KissMeData/084370/price/prices-20231001.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160703	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	38050	-2400	5	-5.93	12379325500	322432	221.10	40600	40750	37600	52500	28350	40450	38393.94	25.35	65287	41916	41182	40166	39432	38416	41550	39800	115	12050	500	29930	50	1	22916042	8720	22.99	2.59	12	1.41	1655.00	14718.00	44450	20230915	-14.40	20050	20221104	89.78	44450	-14.40	20230915	21350	78.22	20230103	44450	-14.40	20230915	20050	89.78	20221104	1.14	Y	084370	500	114 억	5809864	N	N	18066	N	N
3	20231031	150710	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	37900	-2550	5	-6.30	11466955900	298528	204.71	40600	40750	37600	52500	28350	40450	38411.66	25.35	63379	41916	41182	40166	39432	38416	41550	39800	115	12050	500	29930	50	1	22916042	8685	22.90	2.58	12	1.30	1655.00	14718.00	44450	20230915	-14.74	20050	20221104	89.03	44450	-14.74	20230915	21350	77.52	20230103	44450	-14.74	20230915	20050	89.03	20221104	1.14	Y	084370	500	114 억	5809864	N	N	26001	N	N
4	20231031	140715	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	38050	-2400	5	-5.93	8703767450	225713	154.78	40600	40750	37700	52500	28350	40450	38561.21	25.35	39288	41916	41182	40166	39432	38416	41550	39800	115	12050	500	29930	50	1	22916042	8720	22.99	2.59	12	0.98	1655.00	14718.00	44450	20230915	-14.40	20050	20221104	89.78	44450	-14.40	20230915	21350	78.22	20230103	44450	-14.40	20230915	20050	89.78	20221104	1.14	Y	084370	500	114 억	5809864	N	N	26001	N	N
5	20231031	130709	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	38150	-2300	5	-5.69	6689260050	172652	118.39	40600	40750	38100	52500	28350	40450	38744.18	25.35	16311	41916	41182	40166	39432	38416	41550	39800	115	12050	500	29930	50	1	22916042	8742	23.05	2.59	12	0.75	1655.00	14718.00	44450	20230915	-14.17	20050	20221104	90.27	44450	-14.17	20230915	21350	78.69	20230103	44450	-14.17	20230915	20050	90.27	20221104	1.14	Y	084370	500	114 억	5809864	N	N	26001	N	N
6	20231031	120708	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	38450	-2000	5	-4.94	5926760500	152731	104.73	40600	40750	38100	52500	28350	40450	38805.22	25.35	8699	41916	41182	40166	39432	38416	41550	39800	115	12050	500	29930	50	1	22916042	8811	23.23	2.61	12	0.67	1655.00	14718.00	44450	20230915	-13.50	20050	20221104	91.77	44450	-13.50	20230915	21350	80.09	20230103	44450	-13.50	20230915	20050	91.77	20221104	1.14	Y	084370	500	114 억	5809864	N	N	26001	N	N
7	20231031	110727	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	38650	-1800	5	-4.45	3924367150	100641	69.01	40600	40750	38500	52500	28350	40450	38993.72	25.35	-5105	41916	41182	40166	39432	38416	41550	39800	115	12050	500	29930	50	1	22916042	8857	23.35	2.63	12	0.44	1655.00	14718.00	44450	20230915	-13.05	20050	20221104	92.77	44450	-13.05	20230915	21350	81.03	20230103	44450	-13.05	20230915	20050	92.77	20221104	1.14	Y	084370	500	114 억	5809864	N	N	26001	N	N
8	20231031	100716	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	38950	-1500	5	-3.71	1866558550	47468	32.55	40600	40750	38750	52500	28350	40450	39322.46	25.35	-13433	41916	41182	40166	39432	38416	41550	39800	115	12050	500	29930	50	1	22916042	8926	23.53	2.65	12	0.21	1655.00	14718.00	44450	20230915	-12.37	20050	20221104	94.26	44450	-12.37	20230915	21350	82.44	20230103	44450	-12.37	20230915	20050	94.26	20221104	1.14	Y	084370	500	114 억	5809864	N	N	26001	N	N
9	20231031	090714	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40650	200	2	0.49	126386400	3116	2.14	40600	40750	40100	52500	28350	40450	40560.46	25.35	-1146	41916	41182	40166	39432	38416	41550	39800	115	12050	500	29930	50	1	22916042	9315	24.56	2.76	12	0.01	1655.00	14718.00	44450	20230915	-8.55	20050	20221104	102.74	44450	-8.55	20230915	21350	90.40	20230103	44450	-8.55	20230915	20050	102.74	20221104	1.14	Y	084370	500	114 억	5809864	N	N	26001	N	N
10	20231030	160702	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40450	1350	2	3.45	5863127200	145567	79.52	39150	40900	39150	50800	27400	39100	40278.02	25.43	15022	41466	40282	39566	38382	37666	39925	38025	115	11700	500	28930	50	1	22916042	9270	24.44	2.75	12	0.64	1655.00	14718.00	44450	20230915	-9.00	20050	20221104	101.75	44450	-9.00	20230915	21350	89.46	20230103	44450	-9.00	20230915	20050	101.75	20221104	1.12	Y	084370	500	114 억	5826472	N	N	26001	N	N
11	20231030	150646	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40400	1300	2	3.32	5613657250	139398	76.15	39150	40900	39150	50800	27400	39100	40270.89	25.43	13718	41466	40282	39566	38382	37666	39925	38025	115	11700	500	28930	50	1	22916042	9258	24.41	2.74	12	0.61	1655.00	14718.00	44450	20230915	-9.11	20050	20221104	101.50	44450	-9.11	20230915	21350	89.23	20230103	44450	-9.11	20230915	20050	101.50	20221104	1.12	Y	084370	500	114 억	5826472	N	N	18400	N	N
12	20231030	140648	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39900	800	2	2.05	4936707650	122559	66.95	39150	40900	39150	50800	27400	39100	40280.46	25.43	11462	41466	40282	39566	38382	37666	39925	38025	115	11700	500	28930	50	1	22916042	9144	24.11	2.71	12	0.53	1655.00	14718.00	44450	20230915	-10.24	20050	20221104	99.00	44450	-10.24	20230915	21350	86.89	20230103	44450	-10.24	20230915	20050	99.00	20221104	1.12	Y	084370	500	114 억	5826472	N	N	18400	N	N
13	20231030	130649	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40350	1250	2	3.20	4283152550	106261	58.05	39150	40900	39150	50800	27400	39100	40308.09	25.43	10569	41466	40282	39566	38382	37666	39925	38025	115	11700	500	28930	50	1	22916042	9247	24.38	2.74	12	0.46	1655.00	14718.00	44450	20230915	-9.22	20050	20221104	101.25	44450	-9.22	20230915	21350	88.99	20230103	44450	-9.22	20230915	20050	101.25	20221104	1.12	Y	084370	500	114 억	5826472	N	N	18400	N	N
14	20231030	120644	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40150	1050	2	2.69	3900397300	96801	52.88	39150	40900	39150	50800	27400	39100	40293.20	25.43	10891	41466	40282	39566	38382	37666	39925	38025	115	11700	500	28930	50	1	22916042	9201	24.26	2.73	12	0.42	1655.00	14718.00	44450	20230915	-9.67	20050	20221104	100.25	44450	-9.67	20230915	21350	88.06	20230103	44450	-9.67	20230915	20050	100.25	20221104	1.12	Y	084370	500	114 억	5826472	N	N	18400	N	N
15	20231030	110644	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40400	1300	2	3.32	3424943800	84998	46.43	39150	40900	39150	50800	27400	39100	40294.70	25.43	12125	41466	40282	39566	38382	37666	39925	38025	115	11700	500	28930	50	1	22916042	9258	24.41	2.74	12	0.37	1655.00	14718.00	44450	20230915	-9.11	20050	20221104	101.50	44450	-9.11	20230915	21350	89.23	20230103	44450	-9.11	20230915	20050	101.50	20221104	1.12	Y	084370	500	114 억	5826472	N	N	18400	N	N
16	20231030	100644	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39850	750	2	1.92	2794113000	69327	37.87	39150	40900	39150	50800	27400	39100	40303.75	25.43	13376	41466	40282	39566	38382	37666	39925	38025	115	11700	500	28930	50	1	22916042	9132	24.08	2.71	12	0.30	1655.00	14718.00	44450	20230915	-10.35	20050	20221104	98.75	44450	-10.35	20230915	21350	86.65	20230103	44450	-10.35	20230915	20050	98.75	20221104	1.12	Y	084370	500	114 억	5826472	N	N	18400	N	N
17	20231030	090640	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40150	1050	2	2.69	462091950	11595	6.33	39150	40250	39150	50800	27400	39100	39854.06	25.43	5429	41466	40282	39566	38382	37666	39925	38025	115	11700	500	28930	50	1	22916042	9201	24.26	2.73	12	0.05	1655.00	14718.00	44450	20230915	-9.67	20050	20221104	100.25	44450	-9.67	20230915	21350	88.06	20230103	44450	-9.67	20230915	20050	100.25	20221104	1.12	Y	084370	500	114 억	5826472	N	N	18400	N	N
