	58350	55750	74	17100	500	43540	100	1	14759577	8575	18.96	3.20	12	0.63	3064.00	18183.00	62000	20231117	-6.29	26000	20230103	123.46	62000	-6.29	20231117	26000	123.46	20230103	62000	-6.29	20231117	26000	123.46	20230103	4.02	N	131970	500	73 억	1310351	N	N	156	N	N
38	20231124	120847	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58200	900	2	1.57	4784415400	82377	26.80	57100	58700	57100	74400	40200	57300	58080.00	8.88	804	8663	60433	58866	57833	56266	55233	58350	55750	74	17100	500	43540	100	1	14759577	8590	18.99	3.20	12	0.56	3064.00	18183.00	62000	20231117	-6.13	26000	20230103	123.85	62000	-6.13	20231117	26000	123.85	20230103	62000	-6.13	20231117	26000	123.85	20230103	4.02	N	131970	500	73 억	1310351	N	N	156	N	N
39	20231124	110843	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58200	900	2	1.57	4133383000	71158	23.15	57100	58700	57100	74400	40200	57300	58087.97	8.88	804	6617	60433	58866	57833	56266	55233	58350	55750	74	17100	500	43540	100	1	14759577	8590	18.99	3.20	12	0.48	3064.00	18183.00	62000	20231117	-6.13	26000	20230103	123.85	62000	-6.13	20231117	26000	123.85	20230103	62000	-6.13	20231117	26000	123.85	20230103	4.02	N	131970	500	73 억	1310351	N	N	156	N	N
40	20231124	100842	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58200	900	2	1.57	3082920600	53141	17.29	57100	58700	57100	74400	40200	57300	58014.67	8.88	804	5172	60433	58866	57833	56266	55233	58350	55750	74	17100	500	43540	100	1	14759577	8590	18.99	3.20	12	0.36	3064.00	18183.00	62000	20231117	-6.13	26000	20230103	123.85	62000	-6.13	20231117	26000	123.85	20230103	62000	-6.13	20231117	26000	123.85	20230103	4.02	N	131970	500	73 억	1310351	N	N	156	N	N
41	20231124	090839	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57500	200	2	0.35	559162700	9737	3.17	57100	57900	57100	74400	40200	57300	57427.27	8.88	804	773	60433	58866	57833	56266	55233	58350	55750	74	17100	500	43540	100	1	14759577	8487	18.77	3.16	12	0.07	3064.00	18183.00	62000	20231117	-7.26	26000	20230103	121.15	62000	-7.26	20231117	26000	121.15	20230103	62000	-7.26	20231117	26000	121.15	20230103	4.02	N	131970	500	73 억	1310351	N	N	156	N	N
42	20231123	160830	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57300	-2100	5	-3.54	17598373700	305093	81.36	59300	59400	56800	77200	41600	59400	57682.38	9.20	0	6605	63066	61232	59366	57532	55666	62150	58450	74	17800	500	45140	100	1	14759577	8457	18.70	3.15	12	2.07	3064.00	18183.00	62000	20231117	-7.58	26000	20230103	120.38	62000	-7.58	20231117	26000	120.38	20230103	62000	-7.58	20231117	26000	120.38	20230103	3.80	N	131970	500	73 억	1357822	N	N	156	N	N
43	20231123	150858	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57500	-1900	5	-3.20	16835565900	291796	77.82	59300	59400	56800	77200	41600	59400	57696.06	9.20	0	5713	63066	61232	59366	57532	55666	62150	58450	74	17800	500	45140	100	1	14759577	8487	18.77	3.16	12	1.98	3064.00	18183.00	62000	20231117	-7.26	26000	20230103	121.15	62000	-7.26	20231117	26000	121.15	20230103	62000	-7.26	20231117	26000	121.15	20230103	3.80	N	131970	500	73 억	1357822	N	N	1380	N	N
44	20231123	140855	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57800	-1600	5	-2.69	15099748100	261629	69.77	59300	59400	56800	77200	41600	59400	57714.03	9.20	0	10056	63066	61232	59366	57532	55666	62150	58450	74	17800	500	45140	100	1	14759577	8531	18.86	3.18	12	1.77	3064.00	18183.00	62000	20231117	-6.77	26000	20230103	122.31	62000	-6.77	20231117	26000	122.31	20230103	62000	-6.77	20231117	26000	122.31	20230103	3.80	N	131970	500	73 억	1357822	N	N	1380	N	N
45	20231123	130856	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57400	-2000	5	-3.37	13071112400	226457	60.39	59300	59400	56800	77200	41600	59400	57719.69	9.20	0	16227	63066	61232	59366	57532	55666	62150	58450	74	17800	500	45140	100	1	14759577	8472	18.73	3.16	12	1.53	3064.00	18183.00	62000	20231117	-7.42	26000	20230103	120.77	62000	-7.42	20231117	26000	120.77	20230103	62000	-7.42	20231117	26000	120.77	20230103	3.80	N	131970	500	73 억	1357822	N	N	1380	N	N
46	20231123	120843	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57800	-1600	5	-2.69	11638991700	201588	53.76	59300	59400	56800	77200	41600	59400	57736.12	9.20	0	15075	63066	61232	59366	57532	55666	62150	58450	74	17800	500	45140	100	1	14759577	8531	18.86	3.18	12	1.37	3064.00	18183.00	62000	20231117	-6.77	26000	20230103	122.31	62000	-6.77	20231117	26000	122.31	20230103	62000	-6.77	20231117	26000	122.31	20230103	3.80	N	131970	500	73 억	1357822	N	N	1380	N	N
47	20231123	110903	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58000	-1400	5	-2.36	10514222200	182145	48.58	59300	59400	56800	77200	41600	59400	57724.00	9.20	0	15882	63066	61232	59366	57532	55666	62150	58450	74	17800	500	45140	100	1	14759577	8561	18.93	3.19	12	1.23	3064.00	18183.00	62000	20231117	-6.45	26000	20230103	123.08	62000	-6.45	20231117	26000	123.08	20230103	62000	-6.45	20231117	26000	123.08	20230103	3.80	N	131970	500	73 억	1357822	N	N	1380	N	N
48	20231123	100845	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57700	-1700	5	-2.86	8606355700	149036	39.75	59300	59400	56800	77200	41600	59400	57746.27	9.20	0	19965	63066	61232	59366	57532	55666	62150	58450	74	17800	500	45140	100	1	14759577	8516	18.83	3.17	12	1.01	3064.00	18183.00	62000	20231117	-6.94	26000	20230103	121.92	62000	-6.94	20231117	26000	121.92	20230103	62000	-6.94	20231117	26000	121.92	20230103	3.80	N	131970	500	73 억	1357822	N	N	1380	N	N
49	20231123	090842	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59100	-300	5	-0.51	656056000	11145	2.97	59300	59400	58500	77200	41600	59400	58863.09	9.20	0	-5982	63066	61232	59366	57532	55666	62150	58450	74	17800	500	45140	100	1	14759577	8723	19.29	3.25	12	0.08	3064.00	18183.00	62000	20231117	-4.68	26000	20230103	127.31	62000	-4.68	20231117	26000	127.31	20230103	62000	-4.68	20231117	26000	127.31	20230103	3.80	N	131970	500	73 억	1357822	N	N	1380	N	N
50	20231122	160811	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59400	1000	2	1.71	22220090600	373492	103.14	57600	61200	57500	75900	40900	58400	59493.15	9.20	0	-35286	61400	59900	58900	57400	56400	59400	56900	74	17500	500	44380	100	1	14759577	8767	19.39	3.27	12	2.53	3064.00	18183.00	62000	20231117	-4.19	26000	20230103	128.46	62000	-4.19	20231117	26000	128.46	20230103	62000	-4.19	20231117	26000	128.46	20230103	3.70	N	131970	500	73 억	1358103	N	N	1380	N	N
51	20231122	150826	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59400	1000	2	1.71	21000305000	352999	97.48	57600	61200	57500	75900	40900	58400	59491.31	9.20	0	-28184	61400	59900	58900	57400	56400	59400	56900	74	17500	500	44380	100	1	14759577	8767	19.39	3.27	12	2.39	3064.00	18183.00	62000	20231117	-4.19	26000	20230103	128.46	62000	-4.19	20231117	26000	128.46	20230103	62000	-4.19	20231117	26000	128.46	20230103	3.70	N	131970	500	73 억	1358103	N	N	70	N	N
52	20231122	140819	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58800	400	2	0.68	18417630900	309277	85.40	57600	61200	57500	75900	40900	58400	59550.83	9.20	0	-21307	61400	59900	58900	57400	56400	59400	56900	74	17500	500	44380	100	1	14759577	8679	19.19	3.23	12	2.10	3064.00	18183.00	62000	20231117	-5.16	26000	20230103	126.15	62000	-5.16	20231117	26000	126.15	20230103	62000	-5.16	20231117	26000	126.15	20230103	3.70	N	131970	500	73 억	1358103	N	N	70	N	N
53	20231122	130849	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58200	-200	5	-0.34	16999035700	285121	78.73	57600	61200	57500	75900	40900	58400	59620.70	9.20	0	-19191	61400	59900	58900	57400	56400	59400	56900	74	17500	500	44380	100	1	14759577	8590	18.99	3.20	12	1.93	3064.00	18183.00	62000	20231117	-6.13	26000	20230103	123.85	62000	-6.13	20231117	26000	123.85	20230103	62000	-6.13	20231117	26000	123.85	20230103	3.70	N	131970	500	73 억	1358103	N	N	70	N	N
54	20231122	120852	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58400	0	3	0.00	15991233100	267835	73.96	57600	61200	57500	75900	40900	58400	59705.85	9.20	0	-16841	61400	59900	58900	57400	56400	59400	56900	74	17500	500	44380	100	1	14759577	8620	19.06	3.21	12	1.81	3064.00	18183.00	62000	20231117	-5.81	26000	20230103	124.62	62000	-5.81	20231117	26000	124.62	20230103	62000	-5.81	20231117	26000	124.62	20230103	3.70	N	131970	500	73 억	1358103	N	N	70	N	N
