KissMeData/101490/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 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	160814	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50600	0	3	0.00	11952359100	236097	73.87	50500	51200	50000	65700	35500	50600	50624.84	6.52	-2211	10596	52366	51482	50716	49832	49066	51100	49450	107	15100	500	38450	100	1	21451447	10854	62.16	5.63	12	1.10	814.00	8982.00	63900	20230714	-20.81	24500	20221226	106.53	63900	-20.81	20230714	26450	91.30	20230102	63900	-20.81	20230714	24500	106.53	20221226	3.23	N	101490	500	107 억	1398696	N	N	15719	N	N
3	20231130	150816	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50900	300	2	0.59	10390619200	205286	64.23	50500	51200	50000	65700	35500	50600	50615.33	6.52	-2211	13538	52366	51482	50716	49832	49066	51100	49450	107	15100	500	38450	100	1	21451447	10919	62.53	5.67	12	0.96	814.00	8982.00	63900	20230714	-20.34	24500	20221226	107.76	63900	-20.34	20230714	26450	92.44	20230102	63900	-20.34	20230714	24500	107.76	20221226	3.23	N	101490	500	107 억	1398696	N	N	2125	N	N
4	20231130	140811	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50900	300	2	0.59	7377410900	146054	45.70	50500	51100	50000	65700	35500	50600	50511.53	6.52	-2211	9962	52366	51482	50716	49832	49066	51100	49450	107	15100	500	38450	100	1	21451447	10919	62.53	5.67	12	0.68	814.00	8982.00	63900	20230714	-20.34	24500	20221226	107.76	63900	-20.34	20230714	26450	92.44	20230102	63900	-20.34	20230714	24500	107.76	20221226	3.23	N	101490	500	107 억	1398696	N	N	2125	N	N
5	20231130	130809	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50400	-200	5	-0.40	6211984700	123075	38.51	50500	51100	50000	65700	35500	50600	50473.16	6.52	-2211	9744	52366	51482	50716	49832	49066	51100	49450	107	15100	500	38450	100	1	21451447	10812	61.92	5.61	12	0.57	814.00	8982.00	63900	20230714	-21.13	24500	20221226	105.71	63900	-21.13	20230714	26450	90.55	20230102	63900	-21.13	20230714	24500	105.71	20221226	3.23	N	101490	500	107 억	1398696	N	N	2125	N	N
6	20231130	120821	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50300	-300	5	-0.59	5044405300	99941	31.27	50500	51100	50000	65700	35500	50600	50473.83	6.52	-2211	5633	52366	51482	50716	49832	49066	51100	49450	107	15100	500	38450	100	1	21451447	10790	61.79	5.60	12	0.47	814.00	8982.00	63900	20230714	-21.28	24500	20221226	105.31	63900	-21.28	20230714	26450	90.17	20230102	63900	-21.28	20230714	24500	105.31	20221226	3.23	N	101490	500	107 억	1398696	N	N	2125	N	N
7	20231130	110816	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50400	-200	5	-0.40	4447082000	88090	27.56	50500	51100	50000	65700	35500	50600	50483.39	6.52	-2211	5057	52366	51482	50716	49832	49066	51100	49450	107	15100	500	38450	100	1	21451447	10812	61.92	5.61	12	0.41	814.00	8982.00	63900	20230714	-21.13	24500	20221226	105.71	63900	-21.13	20230714	26450	90.55	20230102	63900	-21.13	20230714	24500	105.71	20221226	3.23	N	101490	500	107 억	1398696	N	N	2125	N	N
8	20231130	100810	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50400	-200	5	-0.40	3524346700	69801	21.84	50500	51100	50000	65700	35500	50600	50491.35	6.52	-2211	5270	52366	51482	50716	49832	49066	51100	49450	107	15100	500	38450	100	1	21451447	10812	61.92	5.61	12	0.33	814.00	8982.00	63900	20230714	-21.13	24500	20221226	105.71	63900	-21.13	20230714	26450	90.55	20230102	63900	-21.13	20230714	24500	105.71	20221226	3.23	N	101490	500	107 억	1398696	N	N	2125	N	N
9	20231130	090811	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50800	200	2	0.40	447340800	8808	2.76	50500	51100	50300	65700	35500	50600	50788.01	6.52	-2211	-1551	52366	51482	50716	49832	49066	51100	49450	107	15100	500	38450	100	1	21451447	10897	62.41	5.66	12	0.04	814.00	8982.00	63900	20230714	-20.50	24500	20221226	107.35	63900	-20.50	20230714	26450	92.06	20230102	63900	-20.50	20230714	24500	107.35	20221226	3.23	N	101490	500	107 억	1398696	N	N	2125	N	N
