KissMeData/183300/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160945	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60400	800	2	1.34	4222851900	69619	54.79	60000	61200	59700	77400	41800	59600	60656.62	29.13	-1200	-7465	61466	60532	59466	58532	57466	61000	59000	52	17800	500	44100	100	1	10460684	6318	14.42	2.32	12	0.67	4188.00	26005.00	66300	20230717	-8.90	41550	20230517	45.37	66300	-8.90	20230717	41550	45.37	20230517	66300	-8.90	20230717	41550	45.37	20230517	1.08	N	183300	500	52 억	3047021	N	N	1154	N	N
3	20231130	150945	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	61000	1400	2	2.35	3941182100	64964	51.12	60000	61200	59700	77400	41800	59600	60667.17	29.13	-1200	-6797	61466	60532	59466	58532	57466	61000	59000	52	17800	500	44100	100	1	10460684	6381	14.57	2.35	12	0.62	4188.00	26005.00	66300	20230717	-7.99	41550	20230517	46.81	66300	-7.99	20230717	41550	46.81	20230517	66300	-7.99	20230717	41550	46.81	20230517	1.08	N	183300	500	52 억	3047021	N	N	28	N	N
4	20231130	140941	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60700	1100	2	1.85	3039607400	50150	39.47	60000	61200	59700	77400	41800	59600	60610.32	29.13	-1200	-374	61466	60532	59466	58532	57466	61000	59000	52	17800	500	44100	100	1	10460684	6350	14.49	2.33	12	0.48	4188.00	26005.00	66300	20230717	-8.45	41550	20230517	46.09	66300	-8.45	20230717	41550	46.09	20230517	66300	-8.45	20230717	41550	46.09	20230517	1.08	N	183300	500	52 억	3047021	N	N	28	N	N
5	20231130	130939	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60600	1000	2	1.68	2635611700	43500	34.23	60000	61200	59700	77400	41800	59600	60588.77	29.13	-1200	1275	61466	60532	59466	58532	57466	61000	59000	52	17800	500	44100	100	1	10460684	6339	14.47	2.33	12	0.42	4188.00	26005.00	66300	20230717	-8.60	41550	20230517	45.85	66300	-8.60	20230717	41550	45.85	20230517	66300	-8.60	20230717	41550	45.85	20230517	1.08	N	183300	500	52 억	3047021	N	N	28	N	N
6	20231130	120952	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60600	1000	2	1.68	2313104400	38172	30.04	60000	61200	59700	77400	41800	59600	60596.89	29.13	-1200	1508	61466	60532	59466	58532	57466	61000	59000	52	17800	500	44100	100	1	10460684	6339	14.47	2.33	12	0.36	4188.00	26005.00	66300	20230717	-8.60	41550	20230517	45.85	66300	-8.60	20230717	41550	45.85	20230517	66300	-8.60	20230717	41550	45.85	20230517	1.08	N	183300	500	52 억	3047021	N	N	28	N	N
7	20231130	110948	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60900	1300	2	2.18	1975180900	32615	25.67	60000	61200	59700	77400	41800	59600	60560.51	29.13	-1200	1260	61466	60532	59466	58532	57466	61000	59000	52	17800	500	44100	100	1	10460684	6371	14.54	2.34	12	0.31	4188.00	26005.00	66300	20230717	-8.14	41550	20230517	46.57	66300	-8.14	20230717	41550	46.57	20230517	66300	-8.14	20230717	41550	46.57	20230517	1.08	N	183300	500	52 억	3047021	N	N	28	N	N
8	20231130	100941	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60500	900	2	1.51	1589780500	26272	20.67	60000	61200	59700	77400	41800	59600	60512.35	29.13	-1200	85	61466	60532	59466	58532	57466	61000	59000	52	17800	500	44100	100	1	10460684	6329	14.45	2.33	12	0.25	4188.00	26005.00	66300	20230717	-8.75	41550	20230517	45.61	66300	-8.75	20230717	41550	45.61	20230517	66300	-8.75	20230717	41550	45.61	20230517	1.08	N	183300	500	52 억	3047021	N	N	28	N	N
9	20231130	090941	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59800	200	2	0.34	251681500	4194	3.30	60000	60300	59700	77400	41800	59600	60009.90	29.13	-1200	-597	61466	60532	59466	58532	57466	61000	59000	52	17800	500	44100	100	1	10460684	6255	14.28	2.30	12	0.04	4188.00	26005.00	66300	20230717	-9.80	41550	20230517	43.92	66300	-9.80	20230717	41550	43.92	20230517	66300	-9.80	20230717	41550	43.92	20230517	1.08	N	183300	500	52 억	3047021	N	N	28	N	N
10	20231129	160938	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59600	1700	2	2.94	7580971800	127023	241.11	58600	60400	58400	75200	40600	57900	59681.88	29.06	0	-3505	59700	58800	58100	57200	56500	58450	56850	52	17300	500	42840	100	1	10460684	6235	14.23	2.29	12	1.21	4188.00	26005.00	66300	20230717	-10.11	41550	20230517	43.44	66300	-10.11	20230717	41550	43.44	20230517	66300	-10.11	20230717	41550	43.44	20230517	1.08	N	183300	500	52 억	3040386	N	N	28	N	N
11	20231129	150946	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59900	2000	2	3.45	7332806900	122868	233.22	58600	60400	58400	75200	40600	57900	59680.36	29.06	0	-5248	59700	58800	58100	57200	56500	58450	56850	52	17300	500	42840	100	1	10460684	6266	14.30	2.30	12	1.17	4188.00	26005.00	66300	20230717	-9.65	41550	20230517	44.16	66300	-9.65	20230717	41550	44.16	20230517	66300	-9.65	20230717	41550	44.16	20230517	1.08	N	183300	500	52 억	3040386	N	N	337	N	N
12	20231129	140940	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59400	1500	2	2.59	6440435600	107835	204.69	58600	60400	58400	75200	40600	57900	59724.91	29.06	0	-3974	59700	58800	58100	57200	56500	58450	56850	52	17300	500	42840	100	1	10460684	6214	14.18	2.28	12	1.03	4188.00	26005.00	66300	20230717	-10.41	41550	20230517	42.96	66300	-10.41	20230717	41550	42.96	20230517	66300	-10.41	20230717	41550	42.96	20230517	1.08	N	183300	500	52 억	3040386	N	N	337	N	N
13	20231129	130940	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60100	2200	2	3.80	5858344000	98078	186.17	58600	60400	58400	75200	40600	57900	59731.48	29.06	0	-1683	59700	58800	58100	57200	56500	58450	56850	52	17300	500	42840	100	1	10460684	6287	14.35	2.31	12	0.94	4188.00	26005.00	66300	20230717	-9.35	41550	20230517	44.65	66300	-9.35	20230717	41550	44.65	20230517	66300	-9.35	20230717	41550	44.65	20230517	1.08	N	183300	500	52 억	3040386	N	N	337	N	N
14	20231129	120943	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59800	1900	2	3.28	5234740400	87673	166.42	58600	60400	58400	75200	40600	57900	59707.55	29.06	0	-2351	59700	58800	58100	57200	56500	58450	56850	52	17300	500	42840	100	1	10460684	6255	14.28	2.30	12	0.84	4188.00	26005.00	66300	20230717	-9.80	41550	20230517	43.92	66300	-9.80	20230717	41550	43.92	20230517	66300	-9.80	20230717	41550	43.92	20230517	1.08	N	183300	500	52 억	3040386	N	N	337	N	N
15	20231129	110943	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60400	2500	2	4.32	4267484400	71608	135.92	58600	60400	58400	75200	40600	57900	59595.08	29.06	0	-221	59700	58800	58100	57200	56500	58450	56850	52	17300	500	42840	100	1	10460684	6318	14.42	2.32	12	0.68	4188.00	26005.00	66300	20230717	-8.90	41550	20230517	45.37	66300	-8.90	20230717	41550	45.37	20230517	66300	-8.90	20230717	41550	45.37	20230517	1.08	N	183300	500	52 억	3040386	N	N	337	N	N
16	20231129	100939	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59600	1700	2	2.94	3362893400	56477	107.20	58600	60200	58400	75200	40600	57900	59544.48	29.06	0	-873	59700	58800	58100	57200	56500	58450	56850	52	17300	500	42840	100	1	10460684	6235	14.23	2.29	12	0.54	4188.00	26005.00	66300	20230717	-10.11	41550	20230517	43.44	66300	-10.11	20230717	41550	43.44	20230517	66300	-10.11	20230717	41550	43.44	20230517	1.08	N	183300	500	52 억	3040386	N	N	337	N	N
17	20231129	090936	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59600	1700	2	2.94	598828200	10142	19.25	58600	59600	58400	75200	40600	57900	59044.39	29.06	0	229	59700	58800	58100	57200	56500	58450	56850	52	17300	500	42840	100	1	10460684	6235	14.23	2.29	12	0.10	4188.00	26005.00	66300	20230717	-10.11	41550	20230517	43.44	66300	-10.11	20230717	41550	43.44	20230517	66300	-10.11	20230717	41550	43.44	20230517	1.08	N	183300	500	52 억	3040386	N	N	337	N	N
18	20231128	160937	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57900	-800	5	-1.36	3050896000	52404	62.92	59000	59000	57400	76300	41100	58700	58219.10	29.03	-96	-6190	61033	59866	58433	57266	55833	59150	56550	52	17600	500	43430	100	1	10460684	6057	13.83	2.23	12	0.50	4188.00	26005.00	66300	20230717	-12.67	41550	20230517	39.35	66300	-12.67	20230717	41550	39.35	20230517	66300	-12.67	20230717	41550	39.35	20230517	1.10	N	183300	500	52 억	3036644	N	N	337	N	N
19	20231128	150835	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57800	-900	5	-1.53	2825914700	48507	58.24	59000	59000	57500	76300	41100	58700	58257.87	29.03	-96	-7345	61033	59866	58433	57266	55833	59150	56550	52	17600	500	43430	100	1	10460684	6046	13.80	2.22	12	0.46	4188.00	26005.00	66300	20230717	-12.82	41550	20230517	39.11	66300	-12.82	20230717	41550	39.11	20230517	66300	-12.82	20230717	41550	39.11	20230517	1.10	N	183300	500	52 억	3036644	N	N	189	N	N
20	20231128	140936	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58600	-100	5	-0.17	1632945600	28026	33.65	59000	59000	57500	76300	41100	58700	58265.38	29.03	-96	-6064	61033	59866	58433	57266	55833	59150	56550	52	17600	500	43430	100	1	10460684	6130	13.99	2.25	12	0.27	4188.00	26005.00	66300	20230717	-11.61	41550	20230517	41.03	66300	-11.61	20230717	41550	41.03	20230517	66300	-11.61	20230717	41550	41.03	20230517	1.10	N	183300	500	52 억	3036644	N	N	189	N	N
21	20231128	130929	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58000	-700	5	-1.19	1300187100	22315	26.79	59000	59000	57500	76300	41100	58700	58265.16	29.03	-96	-6977	61033	59866	58433	57266	55833	59150	56550	52	17600	500	43430	100	1	10460684	6067	13.85	2.23	12	0.21	4188.00	26005.00	66300	20230717	-12.52	41550	20230517	39.59	66300	-12.52	20230717	41550	39.59	20230517	66300	-12.52	20230717	41550	39.59	20230517	1.10	N	183300	500	52 억	3036644	N	N	189	N	N
22	20231128	120936	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58100	-600	5	-1.02	1164132000	19979	23.99	59000	59000	57500	76300	41100	58700	58267.78	29.03	-96	-5299	61033	59866	58433	57266	55833	59150	56550	52	17600	500	43430	100	1	10460684	6078	13.87	2.23	12	0.19	4188.00	26005.00	66300	20230717	-12.37	41550	20230517	39.83	66300	-12.37	20230717	41550	39.83	20230517	66300	-12.37	20230717	41550	39.83	20230517	1.10	N	183300	500	52 억	3036644	N	N	189	N	N
23	20231128	110936	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58700	0	3	0.00	944306300	16213	19.47	59000	59000	57500	76300	41100	58700	58243.77	29.03	-96	-4334	61033	59866	58433	57266	55833	59150	56550	52	17600	500	43430	100	1	10460684	6140	14.02	2.26	12	0.15	4188.00	26005.00	66300	20230717	-11.46	41550	20230517	41.28	66300	-11.46	20230717	41550	41.28	20230517	66300	-11.46	20230717	41550	41.28	20230517	1.10	N	183300	500	52 억	3036644	N	N	189	N	N