55	20231122	110931	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58300	-100	5	-0.17	14494149000	242181	66.88	57600	61200	57500	75900	40900	58400	59848.79	9.20	0	-16205	61400	59900	58900	57400	56400	59400	56900	74	17500	500	44380	100	1	14759577	8605	19.03	3.21	12	1.64	3064.00	18183.00	62000	20231117	-5.97	26000	20230103	124.23	62000	-5.97	20231117	26000	124.23	20230103	62000	-5.97	20231117	26000	124.23	20230103	3.70	N	131970	500	73 억	1358103	N	N	70	N	N
56	20231122	100902	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59900	1500	2	2.57	10723946300	178519	49.30	57600	61200	57500	75900	40900	58400	60072.33	9.20	0	-21990	61400	59900	58900	57400	56400	59400	56900	74	17500	500	44380	100	1	14759577	8841	19.55	3.29	12	1.21	3064.00	18183.00	62000	20231117	-3.39	26000	20230103	130.38	62000	-3.39	20231117	26000	130.38	20230103	62000	-3.39	20231117	26000	130.38	20230103	3.70	N	131970	500	73 억	1358103	N	N	70	N	N
57	20231122	090818	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58100	-300	5	-0.51	1096676000	18881	5.21	57600	58900	57500	75900	40900	58400	58082.52	9.20	0	353	61400	59900	58900	57400	56400	59400	56900	74	17500	500	44380	100	1	14759577	8575	18.96	3.20	12	0.13	3064.00	18183.00	62000	20231117	-6.29	26000	20230103	123.46	62000	-6.29	20231117	26000	123.46	20230103	62000	-6.29	20231117	26000	123.46	20230103	3.70	N	131970	500	73 억	1358103	N	N	70	N	N
58	20231121	160823	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58400	-1300	5	-2.18	21249275200	359350	65.46	59900	60400	57900	77600	41800	59700	59134.00	9.12	0	5291	62700	61200	60200	58700	57700	61950	59450	74	17900	500	45370	100	1	14759577	8620	19.06	3.21	12	2.43	3064.00	18183.00	62000	20231117	-5.81	26000	20230103	124.62	62000	-5.81	20231117	26000	124.62	20230103	62000	-5.81	20231117	26000	124.62	20230103	3.04	N	131970	500	73 억	1346494	N	N	70	N	N
59	20231121	150823	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58400	-1300	5	-2.18	20416235300	345071	62.86	59900	60400	57900	77600	41800	59700	59165.23	9.12	0	2276	62700	61200	60200	58700	57700	61950	59450	74	17900	500	45370	100	1	14759577	8620	19.06	3.21	12	2.34	3064.00	18183.00	62000	20231117	-5.81	26000	20230103	124.62	62000	-5.81	20231117	26000	124.62	20230103	62000	-5.81	20231117	26000	124.62	20230103	3.04	N	131970	500	73 억	1346494	N	N	46	N	N
60	20231121	140813	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59200	-500	5	-0.84	16627129500	280148	51.03	59900	60400	58200	77600	41800	59700	59351.16	9.12	0	-6684	62700	61200	60200	58700	57700	61950	59450	74	17900	500	45370	100	1	14759577	8738	19.32	3.26	12	1.90	3064.00	18183.00	62000	20231117	-4.52	26000	20230103	127.69	62000	-4.52	20231117	26000	127.69	20230103	62000	-4.52	20231117	26000	127.69	20230103	3.04	N	131970	500	73 억	1346494	N	N	46	N	N
61	20231121	130808	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58800	-900	5	-1.51	12686604100	213072	38.81	59900	60400	58700	77600	41800	59700	59541.35	9.12	0	-12531	62700	61200	60200	58700	57700	61950	59450	74	17900	500	45370	100	1	14759577	8679	19.19	3.23	12	1.44	3064.00	18183.00	62000	20231117	-5.16	26000	20230103	126.15	62000	-5.16	20231117	26000	126.15	20230103	62000	-5.16	20231117	26000	126.15	20230103	3.04	N	131970	500	73 억	1346494	N	N	46	N	N
62	20231121	120807	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59200	-500	5	-0.84	11409629900	191413	34.87	59900	60400	58900	77600	41800	59700	59607.36	9.12	0	-12419	62700	61200	60200	58700	57700	61950	59450	74	17900	500	45370	100	1	14759577	8738	19.32	3.26	12	1.30	3064.00	18183.00	62000	20231117	-4.52	26000	20230103	127.69	62000	-4.52	20231117	26000	127.69	20230103	62000	-4.52	20231117	26000	127.69	20230103	3.04	N	131970	500	73 억	1346494	N	N	46	N	N
63	20231121	110803	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59300	-400	5	-0.67	9704254700	162569	29.61	59900	60400	59100	77600	41800	59700	59693.14	9.12	0	-10566	62700	61200	60200	58700	57700	61950	59450	74	17900	500	45370	100	1	14759577	8752	19.35	3.26	12	1.10	3064.00	18183.00	62000	20231117	-4.35	26000	20230103	128.08	62000	-4.35	20231117	26000	128.08	20230103	62000	-4.35	20231117	26000	128.08	20230103	3.04	N	131970	500	73 억	1346494	N	N	46	N	N
64	20231121	100743	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59700	0	3	0.00	7043487600	117814	21.46	59900	60400	59100	77600	41800	59700	59784.85	9.12	0	1948	62700	61200	60200	58700	57700	61950	59450	74	17900	500	45370	100	1	14759577	8811	19.48	3.28	12	0.80	3064.00	18183.00	62000	20231117	-3.71	26000	20230103	129.62	62000	-3.71	20231117	26000	129.62	20230103	62000	-3.71	20231117	26000	129.62	20230103	3.04	N	131970	500	73 억	1346494	N	N	46	N	N
65	20231121	090755	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59800	100	2	0.17	1359945300	22791	4.15	59900	60000	59100	77600	41800	59700	59670.20	9.12	0	-1107	62700	61200	60200	58700	57700	61950	59450	74	17900	500	45370	100	1	14759577	8826	19.52	3.29	12	0.15	3064.00	18183.00	62000	20231117	-3.55	26000	20230103	130.00	62000	-3.55	20231117	26000	130.00	20230103	62000	-3.55	20231117	26000	130.00	20230103	3.04	N	131970	500	73 억	1346494	N	N	46	N	N
66	20231120	160800	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59700	100	2	0.17	33037569100	546489	25.64	59200	61700	59200	77400	41800	59600	60455.16	8.94	0	30327	66133	62866	58733	55466	51333	64500	57100	74	17800	500	45290	100	1	14759577	8811	19.48	3.28	12	3.70	3064.00	18183.00	62000	20231117	-3.71	26000	20230103	129.62	62000	-3.71	20231117	26000	129.62	20230103	62000	-3.71	20231117	26000	129.62	20230103	2.98	N	131970	500	73 억	1319544	N	N	46	N	N
67	20231120	150807	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60100	500	2	0.84	31949166800	528290	24.78	59200	61700	59200	77400	41800	59600	60476.73	8.94	0	25618	66133	62866	58733	55466	51333	64500	57100	74	17800	500	45290	100	1	14759577	8871	19.61	3.31	12	3.58	3064.00	18183.00	62000	20231117	-3.06	26000	20230103	131.15	62000	-3.06	20231117	26000	131.15	20230103	62000	-3.06	20231117	26000	131.15	20230103	2.98	N	131970	500	73 억	1319544	N	N	777	N	N
68	20231120	140806	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60900	1300	2	2.18	29171163700	482243	22.62	59200	61700	59200	77400	41800	59600	60490.77	8.94	0	24943	66133	62866	58733	55466	51333	64500	57100	74	17800	500	45290	100	1	14759577	8989	19.88	3.35	12	3.27	3064.00	18183.00	62000	20231117	-1.77	26000	20230103	134.23	62000	-1.77	20231117	26000	134.23	20230103	62000	-1.77	20231117	26000	134.23	20230103	2.98	N	131970	500	73 억	1319544	N	N	777	N	N
69	20231120	130801	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60400	800	2	1.34	25802362200	426822	20.02	59200	61700	59200	77400	41800	59600	60452.47	8.94	0	17176	66133	62866	58733	55466	51333	64500	57100	74	17800	500	45290	100	1	14759577	8915	19.71	3.32	12	2.89	3064.00	18183.00	62000	20231117	-2.58	26000	20230103	132.31	62000	-2.58	20231117	26000	132.31	20230103	62000	-2.58	20231117	26000	132.31	20230103	2.98	N	131970	500	73 억	1319544	N	N	777	N	N
70	20231120	120803	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60500	900	2	1.51	24377112400	403219	18.92	59200	61700	59200	77400	41800	59600	60456.46	8.94	0	21999	66133	62866	58733	55466	51333	64500	57100	74	17800	500	45290	100	1	14759577	8930	19.75	3.33	12	2.73	3064.00	18183.00	62000	20231117	-2.42	26000	20230103	132.69	62000	-2.42	20231117	26000	132.69	20230103	62000	-2.42	20231117	26000	132.69	20230103	2.98	N	131970	500	73 억	1319544	N	N	777	N	N
71	20231120	110802	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60300	700	2	1.17	23051347500	381236	17.89	59200	61700	59200	77400	41800	59600	60464.99	8.94	0	21615	66133	62866	58733	55466	51333	64500	57100	74	17800	500	45290	100	1	14759577	8900	19.68	3.32	12	2.58	3064.00	18183.00	62000	20231117	-2.74	26000	20230103	131.92	62000	-2.74	20231117	26000	131.92	20230103	62000	-2.74	20231117	26000	131.92	20230103	2.98	N	131970	500	73 억	1319544	N	N	777	N	N
72	20231120	100758	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60600	1000	2	1.68	19041836200	314817	14.77	59200	61700	59200	77400	41800	59600	60485.68	8.94	0	18531	66133	62866	58733	55466	51333	64500	57100	74	17800	500	45290	100	1	14759577	8944	19.78	3.33	12	2.13	3064.00	18183.00	62000	20231117	-2.26	26000	20230103	133.08	62000	-2.26	20231117	26000	133.08	20230103	62000	-2.26	20231117	26000	133.08	20230103	2.98	N	131970	500	73 억	1319544	N	N	777	N	N