10	20231129	160807	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50600	-700	5	-1.36	15994304250	316906	74.52	50900	51600	49950	66600	36000	51300	50469.88	6.43	-1015	35353	55500	53400	52100	50000	48700	52750	49350	107	15300	500	38980	100	1	21451447	10854	62.16	5.63	12	1.48	814.00	8982.00	63900	20230714	-20.81	24500	20221226	106.53	63900	-20.81	20230714	26450	91.30	20230102	63900	-20.81	20230714	24500	106.53	20221226	3.25	N	101490	500	107 억	1379626	N	N	2125	N	N
11	20231129	150814	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50600	-700	5	-1.36	15290094350	302949	71.24	50900	51600	49950	66600	36000	51300	50470.72	6.43	-1015	32953	55500	53400	52100	50000	48700	52750	49350	107	15300	500	38980	100	1	21451447	10854	62.16	5.63	12	1.41	814.00	8982.00	63900	20230714	-20.81	24500	20221226	106.53	63900	-20.81	20230714	26450	91.30	20230102	63900	-20.81	20230714	24500	106.53	20221226	3.25	N	101490	500	107 억	1379626	N	N	10363	N	N
12	20231129	140810	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50800	-500	5	-0.97	10834423200	214201	50.37	50900	51600	50000	66600	36000	51300	50580.48	6.43	-1015	26545	55500	53400	52100	50000	48700	52750	49350	107	15300	500	38980	100	1	21451447	10897	62.41	5.66	12	1.00	814.00	8982.00	63900	20230714	-20.50	24500	20221226	107.35	63900	-20.50	20230714	26450	92.06	20230102	63900	-20.50	20230714	24500	107.35	20221226	3.25	N	101490	500	107 억	1379626	N	N	10363	N	N
13	20231129	130811	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50600	-700	5	-1.36	9339030000	184715	43.44	50900	51600	50000	66600	36000	51300	50558.94	6.43	-1015	27989	55500	53400	52100	50000	48700	52750	49350	107	15300	500	38980	100	1	21451447	10854	62.16	5.63	12	0.86	814.00	8982.00	63900	20230714	-20.81	24500	20221226	106.53	63900	-20.81	20230714	26450	91.30	20230102	63900	-20.81	20230714	24500	106.53	20221226	3.25	N	101490	500	107 억	1379626	N	N	10363	N	N
14	20231129	120811	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50500	-800	5	-1.56	8451250900	167124	39.30	50900	51600	50000	66600	36000	51300	50568.53	6.43	-1015	24254	55500	53400	52100	50000	48700	52750	49350	107	15300	500	38980	100	1	21451447	10833	62.04	5.62	12	0.78	814.00	8982.00	63900	20230714	-20.97	24500	20221226	106.12	63900	-20.97	20230714	26450	90.93	20230102	63900	-20.97	20230714	24500	106.12	20221226	3.25	N	101490	500	107 억	1379626	N	N	10363	N	N
15	20231129	110811	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50400	-900	5	-1.75	6446103500	127233	29.92	50900	51600	50200	66600	36000	51300	50663.53	6.43	-1015	17820	55500	53400	52100	50000	48700	52750	49350	107	15300	500	38980	100	1	21451447	10812	61.92	5.61	12	0.59	814.00	8982.00	63900	20230714	-21.13	24500	20221226	105.71	63900	-21.13	20230714	26450	90.55	20230102	63900	-21.13	20230714	24500	105.71	20221226	3.25	N	101490	500	107 억	1379626	N	N	10363	N	N
16	20231129	100810	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50800	-500	5	-0.97	4829823300	95198	22.39	50900	51600	50200	66600	36000	51300	50734.22	6.43	-1015	14221	55500	53400	52100	50000	48700	52750	49350	107	15300	500	38980	100	1	21451447	10897	62.41	5.66	12	0.44	814.00	8982.00	63900	20230714	-20.50	24500	20221226	107.35	63900	-20.50	20230714	26450	92.06	20230102	63900	-20.50	20230714	24500	107.35	20221226	3.25	N	101490	500	107 억	1379626	N	N	10363	N	N