24	20231128	100931	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58000	-700	5	-1.19	467638700	8057	9.67	59000	59000	57500	76300	41100	58700	58041.29	29.03	-96	-2367	61033	59866	58433	57266	55833	59150	56550	52	17600	500	43430	100	1	10460684	6067	13.85	2.23	12	0.08	4188.00	26005.00	66300	20230717	-12.52	41550	20230517	39.59	66300	-12.52	20230717	41550	39.59	20230517	66300	-12.52	20230717	41550	39.59	20230517	1.10	N	183300	500	52 억	3036644	N	N	189	N	N
25	20231128	090932	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58500	-200	5	-0.34	102256100	1749	2.10	59000	59000	58300	76300	41100	58700	58465.47	29.03	-96	-647	61033	59866	58433	57266	55833	59150	56550	52	17600	500	43430	100	1	10460684	6120	13.97	2.25	12	0.02	4188.00	26005.00	66300	20230717	-11.76	41550	20230517	40.79	66300	-11.76	20230717	41550	40.79	20230517	66300	-11.76	20230717	41550	40.79	20230517	1.10	N	183300	500	52 억	3036644	N	N	189	N	N
26	20231127	160926	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58700	300	2	0.51	4824378400	83157	138.60	59100	59600	57000	75900	40900	58400	58014.55	29.07	-36	-5648	60933	59666	58733	57466	56533	59200	57000	52	17500	500	43210	100	1	10460684	6140	14.02	2.26	12	0.79	4188.00	26005.00	66300	20230717	-11.46	41550	20230517	41.28	66300	-11.46	20230717	41550	41.28	20230517	66300	-11.46	20230717	41550	41.28	20230517	1.01	N	183300	500	52 억	3040835	N	N	189	N	N
27	20231127	150935	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58700	300	2	0.51	4662904000	80391	133.99	59100	59600	57000	75900	40900	58400	58002.81	29.07	-36	-4640	60933	59666	58733	57466	56533	59200	57000	52	17500	500	43210	100	1	10460684	6140	14.02	2.26	12	0.77	4188.00	26005.00	66300	20230717	-11.46	41550	20230517	41.28	66300	-11.46	20230717	41550	41.28	20230517	66300	-11.46	20230717	41550	41.28	20230517	1.01	N	183300	500	52 억	3040835	N	N	9	N	N
28	20231127	140933	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57700	-700	5	-1.20	3252117300	56351	93.92	59100	59100	57000	75900	40900	58400	57711.79	29.07	-36	5645	60933	59666	58733	57466	56533	59200	57000	52	17500	500	43210	100	1	10460684	6036	13.78	2.22	12	0.54	4188.00	26005.00	66300	20230717	-12.97	41550	20230517	38.87	66300	-12.97	20230717	41550	38.87	20230517	66300	-12.97	20230717	41550	38.87	20230517	1.01	N	183300	500	52 억	3040835	N	N	9	N	N
29	20231127	130936	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57600	-800	5	-1.37	2791137900	48353	80.59	59100	59100	57000	75900	40900	58400	57724.19	29.07	-36	6314	60933	59666	58733	57466	56533	59200	57000	52	17500	500	43210	100	1	10460684	6025	13.75	2.21	12	0.46	4188.00	26005.00	66300	20230717	-13.12	41550	20230517	38.63	66300	-13.12	20230717	41550	38.63	20230517	66300	-13.12	20230717	41550	38.63	20230517	1.01	N	183300	500	52 억	3040835	N	N	9	N	N
30	20231127	120939	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58000	-400	5	-0.68	2481625600	42990	71.65	59100	59100	57000	75900	40900	58400	57725.65	29.07	-36	5729	60933	59666	58733	57466	56533	59200	57000	52	17500	500	43210	100	1	10460684	6067	13.85	2.23	12	0.41	4188.00	26005.00	66300	20230717	-12.52	41550	20230517	39.59	66300	-12.52	20230717	41550	39.59	20230517	66300	-12.52	20230717	41550	39.59	20230517	1.01	N	183300	500	52 억	3040835	N	N	9	N	N
31	20231127	110923	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58000	-400	5	-0.68	2094972400	36345	60.58	59100	59100	57000	75900	40900	58400	57641.28	29.07	-36	7235	60933	59666	58733	57466	56533	59200	57000	52	17500	500	43210	100	1	10460684	6067	13.85	2.23	12	0.35	4188.00	26005.00	66300	20230717	-12.52	41550	20230517	39.59	66300	-12.52	20230717	41550	39.59	20230517	66300	-12.52	20230717	41550	39.59	20230517	1.01	N	183300	500	52 억	3040835	N	N	9	N	N
32	20231127	100922	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57400	-1000	5	-1.71	1502048800	26119	43.53	59100	59100	57000	75900	40900	58400	57507.90	29.07	-36	7795	60933	59666	58733	57466	56533	59200	57000	52	17500	500	43210	100	1	10460684	6004	13.71	2.21	12	0.25	4188.00	26005.00	66300	20230717	-13.42	41550	20230517	38.15	66300	-13.42	20230717	41550	38.15	20230517	66300	-13.42	20230717	41550	38.15	20230517	1.01	N	183300	500	52 억	3040835	N	N	9	N	N
33	20231127	090926	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57400	-1000	5	-1.71	674651700	11760	19.60	59100	59100	57000	75900	40900	58400	57368.34	29.07	-36	4403	60933	59666	58733	57466	56533	59200	57000	52	17500	500	43210	100	1	10460684	6004	13.71	2.21	12	0.11	4188.00	26005.00	66300	20230717	-13.42	41550	20230517	38.15	66300	-13.42	20230717	41550	38.15	20230517	66300	-13.42	20230717	41550	38.15	20230517	1.01	N	183300	500	52 억	3040835	N	N	9	N	N
34	20231124	160918	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58400	200	2	0.34	3534709700	59972	31.54	58500	60000	57800	75600	40800	58200	58939.48	29.09	460	-767	61333	59766	58833	57266	56333	59300	56800	52	17400	500	43060	100	1	10460684	6109	13.94	2.25	12	0.57	4188.00	26005.00	66300	20230717	-11.92	41550	20230517	40.55	66300	-11.92	20230717	41550	40.55	20230517	66300	-11.92	20230717	41550	40.55	20230517	0.90	N	183300	500	52 억	3043396	N	N	9	N	N
35	20231124	150927	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58600	400	2	0.69	3452958000	58575	30.80	58500	60000	57800	75600	40800	58200	58949.35	29.09	460	-586	61333	59766	58833	57266	56333	59300	56800	52	17400	500	43060	100	1	10460684	6130	13.99	2.25	12	0.56	4188.00	26005.00	66300	20230717	-11.61	41550	20230517	41.03	66300	-11.61	20230717	41550	41.03	20230517	66300	-11.61	20230717	41550	41.03	20230517	0.90	N	183300	500	52 억	3043396	N	N	91	N	N
36	20231124	140926	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59000	800	2	1.37	2833465700	47997	25.24	58500	60000	57800	75600	40800	58200	59034.23	29.09	460	-3881	61333	59766	58833	57266	56333	59300	56800	52	17400	500	43060	100	1	10460684	6172	14.09	2.27	12	0.46	4188.00	26005.00	66300	20230717	-11.01	41550	20230517	42.00	66300	-11.01	20230717	41550	42.00	20230517	66300	-11.01	20230717	41550	42.00	20230517	0.90	N	183300	500	52 억	3043396	N	N	91	N	N
37	20231124	130922	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59200	1000	2	1.72	2549761800	43180	22.71	58500	60000	57800	75600	40800	58200	59049.60	29.09	460	-3860	61333	59766	58833	57266	56333	59300	56800	52	17400	500	43060	100	1	10460684	6193	14.14	2.28	12	0.41	4188.00	26005.00	66300	20230717	-10.71	41550	20230517	42.48	66300	-10.71	20230717	41550	42.48	20230517	66300	-10.71	20230717	41550	42.48	20230517	0.90	N	183300	500	52 억	3043396	N	N	91	N	N
38	20231124	120929	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59200	1000	2	1.72	2267271000	38406	20.20	58500	60000	57800	75600	40800	58200	59034.29	29.09	460	-2194	61333	59766	58833	57266	56333	59300	56800	52	17400	500	43060	100	1	10460684	6193	14.14	2.28	12	0.37	4188.00	26005.00	66300	20230717	-10.71	41550	20230517	42.48	66300	-10.71	20230717	41550	42.48	20230517	66300	-10.71	20230717	41550	42.48	20230517	0.90	N	183300	500	52 억	3043396	N	N	91	N	N
39	20231124	110925	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59100	900	2	1.55	2033553700	34462	18.12	58500	60000	57800	75600	40800	58200	59008.58	29.09	460	-2762	61333	59766	58833	57266	56333	59300	56800	52	17400	500	43060	100	1	10460684	6182	14.11	2.27	12	0.33	4188.00	26005.00	66300	20230717	-10.86	41550	20230517	42.24	66300	-10.86	20230717	41550	42.24	20230517	66300	-10.86	20230717	41550	42.24	20230517	0.90	N	183300	500	52 억	3043396	N	N	91	N	N
40	20231124	100925	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58600	400	2	0.69	1584785600	26883	14.14	58500	60000	57800	75600	40800	58200	58951.22	29.09	460	-1231	61333	59766	58833	57266	56333	59300	56800	52	17400	500	43060	100	1	10460684	6130	13.99	2.25	12	0.26	4188.00	26005.00	66300	20230717	-11.61	41550	20230517	41.03	66300	-11.61	20230717	41550	41.03	20230517	66300	-11.61	20230717	41550	41.03	20230517	0.90	N	183300	500	52 억	3043396	N	N	91	N	N
41	20231124	090921	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57800	-400	5	-0.69	238973600	4102	2.16	58500	58700	57800	75600	40800	58200	58257.83	29.09	460	1419	61333	59766	58833	57266	56333	59300	56800	52	17400	500	43060	100	1	10460684	6046	13.80	2.22	12	0.04	4188.00	26005.00	66300	20230717	-12.82	41550	20230517	39.11	66300	-12.82	20230717	41550	39.11	20230517	66300	-12.82	20230717	41550	39.11	20230517	0.90	N	183300	500	52 억	3043396	N	N	91	N	N
42	20231123	160911	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58200	400	2	0.69	11186767600	189626	149.45	58900	60400	57900	75100	40500	57800	58994.68	29.27	120	8864	62066	59932	57366	55232	52666	61000	56300	52	17300	500	42770	100	1	10460684	6088	13.90	2.24	12	1.81	4188.00	26005.00	66300	20230717	-12.22	41550	20230517	40.07	66300	-12.22	20230717	41550	40.07	20230517	66300	-12.22	20230717	41550	40.07	20230517	0.91	N	183300	500	52 억	3061550	N	N	91	N	N
43	20231123	150940	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58100	300	2	0.52	10877383800	184297	145.25	58900	60400	57900	75100	40500	57800	59020.95	29.27	120	7046	62066	59932	57366	55232	52666	61000	56300	52	17300	500	42770	100	1	10460684	6078	13.87	2.23	12	1.76	4188.00	26005.00	66300	20230717	-12.37	41550	20230517	39.83	66300	-12.37	20230717	41550	39.83	20230517	66300	-12.37	20230717	41550	39.83	20230517	0.91	N	183300	500	52 억	3061550	N	N	874	N	N
44	20231123	140939	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58500	700	2	1.21	9309925900	157436	124.08	58900	60400	58300	75100	40500	57800	59134.67	29.27	120	11	62066	59932	57366	55232	52666	61000	56300	52	17300	500	42770	100	1	10460684	6120	13.97	2.25	12	1.51	4188.00	26005.00	66300	20230717	-11.76	41550	20230517	40.79	66300	-11.76	20230717	41550	40.79	20230517	66300	-11.76	20230717	41550	40.79	20230517	0.91	N	183300	500	52 억	3061550	N	N	874	N	N
45	20231123	130939	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58900	1100	2	1.90	8280677100	139872	110.24	58900	60400	58300	75100	40500	57800	59201.82	29.27	120	-521	62066	59932	57366	55232	52666	61000	56300	52	17300	500	42770	100	1	10460684	6161	14.06	2.26	12	1.34	4188.00	26005.00	66300	20230717	-11.16	41550	20230517	41.76	66300	-11.16	20230717	41550	41.76	20230517	66300	-11.16	20230717	41550	41.76	20230517	0.91	N	183300	500	52 억	3061550	N	N	874	N	N