73	20231120	090807	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60200	600	2	1.01	4830193200	80622	3.78	59200	60500	59200	77400	41800	59600	59911.97	8.94	0	-5787	66133	62866	58733	55466	51333	64500	57100	74	17800	500	45290	100	1	14759577	8885	19.65	3.31	12	0.55	3064.00	18183.00	62000	20231117	-2.90	26000	20230103	131.54	62000	-2.90	20231117	26000	131.54	20230103	62000	-2.90	20231117	26000	131.54	20230103	2.98	N	131970	500	73 억	1319544	N	N	777	N	N
74	20231117	160822	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	59600	4600	2	8.36	127483793400	2120851	868.83	55000	62000	54600	71500	38500	55000	60110.66	8.29	0	87466	57533	56266	54733	53466	51933	56900	54100	74	16500	500	41800	100	1	14759577	8797	19.45	3.28	12	14.37	3064.00	18183.00	62000	20231117	-3.87	26000	20230103	129.23	62000	-3.87	20231117	26000	129.23	20230103	62000	-3.87	20231117	26000	129.23	20230103	2.77	N	131970	500	73 억	1223515	N	N	777	N	N
75	20231117	150827	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	59700	4700	2	8.55	124648314900	2073221	849.32	55000	62000	54600	71500	38500	55000	60123.68	8.29	0	79468	57533	56266	54733	53466	51933	56900	54100	74	16500	500	41800	100	1	14759577	8811	19.48	3.28	12	14.05	3064.00	18183.00	62000	20231117	-3.71	26000	20230103	129.62	62000	-3.71	20231117	26000	129.62	20230103	62000	-3.71	20231117	26000	129.62	20230103	2.77	N	131970	500	73 억	1223515	N	N	307	N	N
76	20231117	140822	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	60400	5400	2	9.82	116309775900	1933879	792.24	55000	62000	54600	71500	38500	55000	60143.96	8.29	0	69361	57533	56266	54733	53466	51933	56900	54100	74	16500	500	41800	100	1	14759577	8915	19.71	3.32	12	13.10	3064.00	18183.00	62000	20231117	-2.58	26000	20230103	132.31	62000	-2.58	20231117	26000	132.31	20230103	62000	-2.58	20231117	26000	132.31	20230103	2.77	N	131970	500	73 억	1223515	N	N	307	N	N
77	20231117	130822	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	60300	5300	2	9.64	109395104900	1818760	745.08	55000	62000	54600	71500	38500	55000	60148.93	8.29	0	42810	57533	56266	54733	53466	51933	56900	54100	74	16500	500	41800	100	1	14759577	8900	19.68	3.32	12	12.32	3064.00	18183.00	62000	20231117	-2.74	26000	20230103	131.92	62000	-2.74	20231117	26000	131.92	20230103	62000	-2.74	20231117	26000	131.92	20230103	2.77	N	131970	500	73 억	1223515	N	N	307	N	N
78	20231117	120823	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	59100	4100	2	7.45	98127873000	1630867	668.10	55000	62000	54600	71500	38500	55000	60169.99	8.29	0	28927	57533	56266	54733	53466	51933	56900	54100	74	16500	500	41800	100	1	14759577	8723	19.29	3.25	12	11.05	3064.00	18183.00	62000	20231117	-4.68	26000	20230103	127.31	62000	-4.68	20231117	26000	127.31	20230103	62000	-4.68	20231117	26000	127.31	20230103	2.77	N	131970	500	73 억	1223515	N	N	307	N	N
79	20231117	110827	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	60000	5000	2	9.09	84390081200	1399968	573.51	55000	62000	54600	71500	38500	55000	60281.01	8.29	0	33166	57533	56266	54733	53466	51933	56900	54100	74	16500	500	41800	100	1	14759577	8856	19.58	3.30	12	9.49	3064.00	18183.00	62000	20231117	-3.23	26000	20230103	130.77	62000	-3.23	20231117	26000	130.77	20230103	62000	-3.23	20231117	26000	130.77	20230103	2.77	N	131970	500	73 억	1223515	N	N	307	N	N
80	20231117	100823	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	60800	5800	2	10.55	60393433500	1005827	412.05	55000	62000	54600	71500	38500	55000	60044.89	8.29	0	40735	57533	56266	54733	53466	51933	56900	54100	74	16500	500	41800	100	1	14759577	8974	19.84	3.34	12	6.81	3064.00	18183.00	62000	20231117	-1.94	26000	20230103	133.85	62000	-1.94	20231117	26000	133.85	20230103	62000	-1.94	20231117	26000	133.85	20230103	2.77	N	131970	500	73 억	1223515	N	N	307	N	N
81	20231117	090825	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56100	1100	2	2.00	1077919400	19374	7.94	55000	56100	54600	71500	38500	55000	55646.29	8.29	0	2360	57533	56266	54733	53466	51933	56900	54100	74	16500	500	41800	100	1	14759577	8280	18.31	3.09	12	0.13	3064.00	18183.00	57600	20231107	-2.60	26000	20230103	115.77	57600	-2.60	20231107	26000	115.77	20230103	57600	-2.60	20231107	26000	115.77	20230103	2.77	N	131970	500	73 억	1223515	N	N	307	N	N
82	20231116	160823	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55600	700	2	1.28	12973192100	236446	51.09	54700	56000	53200	71300	38500	54900	54867.46	8.21	0	9591	58233	56566	55533	53866	52833	56050	53350	74	16400	500	41720	100	1	14759577	8206	18.15	3.06	12	1.60	3064.00	18183.00	57600	20231107	-3.47	26000	20230103	113.85	57600	-3.47	20231107	26000	113.85	20230103	57600	-3.47	20231107	26000	113.85	20230103	2.71	N	131970	500	73 억	1211332	N	N	2431	N	N
83	20231116	150818	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55400	500	2	0.91	11679301200	213040	46.03	54700	56000	53200	71300	38500	54900	54822.10	8.21	0	9051	58233	56566	55533	53866	52833	56050	53350	74	16400	500	41720	100	1	14759577	8177	18.08	3.05	12	1.44	3064.00	18183.00	57600	20231107	-3.82	26000	20230103	113.08	57600	-3.82	20231107	26000	113.08	20230103	57600	-3.82	20231107	26000	113.08	20230103	2.71	N	131970	500	73 억	1211332	N	N	2431	N	N
84	20231116	140757	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55200	300	2	0.55	10064836600	183846	39.72	54700	56000	53200	71300	38500	54900	54746.02	8.21	0	4756	58233	56566	55533	53866	52833	56050	53350	74	16400	500	41720	100	1	14759577	8147	18.02	3.04	12	1.25	3064.00	18183.00	57600	20231107	-4.17	26000	20230103	112.31	57600	-4.17	20231107	26000	112.31	20230103	57600	-4.17	20231107	26000	112.31	20230103	2.71	N	131970	500	73 억	1211332	N	N	2431	N	N
85	20231116	130818	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54900	0	3	0.00	7534968100	138328	29.89	54700	55500	53200	71300	38500	54900	54471.75	8.21	0	2536	58233	56566	55533	53866	52833	56050	53350	74	16400	500	41720	100	1	14759577	8103	17.92	3.02	12	0.94	3064.00	18183.00	57600	20231107	-4.69	26000	20230103	111.15	57600	-4.69	20231107	26000	111.15	20230103	57600	-4.69	20231107	26000	111.15	20230103	2.71	N	131970	500	73 억	1211332	N	N	2431	N	N
86	20231116	120820	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55000	100	2	0.18	5707451100	104963	22.68	54700	55500	53200	71300	38500	54900	54375.84	8.21	0	-4233	58233	56566	55533	53866	52833	56050	53350	74	16400	500	41720	100	1	14759577	8118	17.95	3.02	12	0.71	3064.00	18183.00	57600	20231107	-4.51	26000	20230103	111.54	57600	-4.51	20231107	26000	111.54	20230103	57600	-4.51	20231107	26000	111.54	20230103	2.71	N	131970	500	73 억	1211332	N	N	2431	N	N
87	20231116	110817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53900	-1000	5	-1.82	3700895300	68281	14.75	54700	55500	53200	71300	38500	54900	54200.95	8.21	0	-3000	58233	56566	55533	53866	52833	56050	53350	74	16400	500	41720	100	1	14759577	7955	17.59	2.96	12	0.46	3064.00	18183.00	57600	20231107	-6.42	26000	20230103	107.31	57600	-6.42	20231107	26000	107.31	20230103	57600	-6.42	20231107	26000	107.31	20230103	2.71	N	131970	500	73 억	1211332	N	N	2431	N	N
88	20231116	100818	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55200	300	2	0.55	749769200	13635	2.95	54700	55500	54100	71300	38500	54900	54988.57	8.21	0	-460	58233	56566	55533	53866	52833	56050	53350	74	16400	500	41720	100	1	14759577	8147	18.02	3.04	12	0.09	3064.00	18183.00	57600	20231107	-4.17	26000	20230103	112.31	57600	-4.17	20231107	26000	112.31	20230103	57600	-4.17	20231107	26000	112.31	20230103	2.71	N	131970	500	73 억	1211332	N	N	2431	N	N
89	20231116	090821	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54900	0	3	0.00	0	0	0.00	0	0	0	71300	38500	54900	0.00	8.21	0	0	58233	56566	55533	53866	52833	56050	53350	74	16400	500	41720	100	1	14759577	8103	17.92	3.02	12	0.00	3064.00	18183.00	57600	20231107	-4.69	26000	20230103	111.15	57600	-4.69	20231107	26000	111.15	20230103	57600	-4.69	20231107	26000	111.15	20230103	2.71	N	131970	500	73 억	1211332	N	N	2431	N	N