17	20231129	090807	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51400	100	2	0.19	1207853600	23624	5.56	50900	51600	50800	66600	36000	51300	51127.89	6.43	-1015	2544	55500	53400	52100	50000	48700	52750	49350	107	15300	500	38980	100	1	21451447	11026	63.14	5.72	12	0.11	814.00	8982.00	63900	20230714	-19.56	24500	20221226	109.80	63900	-19.56	20230714	26450	94.33	20230102	63900	-19.56	20230714	24500	109.80	20221226	3.25	N	101490	500	107 억	1379626	N	N	10363	N	N
18	20231128	160807	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51300	-1200	5	-2.29	21949124500	423167	113.13	53500	54200	50800	68200	36800	52500	51869.30	6.67	-740	-47735	54100	53300	52200	51400	50300	53700	51800	107	15700	500	39900	100	1	21451447	11005	63.02	5.71	12	1.97	814.00	8982.00	63900	20230714	-19.72	24500	20221226	109.39	63900	-19.72	20230714	26450	93.95	20230102	63900	-19.72	20230714	24500	109.39	20221226	3.34	N	101490	500	107 억	1431202	N	N	10363	N	N
19	20231128	150716	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51700	-800	5	-1.52	20259730500	390297	104.34	53500	54200	50800	68200	36800	52500	51908.50	6.67	-740	-49621	54100	53300	52200	51400	50300	53700	51800	107	15700	500	39900	100	1	21451447	11090	63.51	5.76	12	1.82	814.00	8982.00	63900	20230714	-19.09	24500	20221226	111.02	63900	-19.09	20230714	26450	95.46	20230102	63900	-19.09	20230714	24500	111.02	20221226	3.34	N	101490	500	107 억	1431202	N	N	5268	N	N
20	20231128	140807	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51700	-800	5	-1.52	18956391700	365033	97.59	53500	54200	50800	68200	36800	52500	51930.62	6.67	-740	-47797	54100	53300	52200	51400	50300	53700	51800	107	15700	500	39900	100	1	21451447	11090	63.51	5.76	12	1.70	814.00	8982.00	63900	20230714	-19.09	24500	20221226	111.02	63900	-19.09	20230714	26450	95.46	20230102	63900	-19.09	20230714	24500	111.02	20221226	3.34	N	101490	500	107 억	1431202	N	N	5268	N	N
21	20231128	130802	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51400	-1100	5	-2.10	17379261600	334398	89.40	53500	54200	50800	68200	36800	52500	51971.79	6.67	-740	-48883	54100	53300	52200	51400	50300	53700	51800	107	15700	500	39900	100	1	21451447	11026	63.14	5.72	12	1.56	814.00	8982.00	63900	20230714	-19.56	24500	20221226	109.80	63900	-19.56	20230714	26450	94.33	20230102	63900	-19.56	20230714	24500	109.80	20221226	3.34	N	101490	500	107 억	1431202	N	N	5268	N	N
22	20231128	120807	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51500	-1000	5	-1.90	16269894400	312868	83.64	53500	54200	50800	68200	36800	52500	52002.42	6.67	-740	-45698	54100	53300	52200	51400	50300	53700	51800	107	15700	500	39900	100	1	21451447	11047	63.27	5.73	12	1.46	814.00	8982.00	63900	20230714	-19.41	24500	20221226	110.20	63900	-19.41	20230714	26450	94.71	20230102	63900	-19.41	20230714	24500	110.20	20221226	3.34	N	101490	500	107 억	1431202	N	N	5268	N	N
23	20231128	110806	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51900	-600	5	-1.14	14642133100	281319	75.21	53500	54200	50800	68200	36800	52500	52048.15	6.67	-740	-41963	54100	53300	52200	51400	50300	53700	51800	107	15700	500	39900	100	1	21451447	11133	63.76	5.78	12	1.31	814.00	8982.00	63900	20230714	-18.78	24500	20221226	111.84	63900	-18.78	20230714	26450	96.22	20230102	63900	-18.78	20230714	24500	111.84	20221226	3.34	N	101490	500	107 억	1431202	N	N	5268	N	N
24	20231128	100804	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51000	-1500	5	-2.86	11983643200	229532	61.36	53500	54200	50800	68200	36800	52500	52209.03	6.67	-740	-42444	54100	53300	52200	51400	50300	53700	51800	107	15700	500	39900	100	1	21451447	10940	62.65	5.68	12	1.07	814.00	8982.00	63900	20230714	-20.19	24500	20221226	108.16	63900	-20.19	20230714	26450	92.82	20230102	63900	-20.19	20230714	24500	108.16	20221226	3.34	N	101490	500	107 억	1431202	N	N	5268	N	N