18	20231027	160612	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39100	-1050	5	-2.62	7179427700	181830	83.90	40750	40750	38850	52100	28150	40150	39484.00	25.39	6549	41483	40816	40183	39516	38883	40500	39200	115	11950	500	29710	50	1	22916042	8960	23.63	2.66	12	0.79	1655.00	14718.00	44450	20230915	-12.04	20050	20221104	95.01	44450	-12.04	20230915	21350	83.14	20230103	44450	-12.04	20230915	20050	95.01	20221104	1.13	Y	084370	500	114 억	5818842	N	N	18390	N	N
19	20231027	150642	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39300	-850	5	-2.12	6455688500	163357	75.37	40750	40750	38850	52100	28150	40150	39518.57	25.39	-1088	41483	40816	40183	39516	38883	40500	39200	115	11950	500	29710	50	1	22916042	9006	23.75	2.67	12	0.71	1655.00	14718.00	44450	20230915	-11.59	20050	20221104	96.01	44450	-11.59	20230915	21350	84.07	20230103	44450	-11.59	20230915	20050	96.01	20221104	1.13	Y	084370	500	114 억	5818842	N	N	19851	N	N
20	20231027	140641	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39500	-650	5	-1.62	5716691250	144604	66.72	40750	40750	38850	52100	28150	40150	39533.06	25.39	-871	41483	40816	40183	39516	38883	40500	39200	115	11950	500	29710	50	1	22916042	9052	23.87	2.68	12	0.63	1655.00	14718.00	44450	20230915	-11.14	20050	20221104	97.01	44450	-11.14	20230915	21350	85.01	20230103	44450	-11.14	20230915	20050	97.01	20221104	1.13	Y	084370	500	114 억	5818842	N	N	19851	N	N
21	20231027	130632	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39500	-650	5	-1.62	4936371400	124847	57.60	40750	40750	38850	52100	28150	40150	39538.95	25.39	-591	41483	40816	40183	39516	38883	40500	39200	115	11950	500	29710	50	1	22916042	9052	23.87	2.68	12	0.54	1655.00	14718.00	44450	20230915	-11.14	20050	20221104	97.01	44450	-11.14	20230915	21350	85.01	20230103	44450	-11.14	20230915	20050	97.01	20221104	1.13	Y	084370	500	114 억	5818842	N	N	19851	N	N
22	20231027	120644	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39750	-400	5	-1.00	4206887450	106472	49.13	40750	40750	38850	52100	28150	40150	39511.17	25.39	-1071	41483	40816	40183	39516	38883	40500	39200	115	11950	500	29710	50	1	22916042	9109	24.02	2.70	12	0.46	1655.00	14718.00	44450	20230915	-10.57	20050	20221104	98.25	44450	-10.57	20230915	21350	86.18	20230103	44450	-10.57	20230915	20050	98.25	20221104	1.13	Y	084370	500	114 억	5818842	N	N	19851	N	N
23	20231027	110649	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39400	-750	5	-1.87	3535527600	89452	41.27	40750	40750	38850	52100	28150	40150	39523.70	25.39	-2670	41483	40816	40183	39516	38883	40500	39200	115	11950	500	29710	50	1	22916042	9029	23.81	2.68	12	0.39	1655.00	14718.00	44450	20230915	-11.36	20050	20221104	96.51	44450	-11.36	20230915	21350	84.54	20230103	44450	-11.36	20230915	20050	96.51	20221104	1.13	Y	084370	500	114 억	5818842	N	N	19851	N	N
24	20231027	100641	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39550	-600	5	-1.49	2191587450	55451	25.59	40750	40750	38850	52100	28150	40150	39521.99	25.39	2643	41483	40816	40183	39516	38883	40500	39200	115	11950	500	29710	50	1	22916042	9063	23.90	2.69	12	0.24	1655.00	14718.00	44450	20230915	-11.02	20050	20221104	97.26	44450	-11.02	20230915	21350	85.25	20230103	44450	-11.02	20230915	20050	97.26	20221104	1.13	Y	084370	500	114 억	5818842	N	N	19851	N	N
25	20231027	090638	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40450	300	2	0.75	334380600	8231	3.80	40750	40750	40400	52100	28150	40150	40629.49	25.39	-4081	41483	40816	40183	39516	38883	40500	39200	115	11950	500	29710	50	1	22916042	9270	24.44	2.75	12	0.04	1655.00	14718.00	44450	20230915	-9.00	20050	20221104	101.75	44450	-9.00	20230915	21350	89.46	20230103	44450	-9.00	20230915	20050	101.75	20221104	1.13	Y	084370	500	114 억	5818842	N	N	19851	N	N
26	20231026	160632	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40150	-1900	5	-4.52	8683495850	216034	75.03	40400	40850	39550	54600	29450	42050	40195.02	25.48	-6476	44083	43066	41883	40866	39683	43575	41375	115	12550	500	31110	50	1	22916042	9201	24.26	2.73	12	0.94	1655.00	14718.00	44450	20230915	-9.67	20050	20221104	100.25	44450	-9.67	20230915	21350	88.06	20230103	44450	-9.67	20230915	20050	100.25	20221104	1.09	Y	084370	500	114 억	5840048	N	N	19851	N	N
27	20231026	150631	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40250	-1800	5	-4.28	8267761850	205703	71.44	40400	40850	39550	54600	29450	42050	40192.69	25.48	-6110	44083	43066	41883	40866	39683	43575	41375	115	12550	500	31110	50	1	22916042	9224	24.32	2.73	12	0.90	1655.00	14718.00	44450	20230915	-9.45	20050	20221104	100.75	44450	-9.45	20230915	21350	88.52	20230103	44450	-9.45	20230915	20050	100.75	20221104	1.09	Y	084370	500	114 억	5840048	N	N	34925	N	N
28	20231026	140633	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40050	-2000	5	-4.76	6863385900	170629	59.26	40400	40850	39550	54600	29450	42050	40224.00	25.48	-10584	44083	43066	41883	40866	39683	43575	41375	115	12550	500	31110	50	1	22916042	9178	24.20	2.72	12	0.74	1655.00	14718.00	44450	20230915	-9.90	20050	20221104	99.75	44450	-9.90	20230915	21350	87.59	20230103	44450	-9.90	20230915	20050	99.75	20221104	1.09	Y	084370	500	114 억	5840048	N	N	34925	N	N
29	20231026	130630	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40350	-1700	5	-4.04	5898723100	146579	50.91	40400	40850	39550	54600	29450	42050	40242.58	25.48	-12285	44083	43066	41883	40866	39683	43575	41375	115	12550	500	31110	50	1	22916042	9247	24.38	2.74	12	0.64	1655.00	14718.00	44450	20230915	-9.22	20050	20221104	101.25	44450	-9.22	20230915	21350	88.99	20230103	44450	-9.22	20230915	20050	101.25	20221104	1.09	Y	084370	500	114 억	5840048	N	N	34925	N	N
30	20231026	120630	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40750	-1300	5	-3.09	5292462650	131644	45.72	40400	40850	39550	54600	29450	42050	40202.80	25.48	-9349	44083	43066	41883	40866	39683	43575	41375	115	12550	500	31110	50	1	22916042	9338	24.62	2.77	12	0.57	1655.00	14718.00	44450	20230915	-8.32	20050	20221104	103.24	44450	-8.32	20230915	21350	90.87	20230103	44450	-8.32	20230915	20050	103.24	20221104	1.09	Y	084370	500	114 억	5840048	N	N	34925	N	N
31	20231026	110636	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40700	-1350	5	-3.21	4661748250	116144	40.34	40400	40850	39550	54600	29450	42050	40137.61	25.48	-12868	44083	43066	41883	40866	39683	43575	41375	115	12550	500	31110	50	1	22916042	9327	24.59	2.77	12	0.51	1655.00	14718.00	44450	20230915	-8.44	20050	20221104	102.99	44450	-8.44	20230915	21350	90.63	20230103	44450	-8.44	20230915	20050	102.99	20221104	1.09	Y	084370	500	114 억	5840048	N	N	34925	N	N
32	20231026	100635	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40350	-1700	5	-4.04	3752239350	93692	32.54	40400	40800	39550	54600	29450	42050	40048.60	25.48	-19652	44083	43066	41883	40866	39683	43575	41375	115	12550	500	31110	50	1	22916042	9247	24.38	2.74	12	0.41	1655.00	14718.00	44450	20230915	-9.22	20050	20221104	101.25	44450	-9.22	20230915	21350	88.99	20230103	44450	-9.22	20230915	20050	101.25	20221104	1.09	Y	084370	500	114 억	5840048	N	N	34925	N	N
33	20231026	090633	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40300	-1750	5	-4.16	677840450	16803	5.84	40400	40800	40000	54600	29450	42050	40340.14	25.48	1375	44083	43066	41883	40866	39683	43575	41375	115	12550	500	31110	50	1	22916042	9235	24.35	2.74	12	0.07	1655.00	14718.00	44450	20230915	-9.34	20050	20221104	101.00	44450	-9.34	20230915	21350	88.76	20230103	44450	-9.34	20230915	20050	101.00	20221104	1.09	Y	084370	500	114 억	5840048	N	N	34925	N	N