90	20231115	160725	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54900	1000	2	1.86	25752945900	460895	381.61	56900	57200	54500	70000	37800	53900	55878.11	8.03	-972	16018	54766	54332	53766	53332	52766	54050	53050	74	16100	500	40960	100	1	14759577	8103	17.92	3.02	12	3.12	3064.00	18183.00	57600	20231107	-4.69	26000	20230103	111.15	57600	-4.69	20231107	26000	111.15	20230103	57600	-4.69	20231107	26000	111.15	20230103	2.79	N	131970	500	73 억	1185067	N	N	2431	N	N
91	20231115	150832	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54900	1000	2	1.86	25087539300	448783	371.58	56900	57200	54500	70000	37800	53900	55901.27	8.03	-972	16897	54766	54332	53766	53332	52766	54050	53050	74	16100	500	40960	100	1	14759577	8103	17.92	3.02	12	3.04	3064.00	18183.00	57600	20231107	-4.69	26000	20230103	111.15	57600	-4.69	20231107	26000	111.15	20230103	57600	-4.69	20231107	26000	111.15	20230103	2.79	N	131970	500	73 억	1185067	N	N	424	N	N
92	20231115	140829	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55200	1300	2	2.41	21688408600	386900	320.34	56900	57200	54500	70000	37800	53900	56056.88	8.03	-972	29104	54766	54332	53766	53332	52766	54050	53050	74	16100	500	40960	100	1	14759577	8147	18.02	3.04	12	2.62	3064.00	18183.00	57600	20231107	-4.17	26000	20230103	112.31	57600	-4.17	20231107	26000	112.31	20230103	57600	-4.17	20231107	26000	112.31	20230103	2.79	N	131970	500	73 억	1185067	N	N	424	N	N
93	20231115	130831	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56000	2100	2	3.90	19938801700	355474	294.32	56900	57200	54500	70000	37800	53900	56090.75	8.03	-972	27206	54766	54332	53766	53332	52766	54050	53050	74	16100	500	40960	100	1	14759577	8265	18.28	3.08	12	2.41	3064.00	18183.00	57600	20231107	-2.78	26000	20230103	115.38	57600	-2.78	20231107	26000	115.38	20230103	57600	-2.78	20231107	26000	115.38	20230103	2.79	N	131970	500	73 억	1185067	N	N	424	N	N
94	20231115	120832	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55400	1500	2	2.78	18425773600	328352	271.86	56900	57200	54500	70000	37800	53900	56115.92	8.03	-972	25400	54766	54332	53766	53332	52766	54050	53050	74	16100	500	40960	100	1	14759577	8177	18.08	3.05	12	2.22	3064.00	18183.00	57600	20231107	-3.82	26000	20230103	113.08	57600	-3.82	20231107	26000	113.08	20230103	57600	-3.82	20231107	26000	113.08	20230103	2.79	N	131970	500	73 억	1185067	N	N	424	N	N
95	20231115	110841	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55800	1900	2	3.53	15806369400	280992	232.65	56900	57200	54500	70000	37800	53900	56252.03	8.03	-972	22965	54766	54332	53766	53332	52766	54050	53050	74	16100	500	40960	100	1	14759577	8236	18.21	3.07	12	1.90	3064.00	18183.00	57600	20231107	-3.12	26000	20230103	114.62	57600	-3.12	20231107	26000	114.62	20230103	57600	-3.12	20231107	26000	114.62	20230103	2.79	N	131970	500	73 억	1185067	N	N	424	N	N
96	20231115	100834	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56500	2600	2	4.82	14073194500	250076	207.05	56900	57200	54500	70000	37800	53900	56275.67	8.03	-972	21396	54766	54332	53766	53332	52766	54050	53050	74	16100	500	40960	100	1	14759577	8339	18.44	3.11	12	1.69	3064.00	18183.00	57600	20231107	-1.91	26000	20230103	117.31	57600	-1.91	20231107	26000	117.31	20230103	57600	-1.91	20231107	26000	117.31	20230103	2.79	N	131970	500	73 억	1185067	N	N	424	N	N
97	20231115	090825	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56700	2800	2	5.19	4557800600	80547	66.69	56900	56900	55600	70000	37800	53900	56585.60	8.03	-972	584	54766	54332	53766	53332	52766	54050	53050	74	16100	500	40960	100	1	14759577	8369	18.51	3.12	12	0.55	3064.00	18183.00	57600	20231107	-1.56	26000	20230103	118.08	57600	-1.56	20231107	26000	118.08	20230103	57600	-1.56	20231107	26000	118.08	20230103	2.79	N	131970	500	73 억	1185067	N	N	424	N	N
98	20231114	160815	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53900	0	3	0.00	5987662400	111344	58.01	54000	54200	53200	70000	37800	53900	53776.05	8.10	0	-1259	55766	54832	53566	52632	51366	54200	52000	74	16100	500	40960	100	1	14759577	7955	17.59	2.96	12	0.75	3064.00	18183.00	57600	20231107	-6.42	26000	20230103	107.31	57600	-6.42	20231107	26000	107.31	20230103	57600	-6.42	20231107	26000	107.31	20230103	2.65	N	131970	500	73 억	1195741	N	N	424	N	N
99	20231114	150818	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53600	-300	5	-0.56	5650009300	105065	54.74	54000	54200	53200	70000	37800	53900	53776.32	8.10	0	-1231	55766	54832	53566	52632	51366	54200	52000	74	16100	500	40960	100	1	14759577	7911	17.49	2.95	12	0.71	3064.00	18183.00	57600	20231107	-6.94	26000	20230103	106.15	57600	-6.94	20231107	26000	106.15	20230103	57600	-6.94	20231107	26000	106.15	20230103	2.65	N	131970	500	73 억	1195741	N	N	300	N	N
100	20231114	140817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53900	0	3	0.00	4627025700	86011	44.81	54000	54200	53200	70000	37800	53900	53795.74	8.10	0	-761	55766	54832	53566	52632	51366	54200	52000	74	16100	500	40960	100	1	14759577	7955	17.59	2.96	12	0.58	3064.00	18183.00	57600	20231107	-6.42	26000	20230103	107.31	57600	-6.42	20231107	26000	107.31	20230103	57600	-6.42	20231107	26000	107.31	20230103	2.65	N	131970	500	73 억	1195741	N	N	300	N	N
101	20231114	130819	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53900	0	3	0.00	3851349500	71614	37.31	54000	54200	53200	70000	37800	53900	53779.28	8.10	0	-2560	55766	54832	53566	52632	51366	54200	52000	74	16100	500	40960	100	1	14759577	7955	17.59	2.96	12	0.49	3064.00	18183.00	57600	20231107	-6.42	26000	20230103	107.31	57600	-6.42	20231107	26000	107.31	20230103	57600	-6.42	20231107	26000	107.31	20230103	2.65	N	131970	500	73 억	1195741	N	N	300	N	N
102	20231114	120820	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53800	-100	5	-0.19	3535923900	65762	34.26	54000	54200	53200	70000	37800	53900	53768.50	8.10	0	-2912	55766	54832	53566	52632	51366	54200	52000	74	16100	500	40960	100	1	14759577	7941	17.56	2.96	12	0.45	3064.00	18183.00	57600	20231107	-6.60	26000	20230103	106.92	57600	-6.60	20231107	26000	106.92	20230103	57600	-6.60	20231107	26000	106.92	20230103	2.65	N	131970	500	73 억	1195741	N	N	300	N	N
103	20231114	110829	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53900	0	3	0.00	3023753800	56252	29.31	54000	54200	53200	70000	37800	53900	53753.71	8.10	0	-2396	55766	54832	53566	52632	51366	54200	52000	74	16100	500	40960	100	1	14759577	7955	17.59	2.96	12	0.38	3064.00	18183.00	57600	20231107	-6.42	26000	20230103	107.31	57600	-6.42	20231107	26000	107.31	20230103	57600	-6.42	20231107	26000	107.31	20230103	2.65	N	131970	500	73 억	1195741	N	N	300	N	N
104	20231114	100819	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54100	200	2	0.37	2194185300	40821	21.27	54000	54200	53200	70000	37800	53900	53751.39	8.10	0	915	55766	54832	53566	52632	51366	54200	52000	74	16100	500	40960	100	1	14759577	7985	17.66	2.98	12	0.28	3064.00	18183.00	57600	20231107	-6.08	26000	20230103	108.08	57600	-6.08	20231107	26000	108.08	20230103	57600	-6.08	20231107	26000	108.08	20230103	2.65	N	131970	500	73 억	1195741	N	N	300	N	N
105	20231114	090811	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53900	0	3	0.00	460415500	8556	4.46	54000	54100	53500	70000	37800	53900	53812.00	8.10	0	-1444	55766	54832	53566	52632	51366	54200	52000	74	16100	500	40960	100	1	14759577	7955	17.59	2.96	12	0.06	3064.00	18183.00	57600	20231107	-6.42	26000	20230103	107.31	57600	-6.42	20231107	26000	107.31	20230103	57600	-6.42	20231107	26000	107.31	20230103	2.65	N	131970	500	73 억	1195741	N	N	300	N	N
106	20231113	160804	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53900	200	2	0.37	10175119700	189895	75.47	54300	54500	52300	69800	37600	53700	53581.40	8.28	0	32688	55633	54666	53133	52166	50633	55150	52650	74	16100	500	40810	100	1	14759577	7955	17.59	2.96	12	1.29	3064.00	18183.00	57600	20231107	-6.42	26000	20230103	107.31	57600	-6.42	20231107	26000	107.31	20230103	57600	-6.42	20231107	26000	107.31	20230103	2.70	N	131970	500	73 억	1222638	N	N	300	N	N
107	20231113	150803	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53800	100	2	0.19	9450332600	176427	70.12	54300	54500	52300	69800	37600	53700	53564.84	8.28	0	36194	55633	54666	53133	52166	50633	55150	52650	74	16100	500	40810	100	1	14759577	7941	17.56	2.96	12	1.20	3064.00	18183.00	57600	20231107	-6.60	26000	20230103	106.92	57600	-6.60	20231107	26000	106.92	20230103	57600	-6.60	20231107	26000	106.92	20230103	2.70	N	131970	500	73 억	1222638	N	N	0	N	N