25	20231128	090803	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	52700	200	2	0.38	4326964200	80857	21.62	53500	54200	52600	68200	36800	52500	53513.80	6.67	-740	-18642	54100	53300	52200	51400	50300	53700	51800	107	15700	500	39900	100	1	21451447	11305	64.74	5.87	12	0.38	814.00	8982.00	63900	20230714	-17.53	24500	20221226	115.10	63900	-17.53	20230714	26450	99.24	20230102	63900	-17.53	20230714	24500	115.10	20221226	3.34	N	101490	500	107 억	1431202	N	N	5268	N	N
26	20231127	160801	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	52500	900	2	1.74	18971047200	363564	114.67	51100	53000	51100	67000	36200	51600	52180.36	6.79	-79	-38968	52733	52166	51233	50666	49733	52450	50950	107	15400	500	39210	100	1	21451447	11262	64.50	5.85	12	1.69	814.00	8982.00	63900	20230714	-17.84	24500	20221226	114.29	63900	-17.84	20230714	26450	98.49	20230102	63900	-17.84	20230714	24500	114.29	20221226	3.34	N	101490	500	107 억	1457304	N	N	5255	N	N
27	20231127	150803	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	52300	700	2	1.36	17838405700	341963	107.86	51100	53000	51100	67000	36200	51600	52164.90	6.79	-79	-33097	52733	52166	51233	50666	49733	52450	50950	107	15400	500	39210	100	1	21451447	11219	64.25	5.82	12	1.59	814.00	8982.00	63900	20230714	-18.15	24500	20221226	113.47	63900	-18.15	20230714	26450	97.73	20230102	63900	-18.15	20230714	24500	113.47	20221226	3.34	N	101490	500	107 억	1457304	N	N	240	N	N
28	20231127	140808	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	52500	900	2	1.74	15052106100	288814	91.09	51100	53000	51100	67000	36200	51600	52117.15	6.79	-79	-35455	52733	52166	51233	50666	49733	52450	50950	107	15400	500	39210	100	1	21451447	11262	64.50	5.85	12	1.35	814.00	8982.00	63900	20230714	-17.84	24500	20221226	114.29	63900	-17.84	20230714	26450	98.49	20230102	63900	-17.84	20230714	24500	114.29	20221226	3.34	N	101490	500	107 억	1457304	N	N	240	N	N
29	20231127	130806	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	52100	500	2	0.97	12494195200	240036	75.71	51100	53000	51100	67000	36200	51600	52051.54	6.79	-79	-34309	52733	52166	51233	50666	49733	52450	50950	107	15400	500	39210	100	1	21451447	11176	64.00	5.80	12	1.12	814.00	8982.00	63900	20230714	-18.47	24500	20221226	112.65	63900	-18.47	20230714	26450	96.98	20230102	63900	-18.47	20230714	24500	112.65	20221226	3.34	N	101490	500	107 억	1457304	N	N	240	N	N
30	20231127	120808	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	52300	700	2	1.36	10524837400	202145	63.76	51100	53000	51100	67000	36200	51600	52066.03	6.79	-79	-29140	52733	52166	51233	50666	49733	52450	50950	107	15400	500	39210	100	1	21451447	11219	64.25	5.82	12	0.94	814.00	8982.00	63900	20230714	-18.15	24500	20221226	113.47	63900	-18.15	20230714	26450	97.73	20230102	63900	-18.15	20230714	24500	113.47	20221226	3.34	N	101490	500	107 억	1457304	N	N	240	N	N
31	20231127	110755	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	52400	800	2	1.55	8387716800	161194	50.84	51100	53000	51100	67000	36200	51600	52035.21	6.79	-79	-28096	52733	52166	51233	50666	49733	52450	50950	107	15400	500	39210	100	1	21451447	11241	64.37	5.83	12	0.75	814.00	8982.00	63900	20230714	-18.00	24500	20221226	113.88	63900	-18.00	20230714	26450	98.11	20230102	63900	-18.00	20230714	24500	113.88	20221226	3.34	N	101490	500	107 억	1457304	N	N	240	N	N
32	20231127	100754	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51800	200	2	0.39	4362945700	84450	26.64	51100	52200	51100	67000	36200	51600	51663.14	6.79	-79	-18154	52733	52166	51233	50666	49733	52450	50950	107	15400	500	39210	100	1	21451447	11112	63.64	5.77	12	0.39	814.00	8982.00	63900	20230714	-18.94	24500	20221226	111.43	63900	-18.94	20230714	26450	95.84	20230102	63900	-18.94	20230714	24500	111.43	20221226	3.34	N	101490	500	107 억	1457304	N	N	240	N	N