46	20231123	120924	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59300	1500	2	2.60	7486064900	126434	99.64	58900	60400	58300	75100	40500	57800	59209.27	29.27	120	-2110	62066	59932	57366	55232	52666	61000	56300	52	17300	500	42770	100	1	10460684	6203	14.16	2.28	12	1.21	4188.00	26005.00	66300	20230717	-10.56	41550	20230517	42.72	66300	-10.56	20230717	41550	42.72	20230517	66300	-10.56	20230717	41550	42.72	20230517	0.91	N	183300	500	52 억	3061550	N	N	874	N	N
47	20231123	110947	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59000	1200	2	2.08	6806795900	114950	90.59	58900	60400	58300	75100	40500	57800	59215.28	29.27	120	-715	62066	59932	57366	55232	52666	61000	56300	52	17300	500	42770	100	1	10460684	6172	14.09	2.27	12	1.10	4188.00	26005.00	66300	20230717	-11.01	41550	20230517	42.00	66300	-11.01	20230717	41550	42.00	20230517	66300	-11.01	20230717	41550	42.00	20230517	0.91	N	183300	500	52 억	3061550	N	N	874	N	N
48	20231123	100927	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59300	1500	2	2.60	5767676600	97438	76.79	58900	60400	58300	75100	40500	57800	59193.30	29.27	120	-857	62066	59932	57366	55232	52666	61000	56300	52	17300	500	42770	100	1	10460684	6203	14.16	2.28	12	0.93	4188.00	26005.00	66300	20230717	-10.56	41550	20230517	42.72	66300	-10.56	20230717	41550	42.72	20230517	66300	-10.56	20230717	41550	42.72	20230517	0.91	N	183300	500	52 억	3061550	N	N	874	N	N
49	20231123	090923	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59100	1300	2	2.25	923456100	15678	12.36	58900	59500	58300	75100	40500	57800	58901.40	29.27	120	-2922	62066	59932	57366	55232	52666	61000	56300	52	17300	500	42770	100	1	10460684	6182	14.11	2.27	12	0.15	4188.00	26005.00	66300	20230717	-10.86	41550	20230517	42.24	66300	-10.86	20230717	41550	42.24	20230517	66300	-10.86	20230717	41550	42.24	20230517	0.91	N	183300	500	52 억	3061550	N	N	874	N	N
50	20231122	160850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57800	2100	2	3.77	7319301500	126852	213.31	55500	59500	54800	72400	39000	55700	57699.53	29.27	0	-8270	57233	56466	55533	54766	53833	56850	55150	52	16700	500	41210	100	1	10460684	6046	13.80	2.22	12	1.21	4188.00	26005.00	66300	20230717	-12.82	41550	20230517	39.11	66300	-12.82	20230717	41550	39.11	20230517	66300	-12.82	20230717	41550	39.11	20230517	0.94	N	183300	500	52 억	3061941	N	N	874	N	N
51	20231122	150907	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57800	2100	2	3.77	7048198900	122159	205.42	55500	59500	54800	72400	39000	55700	57696.93	29.27	0	-9387	57233	56466	55533	54766	53833	56850	55150	52	16700	500	41210	100	1	10460684	6046	13.80	2.22	12	1.17	4188.00	26005.00	66300	20230717	-12.82	41550	20230517	39.11	66300	-12.82	20230717	41550	39.11	20230517	66300	-12.82	20230717	41550	39.11	20230517	0.94	N	183300	500	52 억	3061941	N	N	291	N	N
52	20231122	140858	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58700	3000	2	5.39	4986919300	86916	146.15	55500	58900	54800	72400	39000	55700	57376.31	29.27	0	-7343	57233	56466	55533	54766	53833	56850	55150	52	16700	500	41210	100	1	10460684	6140	14.02	2.26	12	0.83	4188.00	26005.00	66300	20230717	-11.46	41550	20230517	41.28	66300	-11.46	20230717	41550	41.28	20230517	66300	-11.46	20230717	41550	41.28	20230517	0.94	N	183300	500	52 억	3061941	N	N	291	N	N
53	20231122	130932	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57400	1700	2	3.05	3617147600	63320	106.48	55500	57900	54800	72400	39000	55700	57124.88	29.27	0	-5437	57233	56466	55533	54766	53833	56850	55150	52	16700	500	41210	100	1	10460684	6004	13.71	2.21	12	0.61	4188.00	26005.00	66300	20230717	-13.42	41550	20230517	38.15	66300	-13.42	20230717	41550	38.15	20230517	66300	-13.42	20230717	41550	38.15	20230517	0.94	N	183300	500	52 억	3061941	N	N	291	N	N
54	20231122	120936	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57300	1600	2	2.87	2826632900	49588	83.38	55500	57800	54800	72400	39000	55700	57002.36	29.27	0	-2944	57233	56466	55533	54766	53833	56850	55150	52	16700	500	41210	100	1	10460684	5994	13.68	2.20	12	0.47	4188.00	26005.00	66300	20230717	-13.57	41550	20230517	37.91	66300	-13.57	20230717	41550	37.91	20230517	66300	-13.57	20230717	41550	37.91	20230517	0.94	N	183300	500	52 억	3061941	N	N	291	N	N
55	20231122	111017	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57200	1500	2	2.69	2082176400	36606	61.55	55500	57800	54800	72400	39000	55700	56880.74	29.27	0	-1143	57233	56466	55533	54766	53833	56850	55150	52	16700	500	41210	100	1	10460684	5984	13.66	2.20	12	0.35	4188.00	26005.00	66300	20230717	-13.73	41550	20230517	37.67	66300	-13.73	20230717	41550	37.67	20230517	66300	-13.73	20230717	41550	37.67	20230517	0.94	N	183300	500	52 억	3061941	N	N	291	N	N
56	20231122	100946	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57200	1500	2	2.69	1049030500	18586	31.25	55500	57200	54800	72400	39000	55700	56441.97	29.27	0	177	57233	56466	55533	54766	53833	56850	55150	52	16700	500	41210	100	1	10460684	5984	13.66	2.20	12	0.18	4188.00	26005.00	66300	20230717	-13.73	41550	20230517	37.67	66300	-13.73	20230717	41550	37.67	20230517	66300	-13.73	20230717	41550	37.67	20230517	0.94	N	183300	500	52 억	3061941	N	N	291	N	N
57	20231122	090857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55300	-400	5	-0.72	154013800	2784	4.68	55500	55800	54800	72400	39000	55700	55321.05	29.27	0	-528	57233	56466	55533	54766	53833	56850	55150	52	16700	500	41210	100	1	10460684	5785	13.20	2.13	12	0.03	4188.00	26005.00	66300	20230717	-16.59	41550	20230517	33.09	66300	-16.59	20230717	41550	33.09	20230517	66300	-16.59	20230717	41550	33.09	20230517	0.94	N	183300	500	52 억	3061941	N	N	291	N	N
58	20231121	160902	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55700	1400	2	2.58	3300834900	59397	104.16	55000	56300	54600	70500	38100	54300	55572.41	29.27	0	1697	55833	55066	54333	53566	52833	54700	53200	52	16200	500	40180	100	1	10460684	5827	13.30	2.14	12	0.57	4188.00	26005.00	66300	20230717	-15.99	41550	20230517	34.06	66300	-15.99	20230717	41550	34.06	20230517	66300	-15.99	20230717	41550	34.06	20230517	0.98	N	183300	500	52 억	3062295	N	N	291	N	N
59	20231121	150903	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55300	1000	2	1.84	3211412900	57785	101.34	55000	56300	54600	70500	38100	54300	55575.20	29.27	0	1290	55833	55066	54333	53566	52833	54700	53200	52	16200	500	40180	100	1	10460684	5785	13.20	2.13	12	0.55	4188.00	26005.00	66300	20230717	-16.59	41550	20230517	33.09	66300	-16.59	20230717	41550	33.09	20230517	66300	-16.59	20230717	41550	33.09	20230517	0.98	N	183300	500	52 억	3062295	N	N	128	N	N
60	20231121	140851	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55700	1400	2	2.58	2683933700	48308	84.72	55000	56300	54600	70500	38100	54300	55558.78	29.27	0	-1680	55833	55066	54333	53566	52833	54700	53200	52	16200	500	40180	100	1	10460684	5827	13.30	2.14	12	0.46	4188.00	26005.00	66300	20230717	-15.99	41550	20230517	34.06	66300	-15.99	20230717	41550	34.06	20230517	66300	-15.99	20230717	41550	34.06	20230517	0.98	N	183300	500	52 억	3062295	N	N	128	N	N
61	20231121	130844	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56100	1800	2	3.31	2065813800	37219	65.27	55000	56300	54600	70500	38100	54300	55504.28	29.27	0	-1466	55833	55066	54333	53566	52833	54700	53200	52	16200	500	40180	100	1	10460684	5868	13.40	2.16	12	0.36	4188.00	26005.00	66300	20230717	-15.38	41550	20230517	35.02	66300	-15.38	20230717	41550	35.02	20230517	66300	-15.38	20230717	41550	35.02	20230517	0.98	N	183300	500	52 억	3062295	N	N	128	N	N
62	20231121	120845	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56000	1700	2	3.13	1887197600	34028	59.67	55000	56300	54600	70500	38100	54300	55460.14	29.27	0	-903	55833	55066	54333	53566	52833	54700	53200	52	16200	500	40180	100	1	10460684	5858	13.37	2.15	12	0.33	4188.00	26005.00	66300	20230717	-15.54	41550	20230517	34.78	66300	-15.54	20230717	41550	34.78	20230517	66300	-15.54	20230717	41550	34.78	20230517	0.98	N	183300	500	52 억	3062295	N	N	128	N	N
63	20231121	110841	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55800	1500	2	2.76	1381126800	24985	43.82	55000	55900	54600	70500	38100	54300	55278.24	29.27	0	-1772	55833	55066	54333	53566	52833	54700	53200	52	16200	500	40180	100	1	10460684	5837	13.32	2.15	12	0.24	4188.00	26005.00	66300	20230717	-15.84	41550	20230517	34.30	66300	-15.84	20230717	41550	34.30	20230517	66300	-15.84	20230717	41550	34.30	20230517	0.98	N	183300	500	52 억	3062295	N	N	128	N	N
64	20231121	100820	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54800	500	2	0.92	778535900	14135	24.79	55000	55500	54600	70500	38100	54300	55078.59	29.27	0	-318	55833	55066	54333	53566	52833	54700	53200	52	16200	500	40180	100	1	10460684	5732	13.09	2.11	12	0.14	4188.00	26005.00	66300	20230717	-17.35	41550	20230517	31.89	66300	-17.35	20230717	41550	31.89	20230517	66300	-17.35	20230717	41550	31.89	20230517	0.98	N	183300	500	52 억	3062295	N	N	128	N	N
65	20231121	090834	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54800	500	2	0.92	121360700	2214	3.88	55000	55100	54600	70500	38100	54300	54815.13	29.27	0	-203	55833	55066	54333	53566	52833	54700	53200	52	16200	500	40180	100	1	10460684	5732	13.09	2.11	12	0.02	4188.00	26005.00	66300	20230717	-17.35	41550	20230517	31.89	66300	-17.35	20230717	41550	31.89	20230517	66300	-17.35	20230717	41550	31.89	20230517	0.98	N	183300	500	52 억	3062295	N	N	128	N	N
66	20231120	160838	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54300	0	3	0.00	3099522400	56993	44.53	55000	55100	53600	70500	38100	54300	54384.28	29.40	0	-12451	57500	55900	54300	52700	51100	56700	53500	52	16200	500	40180	100	1	10460684	5680	12.97	2.09	12	0.54	4188.00	26005.00	66300	20230717	-18.10	41550	20230517	30.69	66300	-18.10	20230717	41550	30.69	20230517	66300	-18.10	20230717	41550	30.69	20230517	0.94	N	183300	500	52 억	3075840	N	N	128	N	N
67	20231120	150846	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54700	400	2	0.74	2951138300	54274	42.41	55000	55100	53600	70500	38100	54300	54374.81	29.40	0	-11500	57500	55900	54300	52700	51100	56700	53500	52	16200	500	40180	100	1	10460684	5722	13.06	2.10	12	0.52	4188.00	26005.00	66300	20230717	-17.50	41550	20230517	31.65	66300	-17.50	20230717	41550	31.65	20230517	66300	-17.50	20230717	41550	31.65	20230517	0.94	N	183300	500	52 억	3075840	N	N	758	N	N