108	20231113	140802	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53500	-200	5	-0.37	8051142300	150358	59.76	54300	54500	52300	69800	37600	53700	53546.12	8.28	0	37613	55633	54666	53133	52166	50633	55150	52650	74	16100	500	40810	100	1	14759577	7896	17.46	2.94	12	1.02	3064.00	18183.00	57600	20231107	-7.12	26000	20230103	105.77	57600	-7.12	20231107	26000	105.77	20230103	57600	-7.12	20231107	26000	105.77	20230103	2.70	N	131970	500	73 억	1222638	N	N	0	N	N
109	20231113	130800	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53300	-400	5	-0.74	7010433400	130918	52.03	54300	54500	52300	69800	37600	53700	53547.87	8.28	0	31602	55633	54666	53133	52166	50633	55150	52650	74	16100	500	40810	100	1	14759577	7867	17.40	2.93	12	0.89	3064.00	18183.00	57600	20231107	-7.47	26000	20230103	105.00	57600	-7.47	20231107	26000	105.00	20230103	57600	-7.47	20231107	26000	105.00	20230103	2.70	N	131970	500	73 억	1222638	N	N	0	N	N
110	20231113	120801	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53100	-600	5	-1.12	5910917900	110352	43.86	54300	54500	52300	69800	37600	53700	53563.77	8.28	0	27481	55633	54666	53133	52166	50633	55150	52650	74	16100	500	40810	100	1	14759577	7837	17.33	2.92	12	0.75	3064.00	18183.00	57600	20231107	-7.81	26000	20230103	104.23	57600	-7.81	20231107	26000	104.23	20230103	57600	-7.81	20231107	26000	104.23	20230103	2.70	N	131970	500	73 억	1222638	N	N	0	N	N
111	20231113	110759	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53600	-100	5	-0.19	4809975700	89696	35.65	54300	54500	52300	69800	37600	53700	53625.01	8.28	0	21924	55633	54666	53133	52166	50633	55150	52650	74	16100	500	40810	100	1	14759577	7911	17.49	2.95	12	0.61	3064.00	18183.00	57600	20231107	-6.94	26000	20230103	106.15	57600	-6.94	20231107	26000	106.15	20230103	57600	-6.94	20231107	26000	106.15	20230103	2.70	N	131970	500	73 억	1222638	N	N	0	N	N
112	20231113	100756	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53500	-200	5	-0.37	3386907200	63227	25.13	54300	54500	52300	69800	37600	53700	53566.67	8.28	0	8771	55633	54666	53133	52166	50633	55150	52650	74	16100	500	40810	100	1	14759577	7896	17.46	2.94	12	0.43	3064.00	18183.00	57600	20231107	-7.12	26000	20230103	105.77	57600	-7.12	20231107	26000	105.77	20230103	57600	-7.12	20231107	26000	105.77	20230103	2.70	N	131970	500	73 억	1222638	N	N	0	N	N
113	20231113	090803	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53700	0	3	0.00	1236934300	23152	9.20	54300	54500	52300	69800	37600	53700	53422.43	8.28	0	-6168	55633	54666	53133	52166	50633	55150	52650	74	16100	500	40810	100	1	14759577	7926	17.53	2.95	12	0.16	3064.00	18183.00	57600	20231107	-6.77	26000	20230103	106.54	57600	-6.77	20231107	26000	106.54	20230103	57600	-6.77	20231107	26000	106.54	20230103	2.70	N	131970	500	73 억	1222638	N	N	0	N	N
114	20231110	160816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53700	200	2	0.37	13152685000	247221	128.80	52700	54100	51600	69500	37500	53500	53201.42	8.32	0	-19355	55766	54632	53866	52732	51966	54250	52350	74	16000	500	40660	100	1	14759577	7926	17.53	2.95	12	1.67	3064.00	18183.00	57600	20231107	-6.77	26000	20230103	106.54	57600	-6.77	20231107	26000	106.54	20230103	57600	-6.77	20231107	26000	106.54	20230103	2.69	N	131970	500	73 억	1228295	N	N	0	N	N
115	20231110	150816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53400	-100	5	-0.19	12474296700	234573	122.21	52700	54100	51600	69500	37500	53500	53178.73	8.32	0	-16701	55766	54632	53866	52732	51966	54250	52350	74	16000	500	40660	100	1	14759577	7882	17.43	2.94	12	1.59	3064.00	18183.00	57600	20231107	-7.29	26000	20230103	105.38	57600	-7.29	20231107	26000	105.38	20230103	57600	-7.29	20231107	26000	105.38	20230103	2.69	N	131970	500	73 억	1228295	N	N	0	N	N
116	20231110	140807	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53700	200	2	0.37	11326358000	213141	111.05	52700	54100	51600	69500	37500	53500	53140.20	8.32	0	-13659	55766	54632	53866	52732	51966	54250	52350	74	16000	500	40660	100	1	14759577	7926	17.53	2.95	12	1.44	3064.00	18183.00	57600	20231107	-6.77	26000	20230103	106.54	57600	-6.77	20231107	26000	106.54	20230103	57600	-6.77	20231107	26000	106.54	20230103	2.69	N	131970	500	73 억	1228295	N	N	0	N	N
117	20231110	130807	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53400	-100	5	-0.19	10455299800	196900	102.58	52700	54100	51600	69500	37500	53500	53099.53	8.32	0	-10662	55766	54632	53866	52732	51966	54250	52350	74	16000	500	40660	100	1	14759577	7882	17.43	2.94	12	1.33	3064.00	18183.00	57600	20231107	-7.29	26000	20230103	105.38	57600	-7.29	20231107	26000	105.38	20230103	57600	-7.29	20231107	26000	105.38	20230103	2.69	N	131970	500	73 억	1228295	N	N	0	N	N
118	20231110	120811	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53300	-200	5	-0.37	9763265500	183898	95.81	52700	54100	51600	69500	37500	53500	53090.64	8.32	0	-7902	55766	54632	53866	52732	51966	54250	52350	74	16000	500	40660	100	1	14759577	7867	17.40	2.93	12	1.25	3064.00	18183.00	57600	20231107	-7.47	26000	20230103	105.00	57600	-7.47	20231107	26000	105.00	20230103	57600	-7.47	20231107	26000	105.00	20230103	2.69	N	131970	500	73 억	1228295	N	N	0	N	N
119	20231110	110800	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53400	-100	5	-0.19	8758634300	165030	85.98	52700	54100	51600	69500	37500	53500	53072.97	8.32	0	-6138	55766	54632	53866	52732	51966	54250	52350	74	16000	500	40660	100	1	14759577	7882	17.43	2.94	12	1.12	3064.00	18183.00	57600	20231107	-7.29	26000	20230103	105.38	57600	-7.29	20231107	26000	105.38	20230103	57600	-7.29	20231107	26000	105.38	20230103	2.69	N	131970	500	73 억	1228295	N	N	0	N	N
120	20231110	100807	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53700	200	2	0.37	5771124300	109519	57.06	52700	53900	51600	69500	37500	53500	52695.14	8.32	0	5005	55766	54632	53866	52732	51966	54250	52350	74	16000	500	40660	100	1	14759577	7926	17.53	2.95	12	0.74	3064.00	18183.00	57600	20231107	-6.77	26000	20230103	106.54	57600	-6.77	20231107	26000	106.54	20230103	57600	-6.77	20231107	26000	106.54	20230103	2.69	N	131970	500	73 억	1228295	N	N	0	N	N
121	20231110	090754	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52700	-800	5	-1.50	1350233500	25684	13.38	52700	53200	52300	69500	37500	53500	52570.78	8.32	0	8340	55766	54632	53866	52732	51966	54250	52350	74	16000	500	40660	100	1	14759577	7778	17.20	2.90	12	0.17	3064.00	18183.00	57600	20231107	-8.51	26000	20230103	102.69	57600	-8.51	20231107	26000	102.69	20230103	57600	-8.51	20231107	26000	102.69	20230103	2.69	N	131970	500	73 억	1228295	N	N	0	N	N
122	20231109	160748	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53500	-1000	5	-1.83	10254065100	189988	71.95	54200	55000	53100	70800	38200	54500	53972.76	7.95	0	60252	58500	56500	55100	53100	51700	55800	52400	74	16300	500	41420	100	1	14759577	7896	17.46	2.94	12	1.29	3064.00	18183.00	57600	20231107	-7.12	25200	20221107	112.30	57600	-7.12	20231107	26000	105.77	20230103	57600	-7.12	20231107	26000	105.77	20230103	2.66	N	131970	500	73 억	1172667	N	N	1178	N	N
123	20231109	150747	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53500	-1000	5	-1.83	9696388100	179549	68.00	54200	55000	53100	70800	38200	54500	54004.12	7.95	0	56203	58500	56500	55100	53100	51700	55800	52400	74	16300	500	41420	100	1	14759577	7896	17.46	2.94	12	1.22	3064.00	18183.00	57600	20231107	-7.12	25200	20221107	112.30	57600	-7.12	20231107	26000	105.77	20230103	57600	-7.12	20231107	26000	105.77	20230103	2.66	N	131970	500	73 억	1172667	N	N	1178	N	N
124	20231109	140745	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53400	-1100	5	-2.02	8520693600	157570	59.67	54200	55000	53200	70800	38200	54500	54075.59	7.95	0	47707	58500	56500	55100	53100	51700	55800	52400	74	16300	500	41420	100	1	14759577	7882	17.43	2.94	12	1.07	3064.00	18183.00	57600	20231107	-7.29	25200	20221107	111.90	57600	-7.29	20231107	26000	105.38	20230103	57600	-7.29	20231107	26000	105.38	20230103	2.66	N	131970	500	73 억	1172667	N	N	1178	N	N
125	20231109	130748	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53800	-700	5	-1.28	6853583000	126443	47.89	54200	55000	53400	70800	38200	54500	54202.93	7.95	0	33406	58500	56500	55100	53100	51700	55800	52400	74	16300	500	41420	100	1	14759577	7941	17.56	2.96	12	0.86	3064.00	18183.00	57600	20231107	-6.60	25200	20221107	113.49	57600	-6.60	20231107	26000	106.92	20230103	57600	-6.60	20231107	26000	106.92	20230103	2.66	N	131970	500	73 억	1172667	N	N	1178	N	N