33	20231127	090757	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51200	-400	5	-0.78	760121100	14834	4.68	51100	51500	51100	67000	36200	51600	51239.21	6.79	-79	-5374	52733	52166	51233	50666	49733	52450	50950	107	15400	500	39210	100	1	21451447	10983	62.90	5.70	12	0.07	814.00	8982.00	63900	20230714	-19.87	24500	20221226	108.98	63900	-19.87	20230714	26450	93.57	20230102	63900	-19.87	20230714	24500	108.98	20221226	3.34	N	101490	500	107 억	1457304	N	N	240	N	N
34	20231124	160750	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51600	200	2	0.39	16058318600	313907	68.38	51400	51800	50300	66800	36000	51400	51155.97	6.93	128	-11680	53266	52332	51666	50732	50066	52000	50400	107	15400	500	39060	100	1	21451447	11069	63.39	5.74	12	1.46	814.00	8982.00	63900	20230714	-19.25	24500	20221226	110.61	63900	-19.25	20230714	26450	95.09	20230102	63900	-19.25	20230714	24500	110.61	20221226	3.31	N	101490	500	107 억	1486905	N	N	240	N	N
35	20231124	150759	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51600	200	2	0.39	15156260300	296417	64.57	51400	51800	50300	66800	36000	51400	51131.51	6.93	128	-10916	53266	52332	51666	50732	50066	52000	50400	107	15400	500	39060	100	1	21451447	11069	63.39	5.74	12	1.38	814.00	8982.00	63900	20230714	-19.25	24500	20221226	110.61	63900	-19.25	20230714	26450	95.09	20230102	63900	-19.25	20230714	24500	110.61	20221226	3.31	N	101490	500	107 억	1486905	N	N	488	N	N
36	20231124	140800	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51600	200	2	0.39	12578937700	246401	53.68	51400	51800	50300	66800	36000	51400	51050.62	6.93	128	-10615	53266	52332	51666	50732	50066	52000	50400	107	15400	500	39060	100	1	21451447	11069	63.39	5.74	12	1.15	814.00	8982.00	63900	20230714	-19.25	24500	20221226	110.61	63900	-19.25	20230714	26450	95.09	20230102	63900	-19.25	20230714	24500	110.61	20221226	3.31	N	101490	500	107 억	1486905	N	N	488	N	N
37	20231124	130756	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51500	100	2	0.19	9723090500	190943	41.60	51400	51700	50300	66800	36000	51400	50921.32	6.93	128	413	53266	52332	51666	50732	50066	52000	50400	107	15400	500	39060	100	1	21451447	11047	63.27	5.73	12	0.89	814.00	8982.00	63900	20230714	-19.41	24500	20221226	110.20	63900	-19.41	20230714	26450	94.71	20230102	63900	-19.41	20230714	24500	110.20	20221226	3.31	N	101490	500	107 억	1486905	N	N	488	N	N
38	20231124	120800	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51100	-300	5	-0.58	8217129500	161545	35.19	51400	51700	50300	66800	36000	51400	50865.74	6.93	128	6714	53266	52332	51666	50732	50066	52000	50400	107	15400	500	39060	100	1	21451447	10962	62.78	5.69	12	0.75	814.00	8982.00	63900	20230714	-20.03	24500	20221226	108.57	63900	-20.03	20230714	26450	93.19	20230102	63900	-20.03	20230714	24500	108.57	20221226	3.31	N	101490	500	107 억	1486905	N	N	488	N	N
39	20231124	110756	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50600	-800	5	-1.56	6420992900	126092	27.47	51400	51700	50500	66800	36000	51400	50922.92	6.93	128	1357	53266	52332	51666	50732	50066	52000	50400	107	15400	500	39060	100	1	21451447	10854	62.16	5.63	12	0.59	814.00	8982.00	63900	20230714	-20.81	24500	20221226	106.53	63900	-20.81	20230714	26450	91.30	20230102	63900	-20.81	20230714	24500	106.53	20221226	3.31	N	101490	500	107 억	1486905	N	N	488	N	N
40	20231124	100756	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50700	-700	5	-1.36	4616103500	90502	19.72	51400	51700	50500	66800	36000	51400	51005.35	6.93	128	1251	53266	52332	51666	50732	50066	52000	50400	107	15400	500	39060	100	1	21451447	10876	62.29	5.64	12	0.42	814.00	8982.00	63900	20230714	-20.66	24500	20221226	106.94	63900	-20.66	20230714	26450	91.68	20230102	63900	-20.66	20230714	24500	106.94	20221226	3.31	N	101490	500	107 억	1486905	N	N	488	N	N