68	20231120	140845	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54500	200	2	0.37	2233113400	41136	32.14	55000	55100	53600	70500	38100	54300	54286.11	29.40	0	-8615	57500	55900	54300	52700	51100	56700	53500	52	16200	500	40180	100	1	10460684	5701	13.01	2.10	12	0.39	4188.00	26005.00	66300	20230717	-17.80	41550	20230517	31.17	66300	-17.80	20230717	41550	31.17	20230517	66300	-17.80	20230717	41550	31.17	20230517	0.94	N	183300	500	52 억	3075840	N	N	758	N	N
69	20231120	130839	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54400	100	2	0.18	1794479700	33074	25.84	55000	55100	53600	70500	38100	54300	54256.51	29.40	0	-6427	57500	55900	54300	52700	51100	56700	53500	52	16200	500	40180	100	1	10460684	5691	12.99	2.09	12	0.32	4188.00	26005.00	66300	20230717	-17.95	41550	20230517	30.93	66300	-17.95	20230717	41550	30.93	20230517	66300	-17.95	20230717	41550	30.93	20230517	0.94	N	183300	500	52 억	3075840	N	N	758	N	N
70	20231120	120842	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54500	200	2	0.37	1410581100	26026	20.33	55000	55100	53600	70500	38100	54300	54198.92	29.40	0	-4780	57500	55900	54300	52700	51100	56700	53500	52	16200	500	40180	100	1	10460684	5701	13.01	2.10	12	0.25	4188.00	26005.00	66300	20230717	-17.80	41550	20230517	31.17	66300	-17.80	20230717	41550	31.17	20230517	66300	-17.80	20230717	41550	31.17	20230517	0.94	N	183300	500	52 억	3075840	N	N	758	N	N
71	20231120	110839	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54300	0	3	0.00	1039693900	19213	15.01	55000	55100	53600	70500	38100	54300	54114.08	29.40	0	-4418	57500	55900	54300	52700	51100	56700	53500	52	16200	500	40180	100	1	10460684	5680	12.97	2.09	12	0.18	4188.00	26005.00	66300	20230717	-18.10	41550	20230517	30.69	66300	-18.10	20230717	41550	30.69	20230517	66300	-18.10	20230717	41550	30.69	20230517	0.94	N	183300	500	52 억	3075840	N	N	758	N	N
72	20231120	100836	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54000	-300	5	-0.55	651251300	12035	9.40	55000	55100	53600	70500	38100	54300	54113.11	29.40	0	-3267	57500	55900	54300	52700	51100	56700	53500	52	16200	500	40180	100	1	10460684	5649	12.89	2.08	12	0.12	4188.00	26005.00	66300	20230717	-18.55	41550	20230517	29.96	66300	-18.55	20230717	41550	29.96	20230517	66300	-18.55	20230717	41550	29.96	20230517	0.94	N	183300	500	52 억	3075840	N	N	758	N	N
73	20231120	090845	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53700	-600	5	-1.10	152601100	2818	2.20	55000	55000	53600	70500	38100	54300	54152.27	29.40	0	-588	57500	55900	54300	52700	51100	56700	53500	52	16200	500	40180	100	1	10460684	5617	12.82	2.06	12	0.03	4188.00	26005.00	66300	20230717	-19.00	41550	20230517	29.24	66300	-19.00	20230717	41550	29.24	20230517	66300	-19.00	20230717	41550	29.24	20230517	0.94	N	183300	500	52 억	3075840	N	N	758	N	N
74	20231117	160902	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54300	1000	2	1.88	7013147300	127956	126.54	53200	55900	52700	69200	37400	53300	54809.07	29.66	0	-41533	54633	53966	53033	52366	51433	54300	52700	52	15900	500	39440	100	1	10460684	5680	12.97	2.09	12	1.22	4188.00	26005.00	66300	20230717	-18.10	41550	20230517	30.69	66300	-18.10	20230717	41550	30.69	20230517	66300	-18.10	20230717	41550	30.69	20230517	0.96	N	183300	500	52 억	3102639	N	N	758	N	N
75	20231117	150908	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54900	1600	2	3.00	6749086500	123127	121.76	53200	55900	52700	69200	37400	53300	54814.03	29.66	0	-40237	54633	53966	53033	52366	51433	54300	52700	52	15900	500	39440	100	1	10460684	5743	13.11	2.11	12	1.18	4188.00	26005.00	66300	20230717	-17.19	41550	20230517	32.13	66300	-17.19	20230717	41550	32.13	20230517	66300	-17.19	20230717	41550	32.13	20230517	0.96	N	183300	500	52 억	3102639	N	N	324	N	N
76	20231117	140902	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55000	1700	2	3.19	5764316500	105134	103.97	53200	55900	52700	69200	37400	53300	54828.28	29.66	0	-31614	54633	53966	53033	52366	51433	54300	52700	52	15900	500	39440	100	1	10460684	5753	13.13	2.11	12	1.01	4188.00	26005.00	66300	20230717	-17.04	41550	20230517	32.37	66300	-17.04	20230717	41550	32.37	20230517	66300	-17.04	20230717	41550	32.37	20230517	0.96	N	183300	500	52 억	3102639	N	N	324	N	N
77	20231117	130901	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54900	1600	2	3.00	5050672500	92112	91.09	53200	55900	52700	69200	37400	53300	54831.86	29.66	0	-24292	54633	53966	53033	52366	51433	54300	52700	52	15900	500	39440	100	1	10460684	5743	13.11	2.11	12	0.88	4188.00	26005.00	66300	20230717	-17.19	41550	20230517	32.13	66300	-17.19	20230717	41550	32.13	20230517	66300	-17.19	20230717	41550	32.13	20230517	0.96	N	183300	500	52 억	3102639	N	N	324	N	N
78	20231117	120902	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54900	1600	2	3.00	4336121300	79083	78.20	53200	55900	52700	69200	37400	53300	54830.01	29.66	0	-17558	54633	53966	53033	52366	51433	54300	52700	52	15900	500	39440	100	1	10460684	5743	13.11	2.11	12	0.76	4188.00	26005.00	66300	20230717	-17.19	41550	20230517	32.13	66300	-17.19	20230717	41550	32.13	20230517	66300	-17.19	20230717	41550	32.13	20230517	0.96	N	183300	500	52 억	3102639	N	N	324	N	N
79	20231117	110907	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54700	1400	2	2.63	3515087900	64138	63.43	53200	55900	52700	69200	37400	53300	54805.07	29.66	0	-10172	54633	53966	53033	52366	51433	54300	52700	52	15900	500	39440	100	1	10460684	5722	13.06	2.10	12	0.61	4188.00	26005.00	66300	20230717	-17.50	41550	20230517	31.65	66300	-17.50	20230717	41550	31.65	20230517	66300	-17.50	20230717	41550	31.65	20230517	0.96	N	183300	500	52 억	3102639	N	N	324	N	N
80	20231117	100904	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55100	1800	2	3.38	2456229100	44841	44.34	53200	55900	52700	69200	37400	53300	54776.41	29.66	0	-2744	54633	53966	53033	52366	51433	54300	52700	52	15900	500	39440	100	1	10460684	5764	13.16	2.12	12	0.43	4188.00	26005.00	66300	20230717	-16.89	41550	20230517	32.61	66300	-16.89	20230717	41550	32.61	20230517	66300	-16.89	20230717	41550	32.61	20230517	0.96	N	183300	500	52 억	3102639	N	N	324	N	N
81	20231117	090905	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53200	-100	5	-0.19	163918100	3089	3.05	53200	53400	52700	69200	37400	53300	53065.10	29.66	0	-644	54633	53966	53033	52366	51433	54300	52700	52	15900	500	39440	100	1	10460684	5565	12.70	2.05	12	0.03	4188.00	26005.00	66300	20230717	-19.76	41550	20230517	28.04	66300	-19.76	20230717	41550	28.04	20230517	66300	-19.76	20230717	41550	28.04	20230517	0.96	N	183300	500	52 억	3102639	N	N	324	N	N
82	20231116	160903	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53400	1100	2	2.10	5242028300	98773	39.97	52500	53700	52100	67900	36700	52300	53071.47	30.03	0	-14608	55966	54132	52266	50432	48566	55050	51350	52	15600	500	38700	100	1	10460684	5586	12.75	2.05	12	0.94	4188.00	26005.00	66300	20230717	-19.46	41550	20230517	28.52	66300	-19.46	20230717	41550	28.52	20230517	66300	-19.46	20230717	41550	28.52	20230517	1.04	N	183300	500	52 억	3141302	N	N	1736	N	N
83	20231116	150857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53400	1100	2	2.10	4362125300	82252	33.29	52500	53700	52100	67900	36700	52300	53033.67	30.03	0	-11810	55966	54132	52266	50432	48566	55050	51350	52	15600	500	38700	100	1	10460684	5586	12.75	2.05	12	0.79	4188.00	26005.00	66300	20230717	-19.46	41550	20230517	28.52	66300	-19.46	20230717	41550	28.52	20230517	66300	-19.46	20230717	41550	28.52	20230517	1.04	N	183300	500	52 억	3141302	N	N	1736	N	N
84	20231116	140834	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53100	800	2	1.53	3482268200	65734	26.60	52500	53700	52100	67900	36700	52300	52975.15	30.03	0	-8777	55966	54132	52266	50432	48566	55050	51350	52	15600	500	38700	100	1	10460684	5555	12.68	2.04	12	0.63	4188.00	26005.00	66300	20230717	-19.91	41550	20230517	27.80	66300	-19.91	20230717	41550	27.80	20230517	66300	-19.91	20230717	41550	27.80	20230517	1.04	N	183300	500	52 억	3141302	N	N	1736	N	N
85	20231116	130857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53000	700	2	1.34	3029508500	57205	23.15	52500	53700	52100	67900	36700	52300	52958.81	30.03	0	-8283	55966	54132	52266	50432	48566	55050	51350	52	15600	500	38700	100	1	10460684	5544	12.66	2.04	12	0.55	4188.00	26005.00	66300	20230717	-20.06	41550	20230517	27.56	66300	-20.06	20230717	41550	27.56	20230517	66300	-20.06	20230717	41550	27.56	20230517	1.04	N	183300	500	52 억	3141302	N	N	1736	N	N
86	20231116	120858	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53200	900	2	1.72	2493465000	47151	19.08	52500	53600	52100	67900	36700	52300	52882.55	30.03	0	-4686	55966	54132	52266	50432	48566	55050	51350	52	15600	500	38700	100	1	10460684	5565	12.70	2.05	12	0.45	4188.00	26005.00	66300	20230717	-19.76	41550	20230517	28.04	66300	-19.76	20230717	41550	28.04	20230517	66300	-19.76	20230717	41550	28.04	20230517	1.04	N	183300	500	52 억	3141302	N	N	1736	N	N
87	20231116	110857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	500	2	0.96	1674167300	31719	12.84	52500	53400	52100	67900	36700	52300	52781.21	30.03	0	-2642	55966	54132	52266	50432	48566	55050	51350	52	15600	500	38700	100	1	10460684	5523	12.61	2.03	12	0.30	4188.00	26005.00	66300	20230717	-20.36	41550	20230517	27.08	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	41550	27.08	20230517	1.04	N	183300	500	52 억	3141302	N	N	1736	N	N
88	20231116	100857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	500	2	0.96	338438300	6420	2.60	52500	53000	52100	67900	36700	52300	52716.25	30.03	0	-2365	55966	54132	52266	50432	48566	55050	51350	52	15600	500	38700	100	1	10460684	5523	12.61	2.03	12	0.06	4188.00	26005.00	66300	20230717	-20.36	41550	20230517	27.08	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	41550	27.08	20230517	1.04	N	183300	500	52 억	3141302	N	N	1736	N	N
89	20231116	090902	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52300	0	3	0.00	0	0	0.00	0	0	0	67900	36700	52300	0.00	30.03	0	0	55966	54132	52266	50432	48566	55050	51350	52	15600	500	38700	100	1	10460684	5471	12.49	2.01	12	0.00	4188.00	26005.00	66300	20230717	-21.12	41550	20230517	25.87	66300	-21.12	20230717	41550	25.87	20230517	66300	-21.12	20230717	41550	25.87	20230517	1.04	N	183300	500	52 억	3141302	N	N	1736	N	N