34	20231025	160635	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	42050	900	2	2.19	12072732750	286842	147.30	41200	42900	40700	53400	28850	41150	42088.46	25.49	1053	42416	41782	40966	40332	39516	42100	40650	115	12250	500	30450	50	1	22916042	9636	25.41	2.86	12	1.25	1655.00	14718.00	44450	20230915	-5.40	20050	20221104	109.73	44450	-5.40	20230915	21350	96.96	20230103	44450	-5.40	20230915	20050	109.73	20221104	1.08	Y	084370	500	114 억	5840288	N	N	34925	N	N
35	20231025	150634	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	42100	950	2	2.31	11263257150	267514	137.37	41200	42900	40700	53400	28850	41150	42103.43	25.49	-6842	42416	41782	40966	40332	39516	42100	40650	115	12250	500	30450	50	1	22916042	9648	25.44	2.86	12	1.17	1655.00	14718.00	44450	20230915	-5.29	20050	20221104	109.98	44450	-5.29	20230915	21350	97.19	20230103	44450	-5.29	20230915	20050	109.98	20221104	1.08	Y	084370	500	114 억	5840288	N	N	43532	N	N
36	20231025	140631	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	42700	1550	2	3.77	9586073700	227990	117.08	41200	42900	40700	53400	28850	41150	42046.03	25.49	-7389	42416	41782	40966	40332	39516	42100	40650	115	12250	500	30450	50	1	22916042	9785	25.80	2.90	12	0.99	1655.00	14718.00	44450	20230915	-3.94	20050	20221104	112.97	44450	-3.94	20230915	21350	100.00	20230103	44450	-3.94	20230915	20050	112.97	20221104	1.08	Y	084370	500	114 억	5840288	N	N	43532	N	N
37	20231025	130631	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	42300	1150	2	2.79	6897421050	164691	84.57	41200	42600	40700	53400	28850	41150	41880.98	25.49	-18617	42416	41782	40966	40332	39516	42100	40650	115	12250	500	30450	50	1	22916042	9693	25.56	2.87	12	0.72	1655.00	14718.00	44450	20230915	-4.84	20050	20221104	110.97	44450	-4.84	20230915	21350	98.13	20230103	44450	-4.84	20230915	20050	110.97	20221104	1.08	Y	084370	500	114 억	5840288	N	N	43532	N	N
38	20231025	120631	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	42100	950	2	2.31	5838609800	139651	71.71	41200	42600	40700	53400	28850	41150	41808.58	25.49	-13436	42416	41782	40966	40332	39516	42100	40650	115	12250	500	30450	50	1	22916042	9648	25.44	2.86	12	0.61	1655.00	14718.00	44450	20230915	-5.29	20050	20221104	109.98	44450	-5.29	20230915	21350	97.19	20230103	44450	-5.29	20230915	20050	109.98	20221104	1.08	Y	084370	500	114 억	5840288	N	N	43532	N	N
39	20231025	110632	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41650	500	2	1.22	5039024500	120622	61.94	41200	42600	40700	53400	28850	41150	41775.34	25.49	-8055	42416	41782	40966	40332	39516	42100	40650	115	12250	500	30450	50	1	22916042	9545	25.17	2.83	12	0.53	1655.00	14718.00	44450	20230915	-6.30	20050	20221104	107.73	44450	-6.30	20230915	21350	95.08	20230103	44450	-6.30	20230915	20050	107.73	20221104	1.08	Y	084370	500	114 억	5840288	N	N	43532	N	N
40	20231025	100633	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	42200	1050	2	2.55	3221098900	77493	39.79	41200	42200	40700	53400	28850	41150	41566.32	25.49	-3381	42416	41782	40966	40332	39516	42100	40650	115	12250	500	30450	50	1	22916042	9671	25.50	2.87	12	0.34	1655.00	14718.00	44450	20230915	-5.06	20050	20221104	110.47	44450	-5.06	20230915	21350	97.66	20230103	44450	-5.06	20230915	20050	110.47	20221104	1.08	Y	084370	500	114 억	5840288	N	N	43532	N	N
41	20231025	090629	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40900	-250	5	-0.61	649893600	15853	8.14	41200	41200	40700	53400	28850	41150	40994.99	25.49	-10615	42416	41782	40966	40332	39516	42100	40650	115	12250	500	30450	50	1	22916042	9373	24.71	2.78	12	0.07	1655.00	14718.00	44450	20230915	-7.99	20050	20221104	103.99	44450	-7.99	20230915	21350	91.57	20230103	44450	-7.99	20230915	20050	103.99	20221104	1.08	Y	084370	500	114 억	5840288	N	N	43532	N	N
42	20231024	160618	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41150	700	2	1.73	7935245800	194227	108.75	41050	41600	40150	52500	28350	40450	40855.30	25.49	2083	42983	41716	40833	39566	38683	41275	39125	115	12050	500	29930	50	1	22916042	9430	24.86	2.80	12	0.85	1655.00	14718.00	44450	20230915	-7.42	20050	20221104	105.24	44450	-7.42	20230915	21350	92.74	20230103	44450	-7.42	20230915	20050	105.24	20221104	1.06	Y	084370	500	114 억	5841950	N	N	43532	N	N
43	20231024	150627	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40900	450	2	1.11	7366315500	180330	100.97	41050	41600	40150	52500	28350	40450	40849.09	25.49	-1136	42983	41716	40833	39566	38683	41275	39125	115	12050	500	29930	50	1	22916042	9373	24.71	2.78	12	0.79	1655.00	14718.00	44450	20230915	-7.99	20050	20221104	103.99	44450	-7.99	20230915	21350	91.57	20230103	44450	-7.99	20230915	20050	103.99	20221104	1.06	Y	084370	500	114 억	5841950	N	N	45734	N	N
44	20231024	140615	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40850	400	2	0.99	5185248400	127091	71.16	41050	41600	40150	52500	28350	40450	40799.49	25.49	-13187	42983	41716	40833	39566	38683	41275	39125	115	12050	500	29930	50	1	22916042	9361	24.68	2.78	12	0.55	1655.00	14718.00	44450	20230915	-8.10	20050	20221104	103.74	44450	-8.10	20230915	21350	91.33	20230103	44450	-8.10	20230915	20050	103.74	20221104	1.06	Y	084370	500	114 억	5841950	N	N	45734	N	N
45	20231024	130622	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40550	100	2	0.25	4177360700	102150	57.20	41050	41600	40150	52500	28350	40450	40894.38	25.49	-10704	42983	41716	40833	39566	38683	41275	39125	115	12050	500	29930	50	1	22916042	9292	24.50	2.76	12	0.45	1655.00	14718.00	44450	20230915	-8.77	20050	20221104	102.24	44450	-8.77	20230915	21350	89.93	20230103	44450	-8.77	20230915	20050	102.24	20221104	1.06	Y	084370	500	114 억	5841950	N	N	45734	N	N
46	20231024	120628	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40550	100	2	0.25	3823921250	93453	52.33	41050	41600	40150	52500	28350	40450	40918.12	25.49	-9254	42983	41716	40833	39566	38683	41275	39125	115	12050	500	29930	50	1	22916042	9292	24.50	2.76	12	0.41	1655.00	14718.00	44450	20230915	-8.77	20050	20221104	102.24	44450	-8.77	20230915	21350	89.93	20230103	44450	-8.77	20230915	20050	102.24	20221104	1.06	Y	084370	500	114 억	5841950	N	N	45734	N	N
47	20231024	110623	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40650	200	2	0.49	3446527950	84189	47.14	41050	41600	40150	52500	28350	40450	40937.98	25.49	-8072	42983	41716	40833	39566	38683	41275	39125	115	12050	500	29930	50	1	22916042	9315	24.56	2.76	12	0.37	1655.00	14718.00	44450	20230915	-8.55	20050	20221104	102.74	44450	-8.55	20230915	21350	90.40	20230103	44450	-8.55	20230915	20050	102.74	20221104	1.06	Y	084370	500	114 억	5841950	N	N	45734	N	N
48	20231024	100617	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40950	500	2	1.24	2222630800	53988	30.23	41050	41600	40750	52500	28350	40450	41168.98	25.49	-2175	42983	41716	40833	39566	38683	41275	39125	115	12050	500	29930	50	1	22916042	9384	24.74	2.78	12	0.24	1655.00	14718.00	44450	20230915	-7.87	20050	20221104	104.24	44450	-7.87	20230915	21350	91.80	20230103	44450	-7.87	20230915	20050	104.24	20221104	1.06	Y	084370	500	114 억	5841950	N	N	45734	N	N
49	20231024	090622	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41250	800	2	1.98	393843100	9545	5.34	41050	41450	41050	52500	28350	40450	41261.72	25.49	-1142	42983	41716	40833	39566	38683	41275	39125	115	12050	500	29930	50	1	22916042	9453	24.92	2.80	12	0.04	1655.00	14718.00	44450	20230915	-7.20	20050	20221104	105.74	44450	-7.20	20230915	21350	93.21	20230103	44450	-7.20	20230915	20050	105.74	20221104	1.06	Y	084370	500	114 억	5841950	N	N	45734	N	N