41	20231124	090754	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51000	-400	5	-0.78	840260700	16435	3.58	51400	51600	50800	66800	36000	51400	51125.58	6.93	128	-4176	53266	52332	51666	50732	50066	52000	50400	107	15400	500	39060	100	1	21451447	10940	62.65	5.68	12	0.08	814.00	8982.00	63900	20230714	-20.19	24500	20221226	108.16	63900	-20.19	20230714	26450	92.82	20230102	63900	-20.19	20230714	24500	108.16	20221226	3.31	N	101490	500	107 억	1486905	N	N	488	N	N
42	20231123	160745	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51400	-700	5	-1.34	23683570700	457334	28.35	52200	52600	51000	67700	36500	52100	51787.01	7.28	-693	-63528	56533	54316	50883	48666	45233	55425	49775	107	15600	500	39590	100	1	21451447	11026	63.14	5.72	12	2.13	814.00	8982.00	63900	20230714	-19.56	24500	20221226	109.80	63900	-19.56	20230714	26450	94.33	20230102	63900	-19.56	20230714	24500	109.80	20221226	3.33	N	101490	500	107 억	1561925	N	N	488	N	N
43	20231123	150811	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51300	-800	5	-1.54	22783396000	439813	27.26	52200	52600	51000	67700	36500	52100	51802.44	7.28	-693	-59941	56533	54316	50883	48666	45233	55425	49775	107	15600	500	39590	100	1	21451447	11005	63.02	5.71	12	2.05	814.00	8982.00	63900	20230714	-19.72	24500	20221226	109.39	63900	-19.72	20230714	26450	93.95	20230102	63900	-19.72	20230714	24500	109.39	20221226	3.33	N	101490	500	107 억	1561925	N	N	3329	N	N
44	20231123	140807	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51600	-500	5	-0.96	19855569300	382925	23.74	52200	52600	51000	67700	36500	52100	51852.35	7.28	-693	-53633	56533	54316	50883	48666	45233	55425	49775	107	15600	500	39590	100	1	21451447	11069	63.39	5.74	12	1.79	814.00	8982.00	63900	20230714	-19.25	24500	20221226	110.61	63900	-19.25	20230714	26450	95.09	20230102	63900	-19.25	20230714	24500	110.61	20221226	3.33	N	101490	500	107 억	1561925	N	N	3329	N	N
45	20231123	130808	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	52000	-100	5	-0.19	17769134600	342629	21.24	52200	52600	51000	67700	36500	52100	51861.13	7.28	-693	-58174	56533	54316	50883	48666	45233	55425	49775	107	15600	500	39590	100	1	21451447	11155	63.88	5.79	12	1.60	814.00	8982.00	63900	20230714	-18.62	24500	20221226	112.24	63900	-18.62	20230714	26450	96.60	20230102	63900	-18.62	20230714	24500	112.24	20221226	3.33	N	101490	500	107 억	1561925	N	N	3329	N	N
46	20231123	120757	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	52000	-100	5	-0.19	16018076800	309063	19.16	52200	52600	51000	67700	36500	52100	51827.84	7.28	-693	-51803	56533	54316	50883	48666	45233	55425	49775	107	15600	500	39590	100	1	21451447	11155	63.88	5.79	12	1.44	814.00	8982.00	63900	20230714	-18.62	24500	20221226	112.24	63900	-18.62	20230714	26450	96.60	20230102	63900	-18.62	20230714	24500	112.24	20221226	3.33	N	101490	500	107 억	1561925	N	N	3329	N	N
47	20231123	110815	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	52200	100	2	0.19	13528960700	261387	16.20	52200	52600	51000	67700	36500	52100	51758.32	7.28	-693	-36225	56533	54316	50883	48666	45233	55425	49775	107	15600	500	39590	100	1	21451447	11198	64.13	5.81	12	1.22	814.00	8982.00	63900	20230714	-18.31	24500	20221226	113.06	63900	-18.31	20230714	26450	97.35	20230102	63900	-18.31	20230714	24500	113.06	20221226	3.33	N	101490	500	107 억	1561925	N	N	3329	N	N