90	20231115	160759	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52300	2000	2	3.98	12994377200	246900	230.36	51300	54100	50400	65300	35300	50300	52630.13	30.71	-556	-50496	52100	51200	49400	48500	46700	51650	48950	52	15000	500	37220	100	1	10460684	5471	12.49	2.01	12	2.36	4188.00	26005.00	66300	20230717	-21.12	41550	20230517	25.87	66300	-21.12	20230717	41550	25.87	20230517	66300	-21.12	20230717	41550	25.87	20230517	1.02	N	183300	500	52 억	3212162	N	N	1736	N	N
91	20231115	150913	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52700	2400	2	4.77	12720451000	241701	225.51	51300	54100	50400	65300	35300	50300	52628.87	30.71	-556	-52147	52100	51200	49400	48500	46700	51650	48950	52	15000	500	37220	100	1	10460684	5513	12.58	2.03	12	2.31	4188.00	26005.00	66300	20230717	-20.51	41550	20230517	26.84	66300	-20.51	20230717	41550	26.84	20230517	66300	-20.51	20230717	41550	26.84	20230517	1.02	N	183300	500	52 억	3212162	N	N	248	N	N
92	20231115	140910	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53600	3300	2	6.56	10873715900	206901	193.04	51300	54100	50400	65300	35300	50300	52555.16	30.71	-556	-54199	52100	51200	49400	48500	46700	51650	48950	52	15000	500	37220	100	1	10460684	5607	12.80	2.06	12	1.98	4188.00	26005.00	66300	20230717	-19.16	41550	20230517	29.00	66300	-19.16	20230717	41550	29.00	20230517	66300	-19.16	20230717	41550	29.00	20230517	1.02	N	183300	500	52 억	3212162	N	N	248	N	N
93	20231115	130911	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	2500	2	4.97	7675341800	146918	137.07	51300	53000	50400	65300	35300	50300	52242.35	30.71	-556	-45023	52100	51200	49400	48500	46700	51650	48950	52	15000	500	37220	100	1	10460684	5523	12.61	2.03	12	1.40	4188.00	26005.00	66300	20230717	-20.36	41550	20230517	27.08	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	41550	27.08	20230517	1.02	N	183300	500	52 억	3212162	N	N	248	N	N
94	20231115	120913	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	2500	2	4.97	6962635800	133416	124.48	51300	53000	50400	65300	35300	50300	52187.41	30.71	-556	-42179	52100	51200	49400	48500	46700	51650	48950	52	15000	500	37220	100	1	10460684	5523	12.61	2.03	12	1.28	4188.00	26005.00	66300	20230717	-20.36	41550	20230517	27.08	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	41550	27.08	20230517	1.02	N	183300	500	52 억	3212162	N	N	248	N	N
95	20231115	110923	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52600	2300	2	4.57	5839445400	112059	104.55	51300	53000	50400	65300	35300	50300	52110.45	30.71	-556	-37362	52100	51200	49400	48500	46700	51650	48950	52	15000	500	37220	100	1	10460684	5502	12.56	2.02	12	1.07	4188.00	26005.00	66300	20230717	-20.66	41550	20230517	26.59	66300	-20.66	20230717	41550	26.59	20230517	66300	-20.66	20230717	41550	26.59	20230517	1.02	N	183300	500	52 억	3212162	N	N	248	N	N
96	20231115	100915	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52400	2100	2	4.17	3965268500	76513	71.39	51300	53000	50400	65300	35300	50300	51824.77	30.71	-556	-25740	52100	51200	49400	48500	46700	51650	48950	52	15000	500	37220	100	1	10460684	5481	12.51	2.01	12	0.73	4188.00	26005.00	66300	20230717	-20.97	41550	20230517	26.11	66300	-20.97	20230717	41550	26.11	20230517	66300	-20.97	20230717	41550	26.11	20230517	1.02	N	183300	500	52 억	3212162	N	N	248	N	N
97	20231115	090905	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51600	1300	2	2.58	1626258900	31815	29.68	51300	51600	50400	65300	35300	50300	51116.11	30.71	-556	-21778	52100	51200	49400	48500	46700	51650	48950	52	15000	500	37220	100	1	10460684	5398	12.32	1.98	12	0.30	4188.00	26005.00	66300	20230717	-22.17	41550	20230517	24.19	66300	-22.17	20230717	41550	24.19	20230517	66300	-22.17	20230717	41550	24.19	20230517	1.02	N	183300	500	52 억	3212162	N	N	248	N	N
98	20231114	160853	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50300	2300	2	4.79	5200924500	106530	219.60	48000	50300	47600	62400	33600	48000	48819.37	30.86	0	-18097	49500	48750	47950	47200	46400	48350	46800	52	14400	500	35520	100	1	10460684	5262	12.01	1.93	12	1.02	4188.00	26005.00	66300	20230717	-24.13	41550	20230517	21.06	66300	-24.13	20230717	41550	21.06	20230517	66300	-24.13	20230717	41550	21.06	20230517	1.04	N	183300	500	52 억	3228474	N	N	248	N	N
99	20231114	150858	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49950	1950	2	4.06	4897355650	100482	207.13	48000	50200	47600	62400	33600	48000	48738.64	30.86	0	-14662	49500	48750	47950	47200	46400	48350	46800	52	14400	500	35520	50	1	10460684	5225	11.93	1.92	12	0.96	4188.00	26005.00	66300	20230717	-24.66	41550	20230517	20.22	66300	-24.66	20230717	41550	20.22	20230517	66300	-24.66	20230717	41550	20.22	20230517	1.04	N	183300	500	52 억	3228474	N	N	175	N	N
100	20231114	140856	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49450	1450	2	3.02	3499922450	72468	149.38	48000	49600	47600	62400	33600	48000	48296.11	30.86	0	-6775	49500	48750	47950	47200	46400	48350	46800	52	14400	500	35520	50	1	10460684	5173	11.81	1.90	12	0.69	4188.00	26005.00	66300	20230717	-25.41	41550	20230517	19.01	66300	-25.41	20230717	41550	19.01	20230517	66300	-25.41	20230717	41550	19.01	20230517	1.04	N	183300	500	52 억	3228474	N	N	175	N	N
101	20231114	130858	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48800	800	2	1.67	2822218100	58650	120.90	48000	48900	47600	62400	33600	48000	48119.66	30.86	0	-3796	49500	48750	47950	47200	46400	48350	46800	52	14400	500	35520	50	1	10460684	5105	11.65	1.88	12	0.56	4188.00	26005.00	66300	20230717	-26.40	41550	20230517	17.45	66300	-26.40	20230717	41550	17.45	20230517	66300	-26.40	20230717	41550	17.45	20230517	1.04	N	183300	500	52 억	3228474	N	N	175	N	N
102	20231114	120900	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48200	200	2	0.42	2461909500	51232	105.61	48000	48550	47600	62400	33600	48000	48054.14	30.86	0	-3646	49500	48750	47950	47200	46400	48350	46800	52	14400	500	35520	50	1	10460684	5042	11.51	1.85	12	0.49	4188.00	26005.00	66300	20230717	-27.30	41550	20230517	16.00	66300	-27.30	20230717	41550	16.00	20230517	66300	-27.30	20230717	41550	16.00	20230517	1.04	N	183300	500	52 억	3228474	N	N	175	N	N
103	20231114	110909	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48000	0	3	0.00	1953561950	40697	83.89	48000	48550	47600	62400	33600	48000	48002.60	30.86	0	-4150	49500	48750	47950	47200	46400	48350	46800	52	14400	500	35520	50	1	10460684	5021	11.46	1.85	12	0.39	4188.00	26005.00	66300	20230717	-27.60	41550	20230517	15.52	66300	-27.60	20230717	41550	15.52	20230517	66300	-27.60	20230717	41550	15.52	20230517	1.04	N	183300	500	52 억	3228474	N	N	175	N	N
104	20231114	100859	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48050	50	2	0.10	401071900	8346	17.20	48000	48400	47600	62400	33600	48000	48055.58	30.86	0	-2935	49500	48750	47950	47200	46400	48350	46800	52	14400	500	35520	50	1	10460684	5026	11.47	1.85	12	0.08	4188.00	26005.00	66300	20230717	-27.53	41550	20230517	15.64	66300	-27.53	20230717	41550	15.64	20230517	66300	-27.53	20230717	41550	15.64	20230517	1.04	N	183300	500	52 억	3228474	N	N	175	N	N
105	20231114	090850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48050	50	2	0.10	44932600	939	1.94	48000	48300	47600	62400	33600	48000	47851.54	30.86	0	-515	49500	48750	47950	47200	46400	48350	46800	52	14400	500	35520	50	1	10460684	5026	11.47	1.85	12	0.01	4188.00	26005.00	66300	20230717	-27.53	41550	20230517	15.64	66300	-27.53	20230717	41550	15.64	20230517	66300	-27.53	20230717	41550	15.64	20230517	1.04	N	183300	500	52 억	3228474	N	N	175	N	N
106	20231113	160843	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48000	150	2	0.31	2324206750	48511	121.32	48300	48700	47150	62200	33500	47850	47910.85	30.94	0	-9076	49083	48466	47483	46866	45883	48775	47175	52	14350	500	35400	50	1	10460684	5021	11.46	1.85	12	0.46	4188.00	26005.00	66300	20230717	-27.60	41550	20230517	15.52	66300	-27.60	20230717	41550	15.52	20230517	66300	-27.60	20230717	41550	15.52	20230517	1.00	N	183300	500	52 억	3236295	N	N	175	N	N
107	20231113	150839	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47700	-150	5	-0.31	2223402450	46405	116.05	48300	48700	47150	62200	33500	47850	47912.99	30.94	0	-9089	49083	48466	47483	46866	45883	48775	47175	52	14350	500	35400	50	1	10460684	4990	11.39	1.83	12	0.44	4188.00	26005.00	66300	20230717	-28.05	41550	20230517	14.80	66300	-28.05	20230717	41550	14.80	20230517	66300	-28.05	20230717	41550	14.80	20230517	1.00	N	183300	500	52 억	3236295	N	N	0	N	N
108	20231113	140839	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47950	100	2	0.21	1800756000	37553	93.91	48300	48700	47150	62200	33500	47850	47952.39	30.94	0	-7292	49083	48466	47483	46866	45883	48775	47175	52	14350	500	35400	50	1	10460684	5016	11.45	1.84	12	0.36	4188.00	26005.00	66300	20230717	-27.68	41550	20230517	15.40	66300	-27.68	20230717	41550	15.40	20230517	66300	-27.68	20230717	41550	15.40	20230517	1.00	N	183300	500	52 억	3236295	N	N	0	N	N
109	20231113	130837	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47800	-50	5	-0.10	1457824250	30395	76.01	48300	48700	47150	62200	33500	47850	47962.63	30.94	0	-9045	49083	48466	47483	46866	45883	48775	47175	52	14350	500	35400	50	1	10460684	5000	11.41	1.84	12	0.29	4188.00	26005.00	66300	20230717	-27.90	41550	20230517	15.04	66300	-27.90	20230717	41550	15.04	20230517	66300	-27.90	20230717	41550	15.04	20230517	1.00	N	183300	500	52 억	3236295	N	N	0	N	N
110	20231113	120840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47600	-250	5	-0.52	1332346550	27769	69.45	48300	48700	47150	62200	33500	47850	47979.64	30.94	0	-9038	49083	48466	47483	46866	45883	48775	47175	52	14350	500	35400	50	1	10460684	4979	11.37	1.83	12	0.27	4188.00	26005.00	66300	20230717	-28.21	41550	20230517	14.56	66300	-28.21	20230717	41550	14.56	20230517	66300	-28.21	20230717	41550	14.56	20230517	1.00	N	183300	500	52 억	3236295	N	N	0	N	N
111	20231113	110836	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48100	250	2	0.52	1109425800	23120	57.82	48300	48700	47150	62200	33500	47850	47985.54	30.94	0	-7381	49083	48466	47483	46866	45883	48775	47175	52	14350	500	35400	50	1	10460684	5032	11.49	1.85	12	0.22	4188.00	26005.00	66300	20230717	-27.45	41550	20230517	15.76	66300	-27.45	20230717	41550	15.76	20230517	66300	-27.45	20230717	41550	15.76	20230517	1.00	N	183300	500	52 억	3236295	N	N	0	N	N