50	20231023	160613	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40450	-600	5	-1.46	7282754450	178214	65.51	40750	42100	39950	53300	28750	41050	40866.51	25.53	-529	43616	42332	40666	39382	37716	42975	40025	115	12250	500	30370	50	1	22916042	9270	24.44	2.75	12	0.78	1655.00	14718.00	44450	20230915	-9.00	20050	20221104	101.75	44450	-9.00	20230915	21350	89.46	20230103	44450	-9.00	20230915	20050	101.75	20221104	1.08	Y	084370	500	114 억	5849964	N	N	45609	N	N
51	20231023	150617	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40850	-200	5	-0.49	6918564900	169248	62.21	40750	42100	39950	53300	28750	41050	40878.26	25.53	-110	43616	42332	40666	39382	37716	42975	40025	115	12250	500	30370	50	1	22916042	9361	24.68	2.78	12	0.74	1655.00	14718.00	44450	20230915	-8.10	20050	20221104	103.74	44450	-8.10	20230915	21350	91.33	20230103	44450	-8.10	20230915	20050	103.74	20221104	1.08	Y	084370	500	114 억	5849964	N	N	28922	N	N
52	20231023	140615	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40500	-550	5	-1.34	6008146650	146768	53.95	40750	42100	39950	53300	28750	41050	40936.35	25.53	1869	43616	42332	40666	39382	37716	42975	40025	115	12250	500	30370	50	1	22916042	9281	24.47	2.75	12	0.64	1655.00	14718.00	44450	20230915	-8.89	20050	20221104	102.00	44450	-8.89	20230915	21350	89.70	20230103	44450	-8.89	20230915	20050	102.00	20221104	1.08	Y	084370	500	114 억	5849964	N	N	28922	N	N
53	20231023	130619	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40700	-350	5	-0.85	5258689200	128272	47.15	40750	42100	39950	53300	28750	41050	40996.39	25.53	2678	43616	42332	40666	39382	37716	42975	40025	115	12250	500	30370	50	1	22916042	9327	24.59	2.77	12	0.56	1655.00	14718.00	44450	20230915	-8.44	20050	20221104	102.99	44450	-8.44	20230915	21350	90.63	20230103	44450	-8.44	20230915	20050	102.99	20221104	1.08	Y	084370	500	114 억	5849964	N	N	28922	N	N
54	20231023	120613	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40650	-400	5	-0.97	4745569000	115665	42.51	40750	42100	39950	53300	28750	41050	41028.56	25.53	429	43616	42332	40666	39382	37716	42975	40025	115	12250	500	30370	50	1	22916042	9315	24.56	2.76	12	0.50	1655.00	14718.00	44450	20230915	-8.55	20050	20221104	102.74	44450	-8.55	20230915	21350	90.40	20230103	44450	-8.55	20230915	20050	102.74	20221104	1.08	Y	084370	500	114 억	5849964	N	N	28922	N	N
55	20231023	110611	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40850	-200	5	-0.49	4233961500	103071	37.89	40750	42100	39950	53300	28750	41050	41078.11	25.53	539	43616	42332	40666	39382	37716	42975	40025	115	12250	500	30370	50	1	22916042	9361	24.68	2.78	12	0.45	1655.00	14718.00	44450	20230915	-8.10	20050	20221104	103.74	44450	-8.10	20230915	21350	91.33	20230103	44450	-8.10	20230915	20050	103.74	20221104	1.08	Y	084370	500	114 억	5849964	N	N	28922	N	N
56	20231023	100607	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41100	50	2	0.12	3342554400	81168	29.83	40750	42100	39950	53300	28750	41050	41180.70	25.53	1263	43616	42332	40666	39382	37716	42975	40025	115	12250	500	30370	50	1	22916042	9418	24.83	2.79	12	0.35	1655.00	14718.00	44450	20230915	-7.54	20050	20221104	104.99	44450	-7.54	20230915	21350	92.51	20230103	44450	-7.54	20230915	20050	104.99	20221104	1.08	Y	084370	500	114 억	5849964	N	N	28922	N	N
57	20231023	090621	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40250	-800	5	-1.95	291616400	7239	2.66	40750	41000	39950	53300	28750	41050	40283.54	25.53	-4108	43616	42332	40666	39382	37716	42975	40025	115	12250	500	30370	50	1	22916042	9224	24.32	2.73	12	0.03	1655.00	14718.00	44450	20230915	-9.45	20050	20221104	100.75	44450	-9.45	20230915	21350	88.52	20230103	44450	-9.45	20230915	20050	100.75	20221104	1.08	Y	084370	500	114 억	5849964	N	N	28922	N	N
58	20231020	160612	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41050	1200	2	3.01	10986105200	271650	107.01	39000	41950	39000	51800	27900	39850	40441.99	25.45	35802	41316	40582	39966	39232	38616	40275	38925	115	11950	500	29480	50	1	22916042	9407	24.80	2.79	12	1.19	1655.00	14718.00	44450	20230915	-7.65	20050	20221104	104.74	44450	-7.65	20230915	21350	92.27	20230103	44450	-7.65	20230915	20050	104.74	20221104	1.08	Y	084370	500	114 억	5831458	N	N	28922	N	N
59	20231020	150612	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40700	850	2	2.13	10207247050	252707	99.55	39000	41950	39000	51800	27900	39850	40391.63	25.45	34041	41316	40582	39966	39232	38616	40275	38925	115	11950	500	29480	50	1	22916042	9327	24.59	2.77	12	1.10	1655.00	14718.00	44450	20230915	-8.44	20050	20221104	102.99	44450	-8.44	20230915	21350	90.63	20230103	44450	-8.44	20230915	20050	102.99	20221104	1.08	Y	084370	500	114 억	5831458	N	N	3390	N	N
60	20231020	140615	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41400	1550	2	3.89	7691993200	191347	75.38	39000	41950	39000	51800	27900	39850	40199.18	25.45	22584	41316	40582	39966	39232	38616	40275	38925	115	11950	500	29480	50	1	22916042	9487	25.02	2.81	12	0.83	1655.00	14718.00	44450	20230915	-6.86	20050	20221104	106.48	44450	-6.86	20230915	21350	93.91	20230103	44450	-6.86	20230915	20050	106.48	20221104	1.08	Y	084370	500	114 억	5831458	N	N	3390	N	N
61	20231020	130558	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40400	550	2	1.38	4698458500	118574	46.71	39000	40450	39000	51800	27900	39850	39624.69	25.45	19947	41316	40582	39966	39232	38616	40275	38925	115	11950	500	29480	50	1	22916042	9258	24.41	2.74	12	0.52	1655.00	14718.00	44450	20230915	-9.11	20050	20221104	101.50	44450	-9.11	20230915	21350	89.23	20230103	44450	-9.11	20230915	20050	101.50	20221104	1.08	Y	084370	500	114 억	5831458	N	N	3390	N	N
62	20231020	120609	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39900	50	2	0.13	3869301600	97910	38.57	39000	40150	39000	51800	27900	39850	39518.96	25.45	16422	41316	40582	39966	39232	38616	40275	38925	115	11950	500	29480	50	1	22916042	9144	24.11	2.71	12	0.43	1655.00	14718.00	44450	20230915	-10.24	20050	20221104	99.00	44450	-10.24	20230915	21350	86.89	20230103	44450	-10.24	20230915	20050	99.00	20221104	1.08	Y	084370	500	114 억	5831458	N	N	3390	N	N
63	20231020	110614	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39400	-450	5	-1.13	2813230150	71133	28.02	39000	40150	39000	51800	27900	39850	39548.88	25.45	12374	41316	40582	39966	39232	38616	40275	38925	115	11950	500	29480	50	1	22916042	9029	23.81	2.68	12	0.31	1655.00	14718.00	44450	20230915	-11.36	20050	20221104	96.51	44450	-11.36	20230915	21350	84.54	20230103	44450	-11.36	20230915	20050	96.51	20221104	1.08	Y	084370	500	114 억	5831458	N	N	3390	N	N
64	20231020	100608	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39650	-200	5	-0.50	1793119050	45282	17.84	39000	40150	39000	51800	27900	39850	39598.94	25.45	12215	41316	40582	39966	39232	38616	40275	38925	115	11950	500	29480	50	1	22916042	9086	23.96	2.69	12	0.20	1655.00	14718.00	44450	20230915	-10.80	20050	20221104	97.76	44450	-10.80	20230915	21350	85.71	20230103	44450	-10.80	20230915	20050	97.76	20221104	1.08	Y	084370	500	114 억	5831458	N	N	3390	N	N
65	20231020	090609	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40100	250	2	0.63	567348150	14314	5.64	39000	40150	39000	51800	27900	39850	39635.89	25.45	7456	41316	40582	39966	39232	38616	40275	38925	115	11950	500	29480	50	1	22916042	9189	24.23	2.72	12	0.06	1655.00	14718.00	44450	20230915	-9.79	20050	20221104	100.00	44450	-9.79	20230915	21350	87.82	20230103	44450	-9.79	20230915	20050	100.00	20221104	1.08	Y	084370	500	114 억	5831458	N	N	3390	N	N