48	20231123	100757	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51600	-500	5	-0.96	9199132500	178120	11.04	52200	52400	51000	67700	36500	52100	51645.63	7.28	-693	-29290	56533	54316	50883	48666	45233	55425	49775	107	15600	500	39590	100	1	21451447	11069	63.39	5.74	12	0.83	814.00	8982.00	63900	20230714	-19.25	24500	20221226	110.61	63900	-19.25	20230714	26450	95.09	20230102	63900	-19.25	20230714	24500	110.61	20221226	3.33	N	101490	500	107 억	1561925	N	N	3329	N	N
49	20231123	090754	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	52000	-100	5	-0.19	2532549600	48690	3.02	52200	52400	51700	67700	36500	52100	52013.70	7.28	-693	-8730	56533	54316	50883	48666	45233	55425	49775	107	15600	500	39590	100	1	21451447	11155	63.88	5.79	12	0.23	814.00	8982.00	63900	20230714	-18.62	24500	20221226	112.24	63900	-18.62	20230714	26450	96.60	20230102	63900	-18.62	20230714	24500	112.24	20221226	3.33	N	101490	500	107 억	1561925	N	N	3329	N	N
50	20231122	160728	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	52100	4850	2	10.26	81610040900	1606457	594.47	47550	53100	47450	61400	33100	47250	50799.73	6.75	503	117496	49050	48150	47400	46500	45750	47775	46125	107	14150	500	35910	100	1	21451447	11176	64.00	5.80	12	7.49	814.00	8982.00	63900	20230714	-18.47	24500	20221226	112.65	63900	-18.47	20230714	26450	96.98	20230102	63900	-18.47	20230714	24500	112.65	20221226	3.21	N	101490	500	107 억	1446923	N	N	3329	N	N
51	20231122	150741	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	52500	5250	2	11.11	78476558300	1546568	572.31	47550	53100	47450	61400	33100	47250	50742.81	6.75	503	111583	49050	48150	47400	46500	45750	47775	46125	107	14150	500	35910	100	1	21451447	11262	64.50	5.85	12	7.21	814.00	8982.00	63900	20230714	-17.84	24500	20221226	114.29	63900	-17.84	20230714	26450	98.49	20230102	63900	-17.84	20230714	24500	114.29	20221226	3.21	N	101490	500	107 억	1446923	N	N	2634	N	N
52	20231122	140734	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51600	4350	2	9.21	59811734100	1190705	440.62	47550	51800	47450	61400	33100	47250	50232.67	6.75	503	80458	49050	48150	47400	46500	45750	47775	46125	107	14150	500	35910	100	1	21451447	11069	63.39	5.74	12	5.55	814.00	8982.00	63900	20230714	-19.25	24500	20221226	110.61	63900	-19.25	20230714	26450	95.09	20230102	63900	-19.25	20230714	24500	110.61	20221226	3.21	N	101490	500	107 억	1446923	N	N	2634	N	N
53	20231122	130801	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51400	4150	2	8.78	55212381100	1101367	407.56	47550	51800	47450	61400	33100	47250	50131.26	6.75	503	68363	49050	48150	47400	46500	45750	47775	46125	107	14150	500	35910	100	1	21451447	11026	63.14	5.72	12	5.13	814.00	8982.00	63900	20230714	-19.56	24500	20221226	109.80	63900	-19.56	20230714	26450	94.33	20230102	63900	-19.56	20230714	24500	109.80	20221226	3.21	N	101490	500	107 억	1446923	N	N	2634	N	N
54	20231122	120804	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	51200	3950	2	8.36	47605737200	953334	352.78	47550	51300	47450	61400	33100	47250	49936.57	6.75	503	60721	49050	48150	47400	46500	45750	47775	46125	107	14150	500	35910	100	1	21451447	10983	62.90	5.70	12	4.44	814.00	8982.00	63900	20230714	-19.87	24500	20221226	108.98	63900	-19.87	20230714	26450	93.57	20230102	63900	-19.87	20230714	24500	108.98	20221226	3.21	N	101490	500	107 억	1446923	N	N	2634	N	N
55	20231122	110840	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50300	3050	2	6.46	40322390300	810458	299.91	47550	51200	47450	61400	33100	47250	49753.17	6.75	503	36680	49050	48150	47400	46500	45750	47775	46125	107	14150	500	35910	100	1	21451447	10790	61.79	5.60	12	3.78	814.00	8982.00	63900	20230714	-21.28	24500	20221226	105.31	63900	-21.28	20230714	26450	90.17	20230102	63900	-21.28	20230714	24500	105.31	20221226	3.21	N	101490	500	107 억	1446923	N	N	2634	N	N