112	20231113	100834	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47700	-150	5	-0.31	660631550	13768	34.43	48300	48700	47150	62200	33500	47850	47983.12	30.94	0	-5929	49083	48466	47483	46866	45883	48775	47175	52	14350	500	35400	50	1	10460684	4990	11.39	1.83	12	0.13	4188.00	26005.00	66300	20230717	-28.05	41550	20230517	14.80	66300	-28.05	20230717	41550	14.80	20230517	66300	-28.05	20230717	41550	14.80	20230517	1.00	N	183300	500	52 억	3236295	N	N	0	N	N
113	20231113	090841	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48100	250	2	0.52	100074400	2073	5.18	48300	48700	47750	62200	33500	47850	48275.16	30.94	0	-1161	49083	48466	47483	46866	45883	48775	47175	52	14350	500	35400	50	1	10460684	5032	11.49	1.85	12	0.02	4188.00	26005.00	66300	20230717	-27.45	41550	20230517	15.76	66300	-27.45	20230717	41550	15.76	20230517	66300	-27.45	20230717	41550	15.76	20230517	1.00	N	183300	500	52 억	3236295	N	N	0	N	N
114	20231110	160853	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47850	900	2	1.92	1897094650	39887	62.92	46500	48100	46500	61000	32900	46950	47561.65	30.99	0	-6717	48583	47766	47183	46366	45783	47475	46075	52	14050	500	34740	50	1	10460684	5005	11.43	1.84	12	0.38	4188.00	26005.00	66300	20230717	-27.83	41550	20230517	15.16	66300	-27.83	20230717	41550	15.16	20230517	66300	-27.83	20230717	41550	15.16	20230517	0.97	N	183300	500	52 억	3241679	N	N	0	N	N
115	20231110	150854	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47650	700	2	1.49	1811452050	38094	60.09	46500	48100	46500	61000	32900	46950	47552.16	30.99	0	-6232	48583	47766	47183	46366	45783	47475	46075	52	14050	500	34740	50	1	10460684	4985	11.38	1.83	12	0.36	4188.00	26005.00	66300	20230717	-28.13	41550	20230517	14.68	66300	-28.13	20230717	41550	14.68	20230517	66300	-28.13	20230717	41550	14.68	20230517	0.97	N	183300	500	52 억	3241679	N	N	0	N	N
116	20231110	140845	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47700	750	2	1.60	1557118900	32751	51.66	46500	48100	46500	61000	32900	46950	47544.16	30.99	0	-4572	48583	47766	47183	46366	45783	47475	46075	52	14050	500	34740	50	1	10460684	4990	11.39	1.83	12	0.31	4188.00	26005.00	66300	20230717	-28.05	41550	20230517	14.80	66300	-28.05	20230717	41550	14.80	20230517	66300	-28.05	20230717	41550	14.80	20230517	0.97	N	183300	500	52 억	3241679	N	N	0	N	N
117	20231110	130846	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47700	750	2	1.60	1368756200	28805	45.44	46500	48100	46500	61000	32900	46950	47518.01	30.99	0	-3245	48583	47766	47183	46366	45783	47475	46075	52	14050	500	34740	50	1	10460684	4990	11.39	1.83	12	0.28	4188.00	26005.00	66300	20230717	-28.05	41550	20230517	14.80	66300	-28.05	20230717	41550	14.80	20230517	66300	-28.05	20230717	41550	14.80	20230517	0.97	N	183300	500	52 억	3241679	N	N	0	N	N
118	20231110	120850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47800	850	2	1.81	1200313450	25276	39.87	46500	48100	46500	61000	32900	46950	47488.27	30.99	0	-1737	48583	47766	47183	46366	45783	47475	46075	52	14050	500	34740	50	1	10460684	5000	11.41	1.84	12	0.24	4188.00	26005.00	66300	20230717	-27.90	41550	20230517	15.04	66300	-27.90	20230717	41550	15.04	20230517	66300	-27.90	20230717	41550	15.04	20230517	0.97	N	183300	500	52 억	3241679	N	N	0	N	N
119	20231110	110836	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47850	900	2	1.92	889823950	18802	29.66	46500	48000	46500	61000	32900	46950	47326.03	30.99	0	-1299	48583	47766	47183	46366	45783	47475	46075	52	14050	500	34740	50	1	10460684	5005	11.43	1.84	12	0.18	4188.00	26005.00	66300	20230717	-27.83	41550	20230517	15.16	66300	-27.83	20230717	41550	15.16	20230517	66300	-27.83	20230717	41550	15.16	20230517	0.97	N	183300	500	52 억	3241679	N	N	0	N	N
120	20231110	100846	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47350	400	2	0.85	477676350	10147	16.01	46500	47650	46500	61000	32900	46950	47075.62	30.99	0	-1393	48583	47766	47183	46366	45783	47475	46075	52	14050	500	34740	50	1	10460684	4953	11.31	1.82	12	0.10	4188.00	26005.00	66300	20230717	-28.58	41550	20230517	13.96	66300	-28.58	20230717	41550	13.96	20230517	66300	-28.58	20230717	41550	13.96	20230517	0.97	N	183300	500	52 억	3241679	N	N	0	N	N
121	20231110	090831	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47400	450	2	0.96	114548050	2442	3.85	46500	47500	46500	61000	32900	46950	46907.47	30.99	0	-107	48583	47766	47183	46366	45783	47475	46075	52	14050	500	34740	50	1	10460684	4958	11.32	1.82	12	0.02	4188.00	26005.00	66300	20230717	-28.51	41550	20230517	14.08	66300	-28.51	20230717	41550	14.08	20230517	66300	-28.51	20230717	41550	14.08	20230517	0.97	N	183300	500	52 억	3241679	N	N	0	N	N
122	20231109	160824	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46950	-150	5	-0.32	2986158050	63395	85.11	47450	48000	46600	61200	33000	47100	47104.00	31.43	0	-5247	49000	48050	47550	46600	46100	47800	46350	52	14100	500	34850	50	1	10460684	4911	11.21	1.81	12	0.61	4188.00	26005.00	66300	20230717	-29.19	41550	20230517	13.00	66300	-29.19	20230717	41550	13.00	20230517	66300	-29.19	20230717	41550	13.00	20230517	0.97	N	183300	500	52 억	3288154	N	N	725	N	N
123	20231109	150823	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47100	0	3	0.00	2794942100	59337	79.66	47450	48000	46600	61200	33000	47100	47102.85	31.43	0	-3810	49000	48050	47550	46600	46100	47800	46350	52	14100	500	34850	50	1	10460684	4927	11.25	1.81	12	0.57	4188.00	26005.00	66300	20230717	-28.96	41550	20230517	13.36	66300	-28.96	20230717	41550	13.36	20230517	66300	-28.96	20230717	41550	13.36	20230517	0.97	N	183300	500	52 억	3288154	N	N	725	N	N
124	20231109	140821	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46800	-300	5	-0.64	2030306350	43039	57.78	47450	48000	46650	61200	33000	47100	47173.64	31.43	0	-2724	49000	48050	47550	46600	46100	47800	46350	52	14100	500	34850	50	1	10460684	4896	11.17	1.80	12	0.41	4188.00	26005.00	66300	20230717	-29.41	41550	20230517	12.64	66300	-29.41	20230717	41550	12.64	20230517	66300	-29.41	20230717	41550	12.64	20230517	0.97	N	183300	500	52 억	3288154	N	N	725	N	N
125	20231109	130824	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46750	-350	5	-0.74	1682894550	35616	47.82	47450	48000	46650	61200	33000	47100	47251.08	31.43	0	-2847	49000	48050	47550	46600	46100	47800	46350	52	14100	500	34850	50	1	10460684	4890	11.16	1.80	12	0.34	4188.00	26005.00	66300	20230717	-29.49	41550	20230517	12.52	66300	-29.49	20230717	41550	12.52	20230517	66300	-29.49	20230717	41550	12.52	20230517	0.97	N	183300	500	52 억	3288154	N	N	725	N	N
126	20231109	120827	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46750	-350	5	-0.74	1385046200	29247	39.27	47450	48000	46700	61200	33000	47100	47356.86	31.43	0	-2629	49000	48050	47550	46600	46100	47800	46350	52	14100	500	34850	50	1	10460684	4890	11.16	1.80	12	0.28	4188.00	26005.00	66300	20230717	-29.49	41550	20230517	12.52	66300	-29.49	20230717	41550	12.52	20230517	66300	-29.49	20230717	41550	12.52	20230517	0.97	N	183300	500	52 억	3288154	N	N	725	N	N
127	20231109	110824	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47100	0	3	0.00	1095678450	23088	31.00	47450	48000	46900	61200	33000	47100	47456.62	31.43	0	-1564	49000	48050	47550	46600	46100	47800	46350	52	14100	500	34850	50	1	10460684	4927	11.25	1.81	12	0.22	4188.00	26005.00	66300	20230717	-28.96	41550	20230517	13.36	66300	-28.96	20230717	41550	13.36	20230517	66300	-28.96	20230717	41550	13.36	20230517	0.97	N	183300	500	52 억	3288154	N	N	725	N	N
128	20231109	100819	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47250	150	2	0.32	724448900	15224	20.44	47450	48000	47100	61200	33000	47100	47585.98	31.43	0	-1401	49000	48050	47550	46600	46100	47800	46350	52	14100	500	34850	50	1	10460684	4943	11.28	1.82	12	0.15	4188.00	26005.00	66300	20230717	-28.73	41550	20230517	13.72	66300	-28.73	20230717	41550	13.72	20230517	66300	-28.73	20230717	41550	13.72	20230517	0.97	N	183300	500	52 억	3288154	N	N	725	N	N
129	20231109	090826	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47150	50	2	0.11	107566450	2272	3.05	47450	47600	47100	61200	33000	47100	47344.39	31.43	0	-179	49000	48050	47550	46600	46100	47800	46350	52	14100	500	34850	50	1	10460684	4932	11.26	1.81	12	0.02	4188.00	26005.00	66300	20230717	-28.88	41550	20230517	13.48	66300	-28.88	20230717	41550	13.48	20230517	66300	-28.88	20230717	41550	13.48	20230517	0.97	N	183300	500	52 억	3288154	N	N	725	N	N
130	20231108	160816	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47100	-700	5	-1.46	3532039100	74477	96.30	48400	48500	47050	62100	33500	47800	47424.66	31.64	0	-25955	49600	48700	48000	47100	46400	48350	46750	52	14300	500	35370	50	1	10460684	4927	11.25	1.81	12	0.71	4188.00	26005.00	66300	20230717	-28.96	41550	20230517	13.36	66300	-28.96	20230717	41550	13.36	20230517	66300	-28.96	20230717	41550	13.36	20230517	1.06	N	183300	500	52 억	3310037	N	N	725	N	N
131	20231108	150822	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47200	-600	5	-1.26	3436133150	72443	93.67	48400	48500	47050	62100	33500	47800	47432.23	31.64	0	-25779	49600	48700	48000	47100	46400	48350	46750	52	14300	500	35370	50	1	10460684	4937	11.27	1.82	12	0.69	4188.00	26005.00	66300	20230717	-28.81	41550	20230517	13.60	66300	-28.81	20230717	41550	13.60	20230517	66300	-28.81	20230717	41550	13.60	20230517	1.06	N	183300	500	52 억	3310037	N	N	3744	N	N
132	20231108	140817	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47300	-500	5	-1.05	3097787550	65293	84.42	48400	48500	47050	62100	33500	47800	47444.41	31.64	0	-23594	49600	48700	48000	47100	46400	48350	46750	52	14300	500	35370	50	1	10460684	4948	11.29	1.82	12	0.62	4188.00	26005.00	66300	20230717	-28.66	41550	20230517	13.84	66300	-28.66	20230717	41550	13.84	20230517	66300	-28.66	20230717	41550	13.84	20230517	1.06	N	183300	500	52 억	3310037	N	N	3744	N	N
133	20231108	130815	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47150	-650	5	-1.36	2492501850	52479	67.86	48400	48500	47050	62100	33500	47800	47495.22	31.64	0	-19367	49600	48700	48000	47100	46400	48350	46750	52	14300	500	35370	50	1	10460684	4932	11.26	1.81	12	0.50	4188.00	26005.00	66300	20230717	-28.88	41550	20230517	13.48	66300	-28.88	20230717	41550	13.48	20230517	66300	-28.88	20230717	41550	13.48	20230517	1.06	N	183300	500	52 억	3310037	N	N	3744	N	N