66	20231019	160605	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39850	-1800	5	-4.32	10097665200	253247	169.15	40700	40700	39350	54100	29200	41650	39872.81	25.36	9795	43183	42416	41433	40666	39683	42800	41050	115	12450	500	30820	50	1	22916042	9132	24.08	2.71	12	1.11	1655.00	14718.00	44450	20230915	-10.35	20050	20221104	98.75	44450	-10.35	20230915	21350	86.65	20230103	44450	-10.35	20230915	20050	98.75	20221104	1.16	Y	084370	500	114 억	5810367	N	N	3390	N	N
67	20231019	150602	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39950	-1700	5	-4.08	9625319200	241426	161.25	40700	40700	39350	54100	29200	41650	39868.60	25.36	12402	43183	42416	41433	40666	39683	42800	41050	115	12450	500	30820	50	1	22916042	9155	24.14	2.71	12	1.05	1655.00	14718.00	44450	20230915	-10.12	20050	20221104	99.25	44450	-10.12	20230915	21350	87.12	20230103	44450	-10.12	20230915	20050	99.25	20221104	1.16	Y	084370	500	114 억	5810367	N	N	9064	N	N
68	20231019	140608	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39750	-1900	5	-4.56	8329992350	208954	139.57	40700	40700	39350	54100	29200	41650	39865.19	25.36	12217	43183	42416	41433	40666	39683	42800	41050	115	12450	500	30820	50	1	22916042	9109	24.02	2.70	12	0.91	1655.00	14718.00	44450	20230915	-10.57	20050	20221104	98.25	44450	-10.57	20230915	21350	86.18	20230103	44450	-10.57	20230915	20050	98.25	20221104	1.16	Y	084370	500	114 억	5810367	N	N	9064	N	N
69	20231019	130602	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39750	-1900	5	-4.56	7407744000	185739	124.06	40700	40700	39350	54100	29200	41650	39882.54	25.36	9221	43183	42416	41433	40666	39683	42800	41050	115	12450	500	30820	50	1	22916042	9109	24.02	2.70	12	0.81	1655.00	14718.00	44450	20230915	-10.57	20050	20221104	98.25	44450	-10.57	20230915	21350	86.18	20230103	44450	-10.57	20230915	20050	98.25	20221104	1.16	Y	084370	500	114 억	5810367	N	N	9064	N	N
70	20231019	120607	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39600	-2050	5	-4.92	6593990650	165252	110.38	40700	40700	39350	54100	29200	41650	39902.63	25.36	7655	43183	42416	41433	40666	39683	42800	41050	115	12450	500	30820	50	1	22916042	9075	23.93	2.69	12	0.72	1655.00	14718.00	44450	20230915	-10.91	20050	20221104	97.51	44450	-10.91	20230915	21350	85.48	20230103	44450	-10.91	20230915	20050	97.51	20221104	1.16	Y	084370	500	114 억	5810367	N	N	9064	N	N
71	20231019	110605	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39700	-1950	5	-4.68	5466603900	136881	91.43	40700	40700	39350	54100	29200	41650	39936.90	25.36	1161	43183	42416	41433	40666	39683	42800	41050	115	12450	500	30820	50	1	22916042	9098	23.99	2.70	12	0.60	1655.00	14718.00	44450	20230915	-10.69	20050	20221104	98.00	44450	-10.69	20230915	21350	85.95	20230103	44450	-10.69	20230915	20050	98.00	20221104	1.16	Y	084370	500	114 억	5810367	N	N	9064	N	N
72	20231019	100600	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40100	-1550	5	-3.72	3882145800	97153	64.89	40700	40700	39350	54100	29200	41650	39959.08	25.36	-8124	43183	42416	41433	40666	39683	42800	41050	115	12450	500	30820	50	1	22916042	9189	24.23	2.72	12	0.42	1655.00	14718.00	44450	20230915	-9.79	20050	20221104	100.00	44450	-9.79	20230915	21350	87.82	20230103	44450	-9.79	20230915	20050	100.00	20221104	1.16	Y	084370	500	114 억	5810367	N	N	9064	N	N
73	20231019	090607	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40200	-1450	5	-3.48	740404850	18315	12.23	40700	40700	39750	54100	29200	41650	40426.08	25.36	-4147	43183	42416	41433	40666	39683	42800	41050	115	12450	500	30820	50	1	22916042	9212	24.29	2.73	12	0.08	1655.00	14718.00	44450	20230915	-9.56	20050	20221104	100.50	44450	-9.56	20230915	21350	88.29	20230103	44450	-9.56	20230915	20050	100.50	20221104	1.16	Y	084370	500	114 억	5810367	N	N	9064	N	N
74	20231018	160609	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41650	-600	5	-1.42	6163832450	148498	58.64	41500	42200	40450	54900	29600	42250	41507.56	25.30	-1428	44083	43166	41433	40516	38783	43625	40975	115	12650	500	31260	50	1	22916042	9545	25.17	2.83	12	0.65	1655.00	14718.00	44450	20230915	-6.30	20050	20221104	107.73	44450	-6.30	20230915	21350	95.08	20230103	44450	-6.30	20230915	20050	107.73	20221104	1.18	Y	084370	500	114 억	5798365	N	N	9064	N	N
75	20231018	150602	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41650	-600	5	-1.42	5896370350	142081	56.11	41500	42200	40450	54900	29600	42250	41500.06	25.30	-2923	44083	43166	41433	40516	38783	43625	40975	115	12650	500	31260	50	1	22916042	9545	25.17	2.83	12	0.62	1655.00	14718.00	44450	20230915	-6.30	20050	20221104	107.73	44450	-6.30	20230915	21350	95.08	20230103	44450	-6.30	20230915	20050	107.73	20221104	1.18	Y	084370	500	114 억	5798365	N	N	16776	N	N
76	20231018	140556	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41400	-850	5	-2.01	5143439150	123997	48.96	41500	42200	40450	54900	29600	42250	41480.35	25.30	-5370	44083	43166	41433	40516	38783	43625	40975	115	12650	500	31260	50	1	22916042	9487	25.02	2.81	12	0.54	1655.00	14718.00	44450	20230915	-6.86	20050	20221104	106.48	44450	-6.86	20230915	21350	93.91	20230103	44450	-6.86	20230915	20050	106.48	20221104	1.18	Y	084370	500	114 억	5798365	N	N	16776	N	N
77	20231018	130553	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41800	-450	5	-1.07	4610993250	111171	43.90	41500	42200	40450	54900	29600	42250	41476.58	25.30	-5339	44083	43166	41433	40516	38783	43625	40975	115	12650	500	31260	50	1	22916042	9579	25.26	2.84	12	0.49	1655.00	14718.00	44450	20230915	-5.96	20050	20221104	108.48	44450	-5.96	20230915	21350	95.78	20230103	44450	-5.96	20230915	20050	108.48	20221104	1.18	Y	084370	500	114 억	5798365	N	N	16776	N	N
78	20231018	120603	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	42050	-200	5	-0.47	4259151250	102762	40.58	41500	42200	40450	54900	29600	42250	41446.75	25.30	-4799	44083	43166	41433	40516	38783	43625	40975	115	12650	500	31260	50	1	22916042	9636	25.41	2.86	12	0.45	1655.00	14718.00	44450	20230915	-5.40	20050	20221104	109.73	44450	-5.40	20230915	21350	96.96	20230103	44450	-5.40	20230915	20050	109.73	20221104	1.18	Y	084370	500	114 억	5798365	N	N	16776	N	N
79	20231018	110557	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	42150	-100	5	-0.24	3730099850	90165	35.61	41500	42200	40450	54900	29600	42250	41369.70	25.30	-1359	44083	43166	41433	40516	38783	43625	40975	115	12650	500	31260	50	1	22916042	9659	25.47	2.86	12	0.39	1655.00	14718.00	44450	20230915	-5.17	20050	20221104	110.22	44450	-5.17	20230915	21350	97.42	20230103	44450	-5.17	20230915	20050	110.22	20221104	1.18	Y	084370	500	114 억	5798365	N	N	16776	N	N
80	20231018	100603	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41500	-750	5	-1.78	2874775100	69713	27.53	41500	42100	40450	54900	29600	42250	41237.27	25.30	-1009	44083	43166	41433	40516	38783	43625	40975	115	12650	500	31260	50	1	22916042	9510	25.08	2.82	12	0.30	1655.00	14718.00	44450	20230915	-6.64	20050	20221104	106.98	44450	-6.64	20230915	21350	94.38	20230103	44450	-6.64	20230915	20050	106.98	20221104	1.18	Y	084370	500	114 억	5798365	N	N	16776	N	N
81	20231018	090556	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40900	-1350	5	-3.20	796771100	19524	7.71	41500	41700	40450	54900	29600	42250	40809.76	25.30	-10842	44083	43166	41433	40516	38783	43625	40975	115	12650	500	31260	50	1	22916042	9373	24.71	2.78	12	0.09	1655.00	14718.00	44450	20230915	-7.99	20050	20221104	103.99	44450	-7.99	20230915	21350	91.57	20230103	44450	-7.99	20230915	20050	103.99	20221104	1.18	Y	084370	500	114 억	5798365	N	N	16776	N	N