126	20231109	120751	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53900	-600	5	-1.10	5732953700	105649	40.01	54200	55000	53400	70800	38200	54500	54264.14	7.95	0	21554	58500	56500	55100	53100	51700	55800	52400	74	16300	500	41420	100	1	14759577	7955	17.59	2.96	12	0.72	3064.00	18183.00	57600	20231107	-6.42	25200	20221107	113.89	57600	-6.42	20231107	26000	107.31	20230103	57600	-6.42	20231107	26000	107.31	20230103	2.66	N	131970	500	73 억	1172667	N	N	1178	N	N
127	20231109	110748	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54300	-200	5	-0.37	4888323500	90074	34.11	54200	55000	53400	70800	38200	54500	54270.07	7.95	0	14577	58500	56500	55100	53100	51700	55800	52400	74	16300	500	41420	100	1	14759577	8014	17.72	2.99	12	0.61	3064.00	18183.00	57600	20231107	-5.73	25200	20221107	115.48	57600	-5.73	20231107	26000	108.85	20230103	57600	-5.73	20231107	26000	108.85	20230103	2.66	N	131970	500	73 억	1172667	N	N	1178	N	N
128	20231109	100743	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53900	-600	5	-1.10	3093552700	57000	21.59	54200	55000	53400	70800	38200	54500	54272.83	7.95	0	-2230	58500	56500	55100	53100	51700	55800	52400	74	16300	500	41420	100	1	14759577	7955	17.59	2.96	12	0.39	3064.00	18183.00	57600	20231107	-6.42	25200	20221107	113.89	57600	-6.42	20231107	26000	107.31	20230103	57600	-6.42	20231107	26000	107.31	20230103	2.66	N	131970	500	73 억	1172667	N	N	1178	N	N
129	20231109	090750	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54900	400	2	0.73	320790300	5877	2.23	54200	55000	54200	70800	38200	54500	54584.11	7.95	0	1671	58500	56500	55100	53100	51700	55800	52400	74	16300	500	41420	100	1	14759577	8103	17.92	3.02	12	0.04	3064.00	18183.00	57600	20231107	-4.69	25200	20221107	117.86	57600	-4.69	20231107	26000	111.15	20230103	57600	-4.69	20231107	26000	111.15	20230103	2.66	N	131970	500	73 억	1172667	N	N	1178	N	N
130	20231108	160740	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54500	-1400	5	-2.50	14591129300	263415	43.15	56200	57100	53700	72600	39200	55900	55392.80	7.95	0	35169	60100	58000	55500	53400	50900	59050	54450	74	16700	500	42480	100	1	14759577	8044	17.79	3.00	12	1.78	3064.00	18183.00	57600	20231107	-5.38	24500	20221104	122.45	57600	-5.38	20231107	26000	109.62	20230103	57600	-5.38	20231107	26000	109.62	20230103	2.70	N	131970	500	73 억	1172977	N	N	1178	N	N
131	20231108	150745	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54500	-1400	5	-2.50	13977482200	252166	41.30	56200	57100	53700	72600	39200	55900	55429.46	7.95	0	31194	60100	58000	55500	53400	50900	59050	54450	74	16700	500	42480	100	1	14759577	8044	17.79	3.00	12	1.71	3064.00	18183.00	57600	20231107	-5.38	24500	20221104	122.45	57600	-5.38	20231107	26000	109.62	20230103	57600	-5.38	20231107	26000	109.62	20230103	2.70	N	131970	500	73 억	1172977	N	N	6465	N	N
132	20231108	140741	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55300	-600	5	-1.07	9770754700	174831	28.64	56200	57100	55000	72600	39200	55900	55886.85	7.95	0	5084	60100	58000	55500	53400	50900	59050	54450	74	16700	500	42480	100	1	14759577	8162	18.05	3.04	12	1.18	3064.00	18183.00	57600	20231107	-3.99	24500	20221104	125.71	57600	-3.99	20231107	26000	112.69	20230103	57600	-3.99	20231107	26000	112.69	20230103	2.70	N	131970	500	73 억	1172977	N	N	6465	N	N
133	20231108	130739	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55600	-300	5	-0.54	8838635500	158081	25.89	56200	57100	55000	72600	39200	55900	55912.08	7.95	0	3940	60100	58000	55500	53400	50900	59050	54450	74	16700	500	42480	100	1	14759577	8206	18.15	3.06	12	1.07	3064.00	18183.00	57600	20231107	-3.47	24500	20221104	126.94	57600	-3.47	20231107	26000	113.85	20230103	57600	-3.47	20231107	26000	113.85	20230103	2.70	N	131970	500	73 억	1172977	N	N	6465	N	N
134	20231108	120735	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55700	-200	5	-0.36	8240662600	147337	24.13	56200	57100	55000	72600	39200	55900	55930.73	7.95	0	1838	60100	58000	55500	53400	50900	59050	54450	74	16700	500	42480	100	1	14759577	8221	18.18	3.06	12	1.00	3064.00	18183.00	57600	20231107	-3.30	24500	20221104	127.35	57600	-3.30	20231107	26000	114.23	20230103	57600	-3.30	20231107	26000	114.23	20230103	2.70	N	131970	500	73 억	1172977	N	N	6465	N	N
135	20231108	110742	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55600	-300	5	-0.54	7496773700	134005	21.95	56200	57100	55000	72600	39200	55900	55944.02	7.95	0	-10	60100	58000	55500	53400	50900	59050	54450	74	16700	500	42480	100	1	14759577	8206	18.15	3.06	12	0.91	3064.00	18183.00	57600	20231107	-3.47	24500	20221104	126.94	57600	-3.47	20231107	26000	113.85	20230103	57600	-3.47	20231107	26000	113.85	20230103	2.70	N	131970	500	73 억	1172977	N	N	6465	N	N
136	20231108	100742	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55800	-100	5	-0.18	5951064900	106140	17.39	56200	57100	55400	72600	39200	55900	56068.26	7.95	0	-2431	60100	58000	55500	53400	50900	59050	54450	74	16700	500	42480	100	1	14759577	8236	18.21	3.07	12	0.72	3064.00	18183.00	57600	20231107	-3.12	24500	20221104	127.76	57600	-3.12	20231107	26000	114.62	20230103	57600	-3.12	20231107	26000	114.62	20230103	2.70	N	131970	500	73 억	1172977	N	N	6465	N	N
137	20231108	090738	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56000	100	2	0.18	1753220300	31011	5.08	56200	57100	56000	72600	39200	55900	56537.88	7.95	0	-10312	60100	58000	55500	53400	50900	59050	54450	74	16700	500	42480	100	1	14759577	8265	18.28	3.08	12	0.21	3064.00	18183.00	57600	20231107	-2.78	24500	20221104	128.57	57600	-2.78	20231107	26000	115.38	20230103	57600	-2.78	20231107	26000	115.38	20230103	2.70	N	131970	500	73 억	1172977	N	N	6465	N	N
138	20231107	160741	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	55900	1600	2	2.95	33841860700	608615	149.03	54300	57600	53000	70500	38100	54300	55603.67	7.87	0	40573	56766	55532	53266	52032	49766	56150	52650	74	16200	500	41260	100	1	14759577	8251	18.24	3.07	12	4.12	3064.00	18183.00	57600	20231107	-2.95	24500	20221104	128.16	57600	-2.95	20231107	26000	115.00	20230103	57600	-2.95	20231107	25200	121.83	20221107	2.63	N	131970	500	73 억	1161555	N	N	6465	N	N
139	20231107	150741	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	55700	1400	2	2.58	32527781000	585111	143.28	54300	57600	53000	70500	38100	54300	55592.50	7.87	0	40075	56766	55532	53266	52032	49766	56150	52650	74	16200	500	41260	100	1	14759577	8221	18.18	3.06	12	3.96	3064.00	18183.00	57600	20231107	-3.30	24500	20221104	127.35	57600	-3.30	20231107	26000	114.23	20230103	57600	-3.30	20231107	25200	121.03	20221107	2.63	N	131970	500	73 억	1161555	N	N	15334	N	N
140	20231107	140746	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	55700	1400	2	2.58	29115495900	523966	128.30	54300	57600	53000	70500	38100	54300	55567.53	7.87	0	40297	56766	55532	53266	52032	49766	56150	52650	74	16200	500	41260	100	1	14759577	8221	18.18	3.06	12	3.55	3064.00	18183.00	57600	20231107	-3.30	24500	20221104	127.35	57600	-3.30	20231107	26000	114.23	20230103	57600	-3.30	20231107	25200	121.03	20221107	2.63	N	131970	500	73 억	1161555	N	N	15334	N	N
141	20231107	130743	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	55700	1400	2	2.58	26809541200	482615	118.18	54300	57600	53000	70500	38100	54300	55550.58	7.87	0	44894	56766	55532	53266	52032	49766	56150	52650	74	16200	500	41260	100	1	14759577	8221	18.18	3.06	12	3.27	3064.00	18183.00	57600	20231107	-3.30	24500	20221104	127.35	57600	-3.30	20231107	26000	114.23	20230103	57600	-3.30	20231107	25200	121.03	20221107	2.63	N	131970	500	73 억	1161555	N	N	15334	N	N
142	20231107	120739	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	54700	400	2	0.74	23585536700	424134	103.86	54300	57600	53000	70500	38100	54300	55608.69	7.87	0	49288	56766	55532	53266	52032	49766	56150	52650	74	16200	500	41260	100	1	14759577	8073	17.85	3.01	12	2.87	3064.00	18183.00	57600	20231107	-5.03	24500	20221104	123.27	57600	-5.03	20231107	26000	110.38	20230103	57600	-5.03	20231107	25200	117.06	20221107	2.63	N	131970	500	73 억	1161555	N	N	15334	N	N