134	20231108	120810	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47350	-450	5	-0.94	2253940200	47427	61.32	48400	48500	47050	62100	33500	47800	47524.41	31.64	0	-18770	49600	48700	48000	47100	46400	48350	46750	52	14300	500	35370	50	1	10460684	4953	11.31	1.82	12	0.45	4188.00	26005.00	66300	20230717	-28.58	41550	20230517	13.96	66300	-28.58	20230717	41550	13.96	20230517	66300	-28.58	20230717	41550	13.96	20230517	1.06	N	183300	500	52 억	3310037	N	N	3744	N	N
135	20231108	110819	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47500	-300	5	-0.63	1968616450	41406	53.54	48400	48500	47050	62100	33500	47800	47544.23	31.64	0	-19241	49600	48700	48000	47100	46400	48350	46750	52	14300	500	35370	50	1	10460684	4969	11.34	1.83	12	0.40	4188.00	26005.00	66300	20230717	-28.36	41550	20230517	14.32	66300	-28.36	20230717	41550	14.32	20230517	66300	-28.36	20230717	41550	14.32	20230517	1.06	N	183300	500	52 억	3310037	N	N	3744	N	N
136	20231108	100818	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47350	-450	5	-0.94	1537499150	32298	41.76	48400	48500	47150	62100	33500	47800	47603.54	31.64	0	-18450	49600	48700	48000	47100	46400	48350	46750	52	14300	500	35370	50	1	10460684	4953	11.31	1.82	12	0.31	4188.00	26005.00	66300	20230717	-28.58	41550	20230517	13.96	66300	-28.58	20230717	41550	13.96	20230517	66300	-28.58	20230717	41550	13.96	20230517	1.06	N	183300	500	52 억	3310037	N	N	3744	N	N
137	20231108	090814	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47950	150	2	0.31	138792050	2874	3.72	48400	48500	47800	62100	33500	47800	48292.29	31.64	0	-340	49600	48700	48000	47100	46400	48350	46750	52	14300	500	35370	50	1	10460684	5016	11.45	1.84	12	0.03	4188.00	26005.00	66300	20230717	-27.68	41550	20230517	15.40	66300	-27.68	20230717	41550	15.40	20230517	66300	-27.68	20230717	41550	15.40	20230517	1.06	N	183300	500	52 억	3310037	N	N	3744	N	N
138	20231107	160817	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47800	-800	5	-1.65	3717384650	77336	67.95	48600	48900	47300	63100	34050	48600	48067.98	31.40	0	13781	49833	49216	48383	47766	46933	48800	47350	52	14500	500	35960	50	1	10460684	5000	11.41	1.84	12	0.74	4188.00	26005.00	66300	20230717	-27.90	41550	20230517	15.04	66300	-27.90	20230717	41550	15.04	20230517	66300	-27.90	20230717	41550	15.04	20230517	1.06	N	183300	500	52 억	3284613	N	N	3744	N	N
139	20231107	150818	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47800	-800	5	-1.65	3552431050	73895	64.93	48600	48900	47300	63100	34050	48600	48074.04	31.40	0	13575	49833	49216	48383	47766	46933	48800	47350	52	14500	500	35960	50	1	10460684	5000	11.41	1.84	12	0.71	4188.00	26005.00	66300	20230717	-27.90	41550	20230517	15.04	66300	-27.90	20230717	41550	15.04	20230517	66300	-27.90	20230717	41550	15.04	20230517	1.06	N	183300	500	52 억	3284613	N	N	9194	N	N
140	20231107	140822	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47650	-950	5	-1.95	2817408500	58479	51.38	48600	48900	47300	63100	34050	48600	48178.12	31.40	0	12015	49833	49216	48383	47766	46933	48800	47350	52	14500	500	35960	50	1	10460684	4985	11.38	1.83	12	0.56	4188.00	26005.00	66300	20230717	-28.13	41550	20230517	14.68	66300	-28.13	20230717	41550	14.68	20230517	66300	-28.13	20230717	41550	14.68	20230517	1.06	N	183300	500	52 억	3284613	N	N	9194	N	N
141	20231107	130820	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47750	-850	5	-1.75	2371251600	49133	43.17	48600	48900	47300	63100	34050	48600	48261.89	31.40	0	7540	49833	49216	48383	47766	46933	48800	47350	52	14500	500	35960	50	1	10460684	4995	11.40	1.84	12	0.47	4188.00	26005.00	66300	20230717	-27.98	41550	20230517	14.92	66300	-27.98	20230717	41550	14.92	20230517	66300	-27.98	20230717	41550	14.92	20230517	1.06	N	183300	500	52 억	3284613	N	N	9194	N	N
142	20231107	120815	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47450	-1150	5	-2.37	2049292150	42370	37.23	48600	48900	47450	63100	34050	48600	48366.58	31.40	0	4252	49833	49216	48383	47766	46933	48800	47350	52	14500	500	35960	50	1	10460684	4964	11.33	1.82	12	0.41	4188.00	26005.00	66300	20230717	-28.43	41550	20230517	14.20	66300	-28.43	20230717	41550	14.20	20230517	66300	-28.43	20230717	41550	14.20	20230517	1.06	N	183300	500	52 억	3284613	N	N	9194	N	N
143	20231107	110815	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48450	-150	5	-0.31	1542160050	31797	27.94	48600	48900	47950	63100	34050	48600	48500.17	31.40	0	5505	49833	49216	48383	47766	46933	48800	47350	52	14500	500	35960	50	1	10460684	5068	11.57	1.86	12	0.30	4188.00	26005.00	66300	20230717	-26.92	41550	20230517	16.61	66300	-26.92	20230717	41550	16.61	20230517	66300	-26.92	20230717	41550	16.61	20230517	1.06	N	183300	500	52 억	3284613	N	N	9194	N	N
144	20231107	100825	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48300	-300	5	-0.62	1246277100	25677	22.56	48600	48900	47950	63100	34050	48600	48536.71	31.40	0	3308	49833	49216	48383	47766	46933	48800	47350	52	14500	500	35960	50	1	10460684	5053	11.53	1.86	12	0.25	4188.00	26005.00	66300	20230717	-27.15	41550	20230517	16.25	66300	-27.15	20230717	41550	16.25	20230517	66300	-27.15	20230717	41550	16.25	20230517	1.06	N	183300	500	52 억	3284613	N	N	9194	N	N
145	20231107	090805	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48350	-250	5	-0.51	194960700	4033	3.54	48600	48850	47950	63100	34050	48600	48341.36	31.40	0	-73	49833	49216	48383	47766	46933	48800	47350	52	14500	500	35960	50	1	10460684	5058	11.54	1.86	12	0.04	4188.00	26005.00	66300	20230717	-27.07	41550	20230517	16.37	66300	-27.07	20230717	41550	16.37	20230517	66300	-27.07	20230717	41550	16.37	20230517	1.06	N	183300	500	52 억	3284613	N	N	9194	N	N
146	20231106	160757	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48600	-350	5	-0.72	5459641350	113654	402.76	49000	49000	47550	63600	34300	48950	48036.25	31.30	-230	13415	50583	49766	48583	47766	46583	50175	48175	52	14650	500	36220	50	1	10460684	5084	11.60	1.87	12	1.09	4188.00	26005.00	66300	20230717	-26.70	41550	20230517	16.97	66300	-26.70	20230717	41550	16.97	20230517	66300	-26.70	20230717	41550	16.97	20230517	0.96	Y	183300	500	52 억	3273750	N	N	9184	N	N
147	20231106	150802	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48350	-600	5	-1.23	5176946550	107814	382.06	49000	49000	47550	63600	34300	48950	48017.39	31.30	-230	11216	50583	49766	48583	47766	46583	50175	48175	52	14650	500	36220	50	1	10460684	5058	11.54	1.86	12	1.03	4188.00	26005.00	66300	20230717	-27.07	41550	20230517	16.37	66300	-27.07	20230717	41550	16.37	20230517	66300	-27.07	20230717	41550	16.37	20230517	0.96	Y	183300	500	52 억	3273750	N	N	4274	N	N
148	20231106	140758	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48050	-900	5	-1.84	4299672100	89572	317.42	49000	49000	47550	63600	34300	48950	48002.41	31.30	-230	8693	50583	49766	48583	47766	46583	50175	48175	52	14650	500	36220	50	1	10460684	5026	11.47	1.85	12	0.86	4188.00	26005.00	66300	20230717	-27.53	41550	20230517	15.64	66300	-27.53	20230717	41550	15.64	20230517	66300	-27.53	20230717	41550	15.64	20230517	0.96	Y	183300	500	52 억	3273750	N	N	4274	N	N
149	20231106	130806	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48000	-950	5	-1.94	3516884900	73271	259.65	49000	49000	47550	63600	34300	48950	47998.32	31.30	-230	7910	50583	49766	48583	47766	46583	50175	48175	52	14650	500	36220	50	1	10460684	5021	11.46	1.85	12	0.70	4188.00	26005.00	66300	20230717	-27.60	41550	20230517	15.52	66300	-27.60	20230717	41550	15.52	20230517	66300	-27.60	20230717	41550	15.52	20230517	0.96	Y	183300	500	52 억	3273750	N	N	4274	N	N
150	20231106	120803	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47700	-1250	5	-2.55	2987213150	62202	220.43	49000	49000	47550	63600	34300	48950	48024.39	31.30	-230	4987	50583	49766	48583	47766	46583	50175	48175	52	14650	500	36220	50	1	10460684	4990	11.39	1.83	12	0.59	4188.00	26005.00	66300	20230717	-28.05	41550	20230517	14.80	66300	-28.05	20230717	41550	14.80	20230517	66300	-28.05	20230717	41550	14.80	20230517	0.96	Y	183300	500	52 억	3273750	N	N	4274	N	N
151	20231106	110801	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47600	-1350	5	-2.76	2583765400	53747	190.46	49000	49000	47550	63600	34300	48950	48072.74	31.30	-230	2196	50583	49766	48583	47766	46583	50175	48175	52	14650	500	36220	50	1	10460684	4979	11.37	1.83	12	0.51	4188.00	26005.00	66300	20230717	-28.21	41550	20230517	14.56	66300	-28.21	20230717	41550	14.56	20230517	66300	-28.21	20230717	41550	14.56	20230517	0.96	Y	183300	500	52 억	3273750	N	N	4274	N	N
152	20231106	100739	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47900	-1050	5	-2.15	1418714200	29339	103.97	49000	49000	47800	63600	34300	48950	48355.92	31.30	-230	2143	50583	49766	48583	47766	46583	50175	48175	52	14650	500	36220	50	1	10460684	5011	11.44	1.84	12	0.28	4188.00	26005.00	66300	20230717	-27.75	41550	20230517	15.28	66300	-27.75	20230717	41550	15.28	20230517	66300	-27.75	20230717	41550	15.28	20230517	0.96	Y	183300	500	52 억	3273750	N	N	4274	N	N
153	20231106	090802	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48200	-750	5	-1.53	230229750	4759	16.86	49000	49000	47800	63600	34300	48950	48377.76	31.30	-230	-758	50583	49766	48583	47766	46583	50175	48175	52	14650	500	36220	50	1	10460684	5042	11.51	1.85	12	0.05	4188.00	26005.00	66300	20230717	-27.30	41550	20230517	16.00	66300	-27.30	20230717	41550	16.00	20230517	66300	-27.30	20230717	41550	16.00	20230517	0.96	Y	183300	500	52 억	3273750	N	N	4274	N	N
154	20231103	160752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48950	500	2	1.03	1368698000	28149	40.77	47650	49400	47400	62900	33950	48450	48622.22	31.33	-230	-2719	51216	49832	47966	46582	44716	50525	47275	52	14450	500	35850	50	1	10460684	5121	11.69	1.88	12	0.27	4188.00	26005.00	66300	20230717	-26.17	41550	20230517	17.81	66300	-26.17	20230717	41550	17.81	20230517	66300	-26.17	20230717	41550	17.81	20230517	1.02	Y	183300	500	52 억	3277215	N	N	4113	N	N
155	20231103	150750	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49000	550	2	1.14	1273728000	26212	37.96	47650	49400	47400	62900	33950	48450	48593.32	31.33	-230	-2106	51216	49832	47966	46582	44716	50525	47275	52	14450	500	35850	50	1	10460684	5126	11.70	1.88	12	0.25	4188.00	26005.00	66300	20230717	-26.09	41550	20230517	17.93	66300	-26.09	20230717	41550	17.93	20230517	66300	-26.09	20230717	41550	17.93	20230517	1.02	Y	183300	500	52 억	3277215	N	N	3132	N	N