82	20231017	160559	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	42250	1650	2	4.06	10461864150	252417	110.28	40850	42350	39700	52700	28450	40600	41445.29	25.19	7207	42633	41616	40833	39816	39033	41225	39425	115	12100	500	30040	50	1	22916042	9682	25.53	2.87	12	1.10	1655.00	14718.00	44450	20230915	-4.95	20050	20221104	110.72	44450	-4.95	20230915	21350	97.89	20230103	44450	-4.95	20230915	20050	110.72	20221104	1.21	Y	084370	500	114 억	5772359	N	N	16774	N	N
83	20231017	150601	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41850	1250	2	3.08	9786115250	236377	103.27	40850	42350	39700	52700	28450	40600	41400.45	25.19	12336	42633	41616	40833	39816	39033	41225	39425	115	12100	500	30040	50	1	22916042	9590	25.29	2.84	12	1.03	1655.00	14718.00	44450	20230915	-5.85	20050	20221104	108.73	44450	-5.85	20230915	21350	96.02	20230103	44450	-5.85	20230915	20050	108.73	20221104	1.21	Y	084370	500	114 억	5772359	N	N	31038	N	N
84	20231017	140604	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41600	1000	2	2.46	7975127650	193188	84.41	40850	42350	39700	52700	28450	40600	41281.69	25.19	8125	42633	41616	40833	39816	39033	41225	39425	115	12100	500	30040	50	1	22916042	9533	25.14	2.83	12	0.84	1655.00	14718.00	44450	20230915	-6.41	20050	20221104	107.48	44450	-6.41	20230915	21350	94.85	20230103	44450	-6.41	20230915	20050	107.48	20221104	1.21	Y	084370	500	114 억	5772359	N	N	31038	N	N
85	20231017	130558	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	42050	1450	2	3.57	6962301300	168963	73.82	40850	42350	39700	52700	28450	40600	41206.07	25.19	6728	42633	41616	40833	39816	39033	41225	39425	115	12100	500	30040	50	1	22916042	9636	25.41	2.86	12	0.74	1655.00	14718.00	44450	20230915	-5.40	20050	20221104	109.73	44450	-5.40	20230915	21350	96.96	20230103	44450	-5.40	20230915	20050	109.73	20221104	1.21	Y	084370	500	114 억	5772359	N	N	31038	N	N
86	20231017	120559	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41750	1150	2	2.83	5366589500	130976	57.22	40850	42200	39700	52700	28450	40600	40973.84	25.19	3614	42633	41616	40833	39816	39033	41225	39425	115	12100	500	30040	50	1	22916042	9567	25.23	2.84	12	0.57	1655.00	14718.00	44450	20230915	-6.07	20050	20221104	108.23	44450	-6.07	20230915	21350	95.55	20230103	44450	-6.07	20230915	20050	108.23	20221104	1.21	Y	084370	500	114 억	5772359	N	N	31038	N	N
87	20231017	110555	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41800	1200	2	2.96	4657681150	113931	49.78	40850	42200	39700	52700	28450	40600	40881.60	25.19	1485	42633	41616	40833	39816	39033	41225	39425	115	12100	500	30040	50	1	22916042	9579	25.26	2.84	12	0.50	1655.00	14718.00	44450	20230915	-5.96	20050	20221104	108.48	44450	-5.96	20230915	21350	95.78	20230103	44450	-5.96	20230915	20050	108.48	20221104	1.21	Y	084370	500	114 억	5772359	N	N	31038	N	N
88	20231017	100551	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40950	350	2	0.86	2516788500	62472	27.29	40850	41050	39700	52700	28450	40600	40286.66	25.19	-7174	42633	41616	40833	39816	39033	41225	39425	115	12100	500	30040	50	1	22916042	9384	24.74	2.78	12	0.27	1655.00	14718.00	44450	20230915	-7.87	20050	20221104	104.24	44450	-7.87	20230915	21350	91.80	20230103	44450	-7.87	20230915	20050	104.24	20221104	1.21	Y	084370	500	114 억	5772359	N	N	31038	N	N
89	20231017	090555	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40850	250	2	0.62	177266150	4336	1.89	40850	41050	40750	52700	28450	40600	40882.41	25.19	854	42633	41616	40833	39816	39033	41225	39425	115	12100	500	30040	50	1	22916042	9361	24.68	2.78	12	0.02	1655.00	14718.00	44450	20230915	-8.10	20050	20221104	103.74	44450	-8.10	20230915	21350	91.33	20230103	44450	-8.10	20230915	20050	103.74	20221104	1.21	Y	084370	500	114 억	5772359	N	N	31038	N	N
90	20231016	160555	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40600	-1500	5	-3.56	9267651200	228311	75.65	41600	41850	40050	54700	29500	42100	40590.50	24.98	79620	43833	42966	42233	41366	40633	43400	41800	115	12600	500	31150	50	1	22916042	9304	24.53	2.76	12	1.00	1655.00	14718.00	44450	20230915	-8.66	20050	20221104	102.49	44450	-8.66	20230915	21350	90.16	20230103	44450	-8.66	20230915	20050	102.49	20221104	1.22	Y	084370	500	114 억	5725168	N	N	31038	N	N
91	20231016	150555	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40850	-1250	5	-2.97	8484974150	209114	69.29	41600	41850	40050	54700	29500	42100	40573.95	24.98	75161	43833	42966	42233	41366	40633	43400	41800	115	12600	500	31150	50	1	22916042	9361	24.68	2.78	12	0.91	1655.00	14718.00	44450	20230915	-8.10	20050	20221104	103.74	44450	-8.10	20230915	21350	91.33	20230103	44450	-8.10	20230915	20050	103.74	20221104	1.22	Y	084370	500	114 억	5725168	N	N	26913	N	N
92	20231016	140556	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40450	-1650	5	-3.92	6906146350	170091	56.36	41600	41850	40050	54700	29500	42100	40600.38	24.98	56770	43833	42966	42233	41366	40633	43400	41800	115	12600	500	31150	50	1	22916042	9270	24.44	2.75	12	0.74	1655.00	14718.00	44450	20230915	-9.00	20050	20221104	101.75	44450	-9.00	20230915	21350	89.46	20230103	44450	-9.00	20230915	20050	101.75	20221104	1.22	Y	084370	500	114 억	5725168	N	N	26913	N	N
93	20231016	130553	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40400	-1700	5	-4.04	5514062200	135555	44.92	41600	41850	40100	54700	29500	42100	40674.96	24.98	36125	43833	42966	42233	41366	40633	43400	41800	115	12600	500	31150	50	1	22916042	9258	24.41	2.74	12	0.59	1655.00	14718.00	44450	20230915	-9.11	20050	20221104	101.50	44450	-9.11	20230915	21350	89.23	20230103	44450	-9.11	20230915	20050	101.50	20221104	1.22	Y	084370	500	114 억	5725168	N	N	26913	N	N
94	20231016	120552	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40350	-1750	5	-4.16	4462042550	109427	36.26	41600	41850	40200	54700	29500	42100	40773.30	24.98	20136	43833	42966	42233	41366	40633	43400	41800	115	12600	500	31150	50	1	22916042	9247	24.38	2.74	12	0.48	1655.00	14718.00	44450	20230915	-9.22	20050	20221104	101.25	44450	-9.22	20230915	21350	88.99	20230103	44450	-9.22	20230915	20050	101.25	20221104	1.22	Y	084370	500	114 억	5725168	N	N	26913	N	N
95	20231016	110551	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40500	-1600	5	-3.80	3208470250	78371	25.97	41600	41850	40450	54700	29500	42100	40935.68	24.98	5356	43833	42966	42233	41366	40633	43400	41800	115	12600	500	31150	50	1	22916042	9281	24.47	2.75	12	0.34	1655.00	14718.00	44450	20230915	-8.89	20050	20221104	102.00	44450	-8.89	20230915	21350	89.70	20230103	44450	-8.89	20230915	20050	102.00	20221104	1.22	Y	084370	500	114 억	5725168	N	N	26913	N	N
96	20231016	100547	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40750	-1350	5	-3.21	2215919850	54006	17.90	41600	41850	40600	54700	29500	42100	41025.86	24.98	-1864	43833	42966	42233	41366	40633	43400	41800	115	12600	500	31150	50	1	22916042	9338	24.62	2.77	12	0.24	1655.00	14718.00	44450	20230915	-8.32	20050	20221104	103.24	44450	-8.32	20230915	21350	90.87	20230103	44450	-8.32	20230915	20050	103.24	20221104	1.22	Y	084370	500	114 억	5725168	N	N	26913	N	N
97	20231016	090550	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41600	-500	5	-1.19	333384750	8001	2.65	41600	41850	41400	54700	29500	42100	41653.49	24.98	1000	43833	42966	42233	41366	40633	43400	41800	115	12600	500	31150	50	1	22916042	9533	25.14	2.83	12	0.03	1655.00	14718.00	44450	20230915	-6.41	20050	20221104	107.48	44450	-6.41	20230915	21350	94.85	20230103	44450	-6.41	20230915	20050	107.48	20221104	1.22	Y	084370	500	114 억	5725168	N	N	26913	N	N