143	20231107	110739	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	55400	1100	2	2.03	21699570000	389844	95.46	54300	57600	53000	70500	38100	54300	55662.19	7.87	0	52191	56766	55532	53266	52032	49766	56150	52650	74	16200	500	41260	100	1	14759577	8177	18.08	3.05	12	2.64	3064.00	18183.00	57600	20231107	-3.82	24500	20221104	126.12	57600	-3.82	20231107	26000	113.08	20230103	57600	-3.82	20231107	25200	119.84	20221107	2.63	N	131970	500	73 억	1161555	N	N	15334	N	N
144	20231107	100748	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	54900	600	2	1.10	16671641700	298845	73.18	54300	57600	53000	70500	38100	54300	55786.92	7.87	0	45598	56766	55532	53266	52032	49766	56150	52650	74	16200	500	41260	100	1	14759577	8103	17.92	3.02	12	2.02	3064.00	18183.00	57600	20231107	-4.69	24500	20221104	124.08	57600	-4.69	20231107	26000	111.15	20230103	57600	-4.69	20231107	25200	117.86	20221107	2.63	N	131970	500	73 억	1161555	N	N	15334	N	N
145	20231107	090730	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53900	-400	5	-0.74	1208988900	22564	5.53	54300	54300	53000	70500	38100	54300	53580.43	7.87	0	5224	56766	55532	53266	52032	49766	56150	52650	74	16200	500	41260	100	1	14759577	7955	17.59	2.96	12	0.15	3064.00	18183.00	55900	20230913	-3.58	24500	20221104	120.00	55900	-3.58	20230913	26000	107.31	20230103	55900	-3.58	20230913	25200	113.89	20221107	2.63	N	131970	500	73 억	1161555	N	N	15334	N	N
146	20231106	160722	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54300	1800	2	3.43	21575842100	406363	115.80	53600	54500	51000	68200	36800	52500	53094.17	7.83	-402	23118	54700	53600	52300	51200	49900	54150	51750	74	15700	500	39900	100	1	14759577	8014	17.72	2.99	12	2.75	3064.00	18183.00	55900	20230913	-2.86	24500	20221104	121.63	55900	-2.86	20230913	26000	108.85	20230103	55900	-2.86	20230913	25200	115.48	20221107	2.52	Y	131970	500	73 억	1155170	N	N	15315	N	N
147	20231106	150727	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54200	1700	2	3.24	20264428600	382239	108.93	53600	54400	51000	68200	36800	52500	53015.07	7.83	-402	13492	54700	53600	52300	51200	49900	54150	51750	74	15700	500	39900	100	1	14759577	8000	17.69	2.98	12	2.59	3064.00	18183.00	55900	20230913	-3.04	24500	20221104	121.22	55900	-3.04	20230913	26000	108.46	20230103	55900	-3.04	20230913	25200	115.08	20221107	2.52	Y	131970	500	73 억	1155170	N	N	29607	N	N
148	20231106	140724	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53900	1400	2	2.67	16599361500	314488	89.62	53600	54000	51000	68200	36800	52500	52782.18	7.83	-402	8721	54700	53600	52300	51200	49900	54150	51750	74	15700	500	39900	100	1	14759577	7955	17.59	2.96	12	2.13	3064.00	18183.00	55900	20230913	-3.58	24500	20221104	120.00	55900	-3.58	20230913	26000	107.31	20230103	55900	-3.58	20230913	25200	113.89	20221107	2.52	Y	131970	500	73 억	1155170	N	N	29607	N	N
149	20231106	130731	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53600	1100	2	2.10	13851548700	263284	75.03	53600	53700	51000	68200	36800	52500	52610.67	7.83	-402	-7282	54700	53600	52300	51200	49900	54150	51750	74	15700	500	39900	100	1	14759577	7911	17.49	2.95	12	1.78	3064.00	18183.00	55900	20230913	-4.11	24500	20221104	118.78	55900	-4.11	20230913	26000	106.15	20230103	55900	-4.11	20230913	25200	112.70	20221107	2.52	Y	131970	500	73 억	1155170	N	N	29607	N	N
150	20231106	120728	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53300	800	2	1.52	11906634600	226864	64.65	53600	53700	51000	68200	36800	52500	52483.58	7.83	-402	-17469	54700	53600	52300	51200	49900	54150	51750	74	15700	500	39900	100	1	14759577	7867	17.40	2.93	12	1.54	3064.00	18183.00	55900	20230913	-4.65	24500	20221104	117.55	55900	-4.65	20230913	26000	105.00	20230103	55900	-4.65	20230913	25200	111.51	20221107	2.52	Y	131970	500	73 억	1155170	N	N	29607	N	N
151	20231106	110727	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52600	100	2	0.19	10178376600	194296	55.37	53600	53700	51000	68200	36800	52500	52385.93	7.83	-402	-24344	54700	53600	52300	51200	49900	54150	51750	74	15700	500	39900	100	1	14759577	7764	17.17	2.89	12	1.32	3064.00	18183.00	55900	20230913	-5.90	24500	20221104	114.69	55900	-5.90	20230913	26000	102.31	20230103	55900	-5.90	20230913	25200	108.73	20221107	2.52	Y	131970	500	73 억	1155170	N	N	29607	N	N
152	20231106	100705	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52300	-200	5	-0.38	7727935700	147445	42.02	53600	53700	51000	68200	36800	52500	52412.33	7.83	-402	-22200	54700	53600	52300	51200	49900	54150	51750	74	15700	500	39900	100	1	14759577	7719	17.07	2.88	12	1.00	3064.00	18183.00	55900	20230913	-6.44	24500	20221104	113.47	55900	-6.44	20230913	26000	101.15	20230103	55900	-6.44	20230913	25200	107.54	20221107	2.52	Y	131970	500	73 억	1155170	N	N	29607	N	N
153	20231106	090727	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51500	-1000	5	-1.90	1794942700	34216	9.75	53600	53700	51300	68200	36800	52500	52459.16	7.83	-402	-2924	54700	53600	52300	51200	49900	54150	51750	74	15700	500	39900	100	1	14759577	7601	16.81	2.83	12	0.23	3064.00	18183.00	55900	20230913	-7.87	24500	20221104	110.20	55900	-7.87	20230913	26000	98.08	20230103	55900	-7.87	20230913	25200	104.37	20221107	2.52	Y	131970	500	73 억	1155170	N	N	29607	N	N
154	20231103	160718	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52500	900	2	1.74	18330803000	350310	67.11	51900	53400	51000	67000	36200	51600	52327.24	7.94	-402	121	54500	53050	51050	49600	47600	53775	50325	74	15400	500	39210	100	1	14759577	7749	17.13	2.89	12	2.37	3064.00	18183.00	55900	20230913	-6.08	24500	20221104	114.29	55900	-6.08	20230913	26000	101.92	20230103	55900	-6.08	20230913	24500	114.29	20221104	2.63	Y	131970	500	73 억	1171534	N	N	29607	N	N
155	20231103	150715	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52600	1000	2	1.94	17634005700	337061	64.57	51900	53400	51000	67000	36200	51600	52316.98	7.94	-402	-829	54500	53050	51050	49600	47600	53775	50325	74	15400	500	39210	100	1	14759577	7764	17.17	2.89	12	2.28	3064.00	18183.00	55900	20230913	-5.90	24500	20221104	114.69	55900	-5.90	20230913	26000	102.31	20230103	55900	-5.90	20230913	24500	114.69	20221104	2.63	Y	131970	500	73 억	1171534	N	N	10147	N	N
156	20231103	140715	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52700	1100	2	2.13	15323207900	293286	56.19	51900	53400	51000	67000	36200	51600	52246.66	7.94	-402	5209	54500	53050	51050	49600	47600	53775	50325	74	15400	500	39210	100	1	14759577	7778	17.20	2.90	12	1.99	3064.00	18183.00	55900	20230913	-5.72	24500	20221104	115.10	55900	-5.72	20230913	26000	102.69	20230103	55900	-5.72	20230913	24500	115.10	20221104	2.63	Y	131970	500	73 억	1171534	N	N	10147	N	N
157	20231103	130716	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52200	600	2	1.16	13900669800	266029	50.97	51900	53400	51000	67000	36200	51600	52252.48	7.94	-402	-1760	54500	53050	51050	49600	47600	53775	50325	74	15400	500	39210	100	1	14759577	7704	17.04	2.87	12	1.80	3064.00	18183.00	55900	20230913	-6.62	24500	20221104	113.06	55900	-6.62	20230913	26000	100.77	20230103	55900	-6.62	20230913	24500	113.06	20221104	2.63	Y	131970	500	73 억	1171534	N	N	10147	N	N
158	20231103	120715	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52400	800	2	1.55	13007640700	248940	47.69	51900	53400	51000	67000	36200	51600	52252.14	7.94	-402	973	54500	53050	51050	49600	47600	53775	50325	74	15400	500	39210	100	1	14759577	7734	17.10	2.88	12	1.69	3064.00	18183.00	55900	20230913	-6.26	24500	20221104	113.88	55900	-6.26	20230913	26000	101.54	20230103	55900	-6.26	20230913	24500	113.88	20221104	2.63	Y	131970	500	73 억	1171534	N	N	10147	N	N
159	20231103	110722	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52100	500	2	0.97	11734145000	224525	43.01	51900	53400	51000	67000	36200	51600	52262.12	7.94	-402	-407	54500	53050	51050	49600	47600	53775	50325	74	15400	500	39210	100	1	14759577	7690	17.00	2.87	12	1.52	3064.00	18183.00	55900	20230913	-6.80	24500	20221104	112.65	55900	-6.80	20230913	26000	100.38	20230103	55900	-6.80	20230913	24500	112.65	20221104	2.63	Y	131970	500	73 억	1171534	N	N	10147	N	N
160	20231103	100706	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52700	1100	2	2.13	7863592500	151300	28.99	51900	52700	51000	67000	36200	51600	51973.54	7.94	-402	16042	54500	53050	51050	49600	47600	53775	50325	74	15400	500	39210	100	1	14759577	7778	17.20	2.90	12	1.03	3064.00	18183.00	55900	20230913	-5.72	24500	20221104	115.10	55900	-5.72	20230913	26000	102.69	20230103	55900	-5.72	20230913	24500	115.10	20221104	2.63	Y	131970	500	73 억	1171534	N	N	10147	N	N