156	20231103	140748	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48950	500	2	1.03	971992050	20063	29.06	47650	49400	47400	62900	33950	48450	48446.99	31.33	-230	-261	51216	49832	47966	46582	44716	50525	47275	52	14450	500	35850	50	1	10460684	5121	11.69	1.88	12	0.19	4188.00	26005.00	66300	20230717	-26.17	41550	20230517	17.81	66300	-26.17	20230717	41550	17.81	20230517	66300	-26.17	20230717	41550	17.81	20230517	1.02	Y	183300	500	52 억	3277215	N	N	3132	N	N
157	20231103	130750	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48800	350	2	0.72	827058600	17098	24.76	47650	49400	47400	62900	33950	48450	48371.66	31.33	-230	-124	51216	49832	47966	46582	44716	50525	47275	52	14450	500	35850	50	1	10460684	5105	11.65	1.88	12	0.16	4188.00	26005.00	66300	20230717	-26.40	41550	20230517	17.45	66300	-26.40	20230717	41550	17.45	20230517	66300	-26.40	20230717	41550	17.45	20230517	1.02	Y	183300	500	52 억	3277215	N	N	3132	N	N
158	20231103	120748	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48950	500	2	1.03	715060700	14808	21.45	47650	49400	47400	62900	33950	48450	48288.81	31.33	-230	429	51216	49832	47966	46582	44716	50525	47275	52	14450	500	35850	50	1	10460684	5121	11.69	1.88	12	0.14	4188.00	26005.00	66300	20230717	-26.17	41550	20230517	17.81	66300	-26.17	20230717	41550	17.81	20230517	66300	-26.17	20230717	41550	17.81	20230517	1.02	Y	183300	500	52 억	3277215	N	N	3132	N	N
159	20231103	110756	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48700	250	2	0.52	580000750	12047	17.45	47650	49400	47400	62900	33950	48450	48144.83	31.33	-230	1315	51216	49832	47966	46582	44716	50525	47275	52	14450	500	35850	50	1	10460684	5094	11.63	1.87	12	0.12	4188.00	26005.00	66300	20230717	-26.55	41550	20230517	17.21	66300	-26.55	20230717	41550	17.21	20230517	66300	-26.55	20230717	41550	17.21	20230517	1.02	Y	183300	500	52 억	3277215	N	N	3132	N	N
160	20231103	100740	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48450	0	3	0.00	451631300	9405	13.62	47650	49400	47400	62900	33950	48450	48020.34	31.33	-230	1355	51216	49832	47966	46582	44716	50525	47275	52	14450	500	35850	50	1	10460684	5068	11.57	1.86	12	0.09	4188.00	26005.00	66300	20230717	-26.92	41550	20230517	16.61	66300	-26.92	20230717	41550	16.61	20230517	66300	-26.92	20230717	41550	16.61	20230517	1.02	Y	183300	500	52 억	3277215	N	N	3132	N	N
161	20231103	090744	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47850	-600	5	-1.24	134966800	2828	4.10	47650	49400	47400	62900	33950	48450	47725.18	31.33	-230	62	51216	49832	47966	46582	44716	50525	47275	52	14450	500	35850	50	1	10460684	5005	11.43	1.84	12	0.03	4188.00	26005.00	66300	20230717	-27.83	41550	20230517	15.16	66300	-27.83	20230717	41550	15.16	20230517	66300	-27.83	20230717	41550	15.16	20230517	1.02	Y	183300	500	52 억	3277215	N	N	3132	N	N
162	20231102	160745	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48450	3350	2	7.43	3320495200	69037	138.08	46750	49350	46100	58600	31600	45100	48097.32	31.27	0	2710	47333	46216	45283	44166	43233	46775	44725	52	13500	500	33370	50	1	10460684	5068	11.57	1.86	12	0.66	4188.00	26005.00	66300	20230717	-26.92	41550	20230517	16.61	66300	-26.92	20230717	41550	16.61	20230517	66300	-26.92	20230717	41550	16.61	20230517	1.05	Y	183300	500	52 억	3270871	N	N	3132	N	N
163	20231102	150752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48650	3550	2	7.87	3133691150	65204	130.41	46750	49350	46100	58600	31600	45100	48059.80	31.27	0	2386	47333	46216	45283	44166	43233	46775	44725	52	13500	500	33370	50	1	10460684	5089	11.62	1.87	12	0.62	4188.00	26005.00	66300	20230717	-26.62	41550	20230517	17.09	66300	-26.62	20230717	41550	17.09	20230517	66300	-26.62	20230717	41550	17.09	20230517	1.05	Y	183300	500	52 억	3270871	N	N	2374	N	N
164	20231102	140739	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48150	3050	2	6.76	2639752850	54911	109.82	46750	49350	46100	58600	31600	45100	48073.30	31.27	0	-1906	47333	46216	45283	44166	43233	46775	44725	52	13500	500	33370	50	1	10460684	5037	11.50	1.85	12	0.52	4188.00	26005.00	66300	20230717	-27.38	41550	20230517	15.88	66300	-27.38	20230717	41550	15.88	20230517	66300	-27.38	20230717	41550	15.88	20230517	1.05	Y	183300	500	52 억	3270871	N	N	2374	N	N
165	20231102	130744	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48250	3150	2	6.98	2424752500	50463	100.93	46750	49350	46100	58600	31600	45100	48050.11	31.27	0	-2762	47333	46216	45283	44166	43233	46775	44725	52	13500	500	33370	50	1	10460684	5047	11.52	1.86	12	0.48	4188.00	26005.00	66300	20230717	-27.22	41550	20230517	16.13	66300	-27.22	20230717	41550	16.13	20230517	66300	-27.22	20230717	41550	16.13	20230517	1.05	Y	183300	500	52 억	3270871	N	N	2374	N	N
166	20231102	120742	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48450	3350	2	7.43	2259855900	47050	94.10	46750	49350	46100	58600	31600	45100	48030.94	31.27	0	-3782	47333	46216	45283	44166	43233	46775	44725	52	13500	500	33370	50	1	10460684	5068	11.57	1.86	12	0.45	4188.00	26005.00	66300	20230717	-26.92	41550	20230517	16.61	66300	-26.92	20230717	41550	16.61	20230517	66300	-26.92	20230717	41550	16.61	20230517	1.05	Y	183300	500	52 억	3270871	N	N	2374	N	N
167	20231102	110740	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48000	2900	2	6.43	2071079800	43137	86.28	46750	49350	46100	58600	31600	45100	48011.68	31.27	0	-5191	47333	46216	45283	44166	43233	46775	44725	52	13500	500	33370	50	1	10460684	5021	11.46	1.85	12	0.41	4188.00	26005.00	66300	20230717	-27.60	41550	20230517	15.52	66300	-27.60	20230717	41550	15.52	20230517	66300	-27.60	20230717	41550	15.52	20230517	1.05	Y	183300	500	52 억	3270871	N	N	2374	N	N
168	20231102	100741	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48250	3150	2	6.98	1383027850	28950	57.90	46750	48700	46100	58600	31600	45100	47772.98	31.27	0	-4261	47333	46216	45283	44166	43233	46775	44725	52	13500	500	33370	50	1	10460684	5047	11.52	1.86	12	0.28	4188.00	26005.00	66300	20230717	-27.22	41550	20230517	16.13	66300	-27.22	20230717	41550	16.13	20230517	66300	-27.22	20230717	41550	16.13	20230517	1.05	Y	183300	500	52 억	3270871	N	N	2374	N	N
169	20231102	090746	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46950	1850	2	4.10	121978800	2603	5.21	46750	47150	46100	58600	31600	45100	46860.85	31.27	0	431	47333	46216	45283	44166	43233	46775	44725	52	13500	500	33370	50	1	10460684	4911	11.21	1.81	12	0.02	4188.00	26005.00	66300	20230717	-29.19	41550	20230517	13.00	66300	-29.19	20230717	41550	13.00	20230517	66300	-29.19	20230717	41550	13.00	20230517	1.05	Y	183300	500	52 억	3270871	N	N	2374	N	N
170	20231101	160739	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	45100	850	2	1.92	2252310800	49992	86.56	44700	46400	44350	57500	31000	44250	45053.41	31.07	0	21945	48216	46232	45216	43232	42216	45725	42725	52	13250	500	32740	50	1	10460684	4718	10.77	1.73	12	0.48	4188.00	26005.00	66300	20230717	-31.98	41550	20230517	8.54	66300	-31.98	20230717	41550	8.54	20230517	66300	-31.98	20230717	41550	8.54	20230517	1.10	Y	183300	500	52 억	3250373	N	N	2374	N	N
171	20231101	150739	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	45050	800	2	1.81	2168952200	48143	83.36	44700	46400	44350	57500	31000	44250	45052.29	31.07	0	21426	48216	46232	45216	43232	42216	45725	42725	52	13250	500	32740	50	1	10460684	4713	10.76	1.73	12	0.46	4188.00	26005.00	66300	20230717	-32.05	41550	20230517	8.42	66300	-32.05	20230717	41550	8.42	20230517	66300	-32.05	20230717	41550	8.42	20230517	1.10	Y	183300	500	52 억	3250373	N	N	3522	N	N
172	20231101	140733	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	44700	450	2	1.02	1886396150	41837	72.44	44700	46400	44350	57500	31000	44250	45089.18	31.07	0	17888	48216	46232	45216	43232	42216	45725	42725	52	13250	500	32740	50	1	10460684	4676	10.67	1.72	12	0.40	4188.00	26005.00	66300	20230717	-32.58	41550	20230517	7.58	66300	-32.58	20230717	41550	7.58	20230517	66300	-32.58	20230717	41550	7.58	20230517	1.10	Y	183300	500	52 억	3250373	N	N	3522	N	N
173	20231101	130739	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	44650	400	2	0.90	1598570350	35407	61.31	44700	46400	44350	57500	31000	44250	45148.43	31.07	0	14548	48216	46232	45216	43232	42216	45725	42725	52	13250	500	32740	50	1	10460684	4671	10.66	1.72	12	0.34	4188.00	26005.00	66300	20230717	-32.65	41550	20230517	7.46	66300	-32.65	20230717	41550	7.46	20230517	66300	-32.65	20230717	41550	7.46	20230517	1.10	Y	183300	500	52 억	3250373	N	N	3522	N	N
174	20231101	120755	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	44800	550	2	1.24	1332655500	29481	51.05	44700	46400	44350	57500	31000	44250	45203.88	31.07	0	10461	48216	46232	45216	43232	42216	45725	42725	52	13250	500	32740	50	1	10460684	4686	10.70	1.72	12	0.28	4188.00	26005.00	66300	20230717	-32.43	41550	20230517	7.82	66300	-32.43	20230717	41550	7.82	20230517	66300	-32.43	20230717	41550	7.82	20230517	1.10	Y	183300	500	52 억	3250373	N	N	3522	N	N
175	20231101	110801	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	44500	250	2	0.56	1040975550	22937	39.72	44700	46400	44350	57500	31000	44250	45384.12	31.07	0	6981	48216	46232	45216	43232	42216	45725	42725	52	13250	500	32740	50	1	10460684	4655	10.63	1.71	12	0.22	4188.00	26005.00	66300	20230717	-32.88	41550	20230517	7.10	66300	-32.88	20230717	41550	7.10	20230517	66300	-32.88	20230717	41550	7.10	20230517	1.10	Y	183300	500	52 억	3250373	N	N	3522	N	N
176	20231101	100751	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	46300	2050	2	4.63	623441550	13730	23.77	44700	46400	44350	57500	31000	44250	45407.25	31.07	0	3762	48216	46232	45216	43232	42216	45725	42725	52	13250	500	32740	50	1	10460684	4843	11.06	1.78	12	0.13	4188.00	26005.00	66300	20230717	-30.17	41550	20230517	11.43	66300	-30.17	20230717	41550	11.43	20230517	66300	-30.17	20230717	41550	11.43	20230517	1.10	Y	183300	500	52 억	3250373	N	N	3522	N	N
177	20231101	090751	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	45050	800	2	1.81	47750750	1064	1.84	44700	45100	44350	57500	31000	44250	44878.52	31.07	0	-165	48216	46232	45216	43232	42216	45725	42725	52	13250	500	32740	50	1	10460684	4713	10.76	1.73	12	0.01	4188.00	26005.00	66300	20230717	-32.05	41550	20230517	8.42	66300	-32.05	20230717	41550	8.42	20230517	66300	-32.05	20230717	41550	8.42	20230517	1.10	Y	183300	500	52 억	3250373	N	N	3522	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History