98	20231012	160606	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	42100	1300	2	3.19	13284868550	320310	115.38	41800	42350	40750	53000	28600	40800	41474.91	25.12	-13152	42066	41432	40516	39882	38966	41750	40200	115	12200	500	30190	50	1	22916042	9648	25.44	2.86	12	1.40	1655.00	14718.00	44450	20230915	-5.29	20050	20221104	109.98	44450	-5.29	20230915	21350	97.19	20230103	44450	-5.29	20230915	20050	109.98	20221104	1.20	Y	084370	500	114 억	5756539	N	N	16291	N	N
99	20231012	150554	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	42000	1200	2	2.94	12230678450	295300	106.37	41800	42350	40750	53000	28600	40800	41417.81	25.12	-7005	42066	41432	40516	39882	38966	41750	40200	115	12200	500	30190	50	1	22916042	9625	25.38	2.85	12	1.29	1655.00	14718.00	44450	20230915	-5.51	20050	20221104	109.48	44450	-5.51	20230915	21350	96.72	20230103	44450	-5.51	20230915	20050	109.48	20221104	1.20	Y	084370	500	114 억	5756539	N	N	34811	N	N
100	20231012	140552	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41550	750	2	1.84	9265121700	224558	80.89	41800	41850	40750	53000	28600	40800	41259.37	25.12	-12892	42066	41432	40516	39882	38966	41750	40200	115	12200	500	30190	50	1	22916042	9522	25.11	2.82	12	0.98	1655.00	14718.00	44450	20230915	-6.52	20050	20221104	107.23	44450	-6.52	20230915	21350	94.61	20230103	44450	-6.52	20230915	20050	107.23	20221104	1.20	Y	084370	500	114 억	5756539	N	N	34811	N	N
101	20231012	130552	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41450	650	2	1.59	7843487100	190295	68.55	41800	41850	40750	53000	28600	40800	41217.52	25.12	-12572	42066	41432	40516	39882	38966	41750	40200	115	12200	500	30190	50	1	22916042	9499	25.05	2.82	12	0.83	1655.00	14718.00	44450	20230915	-6.75	20050	20221104	106.73	44450	-6.75	20230915	21350	94.15	20230103	44450	-6.75	20230915	20050	106.73	20221104	1.20	Y	084370	500	114 억	5756539	N	N	34811	N	N
102	20231012	120601	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41050	250	2	0.61	6432314400	156164	56.25	41800	41850	40750	53000	28600	40800	41189.48	25.12	-15756	42066	41432	40516	39882	38966	41750	40200	115	12200	500	30190	50	1	22916042	9407	24.80	2.79	12	0.68	1655.00	14718.00	44450	20230915	-7.65	20050	20221104	104.74	44450	-7.65	20230915	21350	92.27	20230103	44450	-7.65	20230915	20050	104.74	20221104	1.20	Y	084370	500	114 억	5756539	N	N	34811	N	N
103	20231012	110600	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40950	150	2	0.37	5242607500	127096	45.78	41800	41850	40750	53000	28600	40800	41249.19	25.12	-10298	42066	41432	40516	39882	38966	41750	40200	115	12200	500	30190	50	1	22916042	9384	24.74	2.78	12	0.55	1655.00	14718.00	44450	20230915	-7.87	20050	20221104	104.24	44450	-7.87	20230915	21350	91.80	20230103	44450	-7.87	20230915	20050	104.24	20221104	1.20	Y	084370	500	114 억	5756539	N	N	34811	N	N
104	20231012	100556	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	41350	550	2	1.35	3348245350	81000	29.18	41800	41850	40750	53000	28600	40800	41336.36	25.12	-4700	42066	41432	40516	39882	38966	41750	40200	115	12200	500	30190	50	1	22916042	9476	24.98	2.81	12	0.35	1655.00	14718.00	44450	20230915	-6.97	20050	20221104	106.23	44450	-6.97	20230915	21350	93.68	20230103	44450	-6.97	20230915	20050	106.23	20221104	1.20	Y	084370	500	114 억	5756539	N	N	34811	N	N
105	20231012	090600	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40900	100	2	0.25	1017852450	24685	8.89	41800	41850	40750	53000	28600	40800	41233.64	25.12	-5338	42066	41432	40516	39882	38966	41750	40200	115	12200	500	30190	50	1	22916042	9373	24.71	2.78	12	0.11	1655.00	14718.00	44450	20230915	-7.99	20050	20221104	103.99	44450	-7.99	20230915	21350	91.57	20230103	44450	-7.99	20230915	20050	103.99	20221104	1.20	Y	084370	500	114 억	5756539	N	N	34811	N	N
106	20231011	160553	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40800	1400	2	3.55	11235034850	276814	152.32	40050	41150	39600	51200	27600	39400	40586.79	25.10	-593	41866	40632	39766	38532	37666	40200	38100	115	11800	500	29150	50	1	22916042	9350	24.65	2.77	12	1.21	1655.00	14718.00	44450	20230915	-8.21	20050	20221104	103.49	44450	-8.21	20230915	21350	91.10	20230103	44450	-8.21	20230915	20050	103.49	20221104	1.21	Y	084370	500	114 억	5751333	N	N	34811	N	N
107	20231011	150554	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40800	1400	2	3.55	10605761550	261377	143.82	40050	41150	39600	51200	27600	39400	40576.49	25.10	-3742	41866	40632	39766	38532	37666	40200	38100	115	11800	500	29150	50	1	22916042	9350	24.65	2.77	12	1.14	1655.00	14718.00	44450	20230915	-8.21	20050	20221104	103.49	44450	-8.21	20230915	21350	91.10	20230103	44450	-8.21	20230915	20050	103.49	20221104	1.21	Y	084370	500	114 억	5751333	N	N	14313	N	N
108	20231011	140600	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40750	1350	2	3.43	9029830500	222789	122.59	40050	41150	39600	51200	27600	39400	40530.86	25.10	5856	41866	40632	39766	38532	37666	40200	38100	115	11800	500	29150	50	1	22916042	9338	24.62	2.77	12	0.97	1655.00	14718.00	44450	20230915	-8.32	20050	20221104	103.24	44450	-8.32	20230915	21350	90.87	20230103	44450	-8.32	20230915	20050	103.24	20221104	1.21	Y	084370	500	114 억	5751333	N	N	14313	N	N
109	20231011	130550	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40950	1550	2	3.93	7176868250	177508	97.67	40050	40950	39600	51200	27600	39400	40431.24	25.10	17384	41866	40632	39766	38532	37666	40200	38100	115	11800	500	29150	50	1	22916042	9384	24.74	2.78	12	0.77	1655.00	14718.00	44450	20230915	-7.87	20050	20221104	104.24	44450	-7.87	20230915	21350	91.80	20230103	44450	-7.87	20230915	20050	104.24	20221104	1.21	Y	084370	500	114 억	5751333	N	N	14313	N	N
110	20231011	120601	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40750	1350	2	3.43	6191295250	153326	84.37	40050	40900	39600	51200	27600	39400	40379.94	25.10	12057	41866	40632	39766	38532	37666	40200	38100	115	11800	500	29150	50	1	22916042	9338	24.62	2.77	12	0.67	1655.00	14718.00	44450	20230915	-8.32	20050	20221104	103.24	44450	-8.32	20230915	21350	90.87	20230103	44450	-8.32	20230915	20050	103.24	20221104	1.21	Y	084370	500	114 억	5751333	N	N	14313	N	N
111	20231011	110557	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40550	1150	2	2.92	5192822150	128678	70.81	40050	40900	39600	51200	27600	39400	40355.17	25.10	5668	41866	40632	39766	38532	37666	40200	38100	115	11800	500	29150	50	1	22916042	9292	24.50	2.76	12	0.56	1655.00	14718.00	44450	20230915	-8.77	20050	20221104	102.24	44450	-8.77	20230915	21350	89.93	20230103	44450	-8.77	20230915	20050	102.24	20221104	1.21	Y	084370	500	114 억	5751333	N	N	14313	N	N
112	20231011	100553	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40150	750	2	1.90	2813683300	70075	38.56	40050	40700	39600	51200	27600	39400	40152.46	25.10	-4743	41866	40632	39766	38532	37666	40200	38100	115	11800	500	29150	50	1	22916042	9201	24.26	2.73	12	0.31	1655.00	14718.00	44450	20230915	-9.67	20050	20221104	100.25	44450	-9.67	20230915	21350	88.06	20230103	44450	-9.67	20230915	20050	100.25	20221104	1.21	Y	084370	500	114 억	5751333	N	N	14313	N	N
113	20231011	090557	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40600	1200	2	3.05	530085800	13120	7.22	40050	40650	40050	51200	27600	39400	40402.88	25.10	4873	41866	40632	39766	38532	37666	40200	38100	115	11800	500	29150	50	1	22916042	9304	24.53	2.76	12	0.06	1655.00	14718.00	44450	20230915	-8.66	20050	20221104	102.49	44450	-8.66	20230915	21350	90.16	20230103	44450	-8.66	20230915	20050	102.49	20221104	1.21	Y	084370	500	114 억	5751333	N	N	14313	N	N