161	20231103	090710	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52000	400	2	0.78	1237554700	23997	4.60	51900	52000	51000	67000	36200	51600	51571.21	7.94	-402	-2858	54500	53050	51050	49600	47600	53775	50325	74	15400	500	39210	100	1	14759577	7675	16.97	2.86	12	0.16	3064.00	18183.00	55900	20230913	-6.98	24500	20221104	112.24	55900	-6.98	20230913	26000	100.00	20230103	55900	-6.98	20230913	24500	112.24	20221104	2.63	Y	131970	500	73 억	1171534	N	N	10147	N	N
162	20231102	160710	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51600	4550	2	9.67	26683971900	520138	262.39	49200	52500	49050	61100	32950	47050	51301.47	7.50	0	64092	49083	48066	46533	45516	43983	48575	46025	74	14050	500	35750	100	1	14759577	7616	16.84	2.84	12	3.52	3064.00	18183.00	55900	20230913	-7.69	24500	20221104	110.61	55900	-7.69	20230913	26000	98.46	20230103	55900	-7.69	20230913	24500	110.61	20221104	2.78	Y	131970	500	73 억	1107289	N	N	10147	N	N
163	20231102	150718	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51600	4550	2	9.67	25661733800	500334	252.40	49200	52500	49050	61100	32950	47050	51289.21	7.50	0	61594	49083	48066	46533	45516	43983	48575	46025	74	14050	500	35750	100	1	14759577	7616	16.84	2.84	12	3.39	3064.00	18183.00	55900	20230913	-7.69	24500	20221104	110.61	55900	-7.69	20230913	26000	98.46	20230103	55900	-7.69	20230913	24500	110.61	20221104	2.78	Y	131970	500	73 억	1107289	N	N	17447	N	N
164	20231102	140706	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52000	4950	2	10.52	23978574500	467820	236.00	49200	52500	49050	61100	32950	47050	51255.99	7.50	0	60525	49083	48066	46533	45516	43983	48575	46025	74	14050	500	35750	100	1	14759577	7675	16.97	2.86	12	3.17	3064.00	18183.00	55900	20230913	-6.98	24500	20221104	112.24	55900	-6.98	20230913	26000	100.00	20230103	55900	-6.98	20230913	24500	112.24	20221104	2.78	Y	131970	500	73 억	1107289	N	N	17447	N	N
165	20231102	130711	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51800	4750	2	10.10	22260627500	434729	219.30	49200	52500	49050	61100	32950	47050	51205.77	7.50	0	54559	49083	48066	46533	45516	43983	48575	46025	74	14050	500	35750	100	1	14759577	7645	16.91	2.85	12	2.95	3064.00	18183.00	55900	20230913	-7.33	24500	20221104	111.43	55900	-7.33	20230913	26000	99.23	20230103	55900	-7.33	20230913	24500	111.43	20221104	2.78	Y	131970	500	73 억	1107289	N	N	17447	N	N
166	20231102	120708	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51900	4850	2	10.31	20106446100	393147	198.33	49200	52500	49050	61100	32950	47050	51142.32	7.50	0	44590	49083	48066	46533	45516	43983	48575	46025	74	14050	500	35750	100	1	14759577	7660	16.94	2.85	12	2.66	3064.00	18183.00	55900	20230913	-7.16	24500	20221104	111.84	55900	-7.16	20230913	26000	99.62	20230103	55900	-7.16	20230913	24500	111.84	20221104	2.78	Y	131970	500	73 억	1107289	N	N	17447	N	N
167	20231102	110707	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51400	4350	2	9.25	18697297900	365806	184.53	49200	52500	49050	61100	32950	47050	51112.62	7.50	0	39636	49083	48066	46533	45516	43983	48575	46025	74	14050	500	35750	100	1	14759577	7586	16.78	2.83	12	2.48	3064.00	18183.00	55900	20230913	-8.05	24500	20221104	109.80	55900	-8.05	20230913	26000	97.69	20230103	55900	-8.05	20230913	24500	109.80	20221104	2.78	Y	131970	500	73 억	1107289	N	N	17447	N	N
168	20231102	100709	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51700	4650	2	9.88	13429168300	264331	133.34	49200	52000	49050	61100	32950	47050	50804.38	7.50	0	18166	49083	48066	46533	45516	43983	48575	46025	74	14050	500	35750	100	1	14759577	7631	16.87	2.84	12	1.79	3064.00	18183.00	55900	20230913	-7.51	24500	20221104	111.02	55900	-7.51	20230913	26000	98.85	20230103	55900	-7.51	20230913	24500	111.02	20221104	2.78	Y	131970	500	73 억	1107289	N	N	17447	N	N
169	20231102	090713	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49800	2750	2	5.84	3249795200	65146	32.86	49200	50700	49050	61100	32950	47050	49884.84	7.50	0	-3920	49083	48066	46533	45516	43983	48575	46025	74	14050	500	35750	50	1	14759577	7350	16.25	2.74	12	0.44	3064.00	18183.00	55900	20230913	-10.91	24500	20221104	103.27	55900	-10.91	20230913	26000	91.54	20230103	55900	-10.91	20230913	24500	103.27	20221104	2.78	Y	131970	500	73 억	1107289	N	N	17447	N	N
170	20231101	160706	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	47050	2300	2	5.14	9208837700	197378	34.05	45400	47550	45000	58100	31350	44750	46653.58	7.43	0	17019	49716	47232	45666	43182	41616	46450	42400	74	13350	500	34010	50	1	14759577	6944	15.36	2.59	12	1.34	3064.00	18183.00	55900	20230913	-15.83	24500	20221104	92.04	55900	-15.83	20230913	26000	80.96	20230103	55900	-15.83	20230913	24500	92.04	20221104	2.74	Y	131970	500	73 억	1096002	N	N	17447	N	N
171	20231101	150706	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	46950	2200	2	4.92	8832573450	189383	32.67	45400	47550	45000	58100	31350	44750	46638.68	7.43	0	16803	49716	47232	45666	43182	41616	46450	42400	74	13350	500	34010	50	1	14759577	6930	15.32	2.58	12	1.28	3064.00	18183.00	55900	20230913	-16.01	24500	20221104	91.63	55900	-16.01	20230913	26000	80.58	20230103	55900	-16.01	20230913	24500	91.63	20221104	2.74	Y	131970	500	73 억	1096002	N	N	20111	N	N
172	20231101	140701	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	46900	2150	2	4.80	8025903400	172191	29.71	45400	47550	45000	58100	31350	44750	46610.47	7.43	0	20159	49716	47232	45666	43182	41616	46450	42400	74	13350	500	34010	50	1	14759577	6922	15.31	2.58	12	1.17	3064.00	18183.00	55900	20230913	-16.10	24500	20221104	91.43	55900	-16.10	20230913	26000	80.38	20230103	55900	-16.10	20230913	24500	91.43	20221104	2.74	Y	131970	500	73 억	1096002	N	N	20111	N	N
173	20231101	130706	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	47050	2300	2	5.14	7471529700	160424	27.68	45400	47550	45000	58100	31350	44750	46573.64	7.43	0	22135	49716	47232	45666	43182	41616	46450	42400	74	13350	500	34010	50	1	14759577	6944	15.36	2.59	12	1.09	3064.00	18183.00	55900	20230913	-15.83	24500	20221104	92.04	55900	-15.83	20230913	26000	80.96	20230103	55900	-15.83	20230913	24500	92.04	20221104	2.74	Y	131970	500	73 억	1096002	N	N	20111	N	N
174	20231101	120721	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	47200	2450	2	5.47	6470914000	139276	24.03	45400	47550	45000	58100	31350	44750	46461.08	7.43	0	19282	49716	47232	45666	43182	41616	46450	42400	74	13350	500	34010	50	1	14759577	6967	15.40	2.60	12	0.94	3064.00	18183.00	55900	20230913	-15.56	24500	20221104	92.65	55900	-15.56	20230913	26000	81.54	20230103	55900	-15.56	20230913	24500	92.65	20221104	2.74	Y	131970	500	73 억	1096002	N	N	20111	N	N
175	20231101	110726	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	46750	2000	2	4.47	6050293600	130321	22.48	45400	47550	45000	58100	31350	44750	46426.08	7.43	0	18797	49716	47232	45666	43182	41616	46450	42400	74	13350	500	34010	50	1	14759577	6900	15.26	2.57	12	0.88	3064.00	18183.00	55900	20230913	-16.37	24500	20221104	90.82	55900	-16.37	20230913	26000	79.81	20230103	55900	-16.37	20230913	24500	90.82	20221104	2.74	Y	131970	500	73 억	1096002	N	N	20111	N	N
176	20231101	100717	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	47500	2750	2	6.15	4517137050	97740	16.86	45400	47550	45000	58100	31350	44750	46215.85	7.43	0	9987	49716	47232	45666	43182	41616	46450	42400	74	13350	500	34010	50	1	14759577	7011	15.50	2.61	12	0.66	3064.00	18183.00	55900	20230913	-15.03	24500	20221104	93.88	55900	-15.03	20230913	26000	82.69	20230103	55900	-15.03	20230913	24500	93.88	20221104	2.74	Y	131970	500	73 억	1096002	N	N	20111	N	N
177	20231101	090717	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	45500	750	2	1.68	821593500	18067	3.12	45400	45750	45000	58100	31350	44750	45474.82	7.43	0	-109	49716	47232	45666	43182	41616	46450	42400	74	13350	500	34010	50	1	14759577	6716	14.85	2.50	12	0.12	3064.00	18183.00	55900	20230913	-18.60	24500	20221104	85.71	55900	-18.60	20230913	26000	75.00	20230103	55900	-18.60	20230913	24500	85.71	20221104	2.74	Y	131970	500	73 억	1096002	N	N	20111	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History