114	20231010	160550	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39400	-200	5	-0.51	7203648900	181366	98.77	40000	41000	38900	51400	27750	39600	39719.03	24.84	20774	40966	40282	39716	39032	38466	40625	39375	115	11800	500	29300	50	1	22916042	9029	23.81	2.68	12	0.79	1655.00	14718.00	44450	20230915	-11.36	20050	20221104	96.51	44450	-11.36	20230915	21350	84.54	20230103	44450	-11.36	20230915	20050	96.51	20221104	1.27	Y	084370	500	114 억	5692432	N	N	14313	N	N
115	20231010	150548	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39250	-350	5	-0.88	6755605750	169967	92.56	40000	41000	38900	51400	27750	39600	39746.60	24.84	20250	40966	40282	39716	39032	38466	40625	39375	115	11800	500	29300	50	1	22916042	8995	23.72	2.67	12	0.74	1655.00	14718.00	44450	20230915	-11.70	20050	20221104	95.76	44450	-11.70	20230915	21350	83.84	20230103	44450	-11.70	20230915	20050	95.76	20221104	1.27	Y	084370	500	114 억	5692432	N	N	14057	N	N
116	20231010	140551	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39400	-200	5	-0.51	5708029250	143326	78.05	40000	41000	39100	51400	27750	39600	39825.55	24.84	21375	40966	40282	39716	39032	38466	40625	39375	115	11800	500	29300	50	1	22916042	9029	23.81	2.68	12	0.63	1655.00	14718.00	44450	20230915	-11.36	20050	20221104	96.51	44450	-11.36	20230915	21350	84.54	20230103	44450	-11.36	20230915	20050	96.51	20221104	1.27	Y	084370	500	114 억	5692432	N	N	14057	N	N
117	20231010	130546	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39450	-150	5	-0.38	5008303400	125640	68.42	40000	41000	39100	51400	27750	39600	39862.40	24.84	21131	40966	40282	39716	39032	38466	40625	39375	115	11800	500	29300	50	1	22916042	9040	23.84	2.68	12	0.55	1655.00	14718.00	44450	20230915	-11.25	20050	20221104	96.76	44450	-11.25	20230915	21350	84.78	20230103	44450	-11.25	20230915	20050	96.76	20221104	1.27	Y	084370	500	114 억	5692432	N	N	14057	N	N
118	20231010	120545	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39650	50	2	0.13	4220263900	105784	57.61	40000	41000	39100	51400	27750	39600	39895.20	24.84	15203	40966	40282	39716	39032	38466	40625	39375	115	11800	500	29300	50	1	22916042	9086	23.96	2.69	12	0.46	1655.00	14718.00	44450	20230915	-10.80	20050	20221104	97.76	44450	-10.80	20230915	21350	85.71	20230103	44450	-10.80	20230915	20050	97.76	20221104	1.27	Y	084370	500	114 억	5692432	N	N	14057	N	N
119	20231010	110538	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39400	-200	5	-0.51	3656482750	91464	49.81	40000	41000	39100	51400	27750	39600	39977.43	24.84	9958	40966	40282	39716	39032	38466	40625	39375	115	11800	500	29300	50	1	22916042	9029	23.81	2.68	12	0.40	1655.00	14718.00	44450	20230915	-11.36	20050	20221104	96.51	44450	-11.36	20230915	21350	84.54	20230103	44450	-11.36	20230915	20050	96.51	20221104	1.27	Y	084370	500	114 억	5692432	N	N	14057	N	N
120	20231010	100541	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39450	-150	5	-0.38	2822951900	70413	38.35	40000	41000	39100	51400	27750	39600	40091.58	24.84	3187	40966	40282	39716	39032	38466	40625	39375	115	11800	500	29300	50	1	22916042	9040	23.84	2.68	12	0.31	1655.00	14718.00	44450	20230915	-11.25	20050	20221104	96.76	44450	-11.25	20230915	21350	84.78	20230103	44450	-11.25	20230915	20050	96.76	20221104	1.27	Y	084370	500	114 억	5692432	N	N	14057	N	N
121	20231010	090538	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	40400	800	2	2.02	725284750	17840	9.72	40000	41000	39850	51400	27750	39600	40656.93	24.84	3590	40966	40282	39716	39032	38466	40625	39375	115	11800	500	29300	50	1	22916042	9258	24.41	2.74	12	0.08	1655.00	14718.00	44450	20230915	-9.11	20050	20221104	101.50	44450	-9.11	20230915	21350	89.23	20230103	44450	-9.11	20230915	20050	101.50	20221104	1.27	Y	084370	500	114 억	5692432	N	N	14057	N	N
122	20231006	160544	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39600	200	2	0.51	7267712700	182925	70.76	39550	40400	39150	51200	27600	39400	39730.72	24.76	-761	41366	40382	39616	38632	37866	40000	38250	115	11800	500	29150	50	1	22916042	9075	23.93	2.69	12	0.80	1655.00	14718.00	44450	20230915	-10.91	20050	20221104	97.51	44450	-10.91	20230915	21350	85.48	20230103	44450	-10.91	20230915	20050	97.51	20221104	1.38	Y	084370	500	114 억	5673457	N	N	14057	N	N
123	20231006	150534	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39850	450	2	1.14	6724483600	169256	65.47	39550	40400	39150	51200	27600	39400	39729.66	24.76	1582	41366	40382	39616	38632	37866	40000	38250	115	11800	500	29150	50	1	22916042	9132	24.08	2.71	12	0.74	1655.00	14718.00	44450	20230915	-10.35	20050	20221104	98.75	44450	-10.35	20230915	21350	86.65	20230103	44450	-10.35	20230915	20050	98.75	20221104	1.38	Y	084370	500	114 억	5673457	N	N	38005	N	N
124	20231006	140536	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39600	200	2	0.51	5862107550	147511	57.06	39550	40400	39150	51200	27600	39400	39740.14	24.76	6264	41366	40382	39616	38632	37866	40000	38250	115	11800	500	29150	50	1	22916042	9075	23.93	2.69	12	0.64	1655.00	14718.00	44450	20230915	-10.91	20050	20221104	97.51	44450	-10.91	20230915	21350	85.48	20230103	44450	-10.91	20230915	20050	97.51	20221104	1.38	Y	084370	500	114 억	5673457	N	N	38005	N	N
125	20231006	130530	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39850	450	2	1.14	4642390150	116655	45.13	39550	40400	39150	51200	27600	39400	39795.90	24.76	3310	41366	40382	39616	38632	37866	40000	38250	115	11800	500	29150	50	1	22916042	9132	24.08	2.71	12	0.51	1655.00	14718.00	44450	20230915	-10.35	20050	20221104	98.75	44450	-10.35	20230915	21350	86.65	20230103	44450	-10.35	20230915	20050	98.75	20221104	1.38	Y	084370	500	114 억	5673457	N	N	38005	N	N
126	20231006	120529	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39550	150	2	0.38	4011662350	100724	38.96	39550	40400	39150	51200	27600	39400	39828.27	24.76	4624	41366	40382	39616	38632	37866	40000	38250	115	11800	500	29150	50	1	22916042	9063	23.90	2.69	12	0.44	1655.00	14718.00	44450	20230915	-11.02	20050	20221104	97.26	44450	-11.02	20230915	21350	85.25	20230103	44450	-11.02	20230915	20050	97.26	20221104	1.38	Y	084370	500	114 억	5673457	N	N	38005	N	N
127	20231006	110524	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39950	550	2	1.40	3250027400	81604	31.57	39550	40400	39150	51200	27600	39400	39826.81	24.76	8297	41366	40382	39616	38632	37866	40000	38250	115	11800	500	29150	50	1	22916042	9155	24.14	2.71	12	0.36	1655.00	14718.00	44450	20230915	-10.12	20050	20221104	99.25	44450	-10.12	20230915	21350	87.12	20230103	44450	-10.12	20230915	20050	99.25	20221104	1.38	Y	084370	500	114 억	5673457	N	N	38005	N	N
128	20231006	100529	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39900	500	2	1.27	1716598900	43342	16.77	39550	40200	39150	51200	27600	39400	39605.90	24.76	24	41366	40382	39616	38632	37866	40000	38250	115	11800	500	29150	50	1	22916042	9144	24.11	2.71	12	0.19	1655.00	14718.00	44450	20230915	-10.24	20050	20221104	99.00	44450	-10.24	20230915	21350	86.89	20230103	44450	-10.24	20230915	20050	99.00	20221104	1.38	Y	084370	500	114 억	5673457	N	N	38005	N	N
129	20231006	090525	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	39500	100	2	0.25	261132700	6551	2.53	39550	40200	39500	51200	27600	39400	39861.50	24.76	-2390	41366	40382	39616	38632	37866	40000	38250	115	11800	500	29150	50	1	22916042	9052	23.87	2.68	12	0.03	1655.00	14718.00	44450	20230915	-11.14	20050	20221104	97.01	44450	-11.14	20230915	21350	85.01	20230103	44450	-11.14	20230915	20050	97.01	20221104	1.38	Y	084370	500	114 억	5673457	N	N	38005	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History