56	20231122	100818	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	50800	3550	2	7.51	32079169100	647281	239.53	47550	51200	47450	61400	33100	47250	49560.54	6.75	503	39859	49050	48150	47400	46500	45750	47775	46125	107	14150	500	35910	100	1	21451447	10897	62.41	5.66	12	3.02	814.00	8982.00	63900	20230714	-20.50	24500	20221226	107.35	63900	-20.50	20230714	26450	92.06	20230102	63900	-20.50	20230714	24500	107.35	20221226	3.21	N	101490	500	107 억	1446923	N	N	2634	N	N
57	20231122	090735	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	48800	1550	2	3.28	6031271400	124043	45.90	47550	49200	47450	61400	33100	47250	48624.47	6.75	503	12950	49050	48150	47400	46500	45750	47775	46125	107	14150	500	35910	50	1	21451447	10468	59.95	5.43	12	0.58	814.00	8982.00	63900	20230714	-23.63	24500	20221226	99.18	63900	-23.63	20230714	26450	84.50	20230102	63900	-23.63	20230714	24500	99.18	20221226	3.21	N	101490	500	107 억	1446923	N	N	2634	N	N
58	20231121	160739	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47250	-250	5	-0.53	12489677450	263718	79.17	48300	48300	46650	61700	33250	47500	47360.15	6.76	0	-3107	50533	49016	48083	46566	45633	48550	46100	107	14200	500	36100	50	1	21451447	10136	58.05	5.26	12	1.23	814.00	8982.00	63900	20230714	-26.06	24500	20221226	92.86	63900	-26.06	20230714	26450	78.64	20230102	63900	-26.06	20230714	24500	92.86	20221226	3.17	N	101490	500	107 억	1450396	N	N	2634	N	N
59	20231121	150738	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47400	-100	5	-0.21	11985089600	253060	75.97	48300	48300	46650	61700	33250	47500	47360.66	6.76	0	-1719	50533	49016	48083	46566	45633	48550	46100	107	14200	500	36100	50	1	21451447	10168	58.23	5.28	12	1.18	814.00	8982.00	63900	20230714	-25.82	24500	20221226	93.47	63900	-25.82	20230714	26450	79.21	20230102	63900	-25.82	20230714	24500	93.47	20221226	3.17	N	101490	500	107 억	1450396	N	N	516	N	N
60	20231121	140731	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47100	-400	5	-0.84	9671264500	203968	61.23	48300	48300	46650	61700	33250	47500	47415.60	6.76	0	-10756	50533	49016	48083	46566	45633	48550	46100	107	14200	500	36100	50	1	21451447	10104	57.86	5.24	12	0.95	814.00	8982.00	63900	20230714	-26.29	24500	20221226	92.24	63900	-26.29	20230714	26450	78.07	20230102	63900	-26.29	20230714	24500	92.24	20221226	3.17	N	101490	500	107 억	1450396	N	N	516	N	N
61	20231121	130725	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47100	-400	5	-0.84	7320607850	153865	46.19	48300	48300	47050	61700	33250	47500	47578.12	6.76	0	-21665	50533	49016	48083	46566	45633	48550	46100	107	14200	500	36100	50	1	21451447	10104	57.86	5.24	12	0.72	814.00	8982.00	63900	20230714	-26.29	24500	20221226	92.24	63900	-26.29	20230714	26450	78.07	20230102	63900	-26.29	20230714	24500	92.24	20221226	3.17	N	101490	500	107 억	1450396	N	N	516	N	N
62	20231121	120723	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47500	0	3	0.00	6144701250	129018	38.73	48300	48300	47300	61700	33250	47500	47626.70	6.76	0	-14561	50533	49016	48083	46566	45633	48550	46100	107	14200	500	36100	50	1	21451447	10189	58.35	5.29	12	0.60	814.00	8982.00	63900	20230714	-25.67	24500	20221226	93.88	63900	-25.67	20230714	26450	79.58	20230102	63900	-25.67	20230714	24500	93.88	20221226	3.17	N	101490	500	107 억	1450396	N	N	516	N	N
63	20231121	110722	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47700	200	2	0.42	5220222500	109615	32.91	48300	48300	47300	61700	33250	47500	47623.25	6.76	0	-10738	50533	49016	48083	46566	45633	48550	46100	107	14200	500	36100	50	1	21451447	10232	58.60	5.31	12	0.51	814.00	8982.00	63900	20230714	-25.35	24500	20221226	94.69	63900	-25.35	20230714	26450	80.34	20230102	63900	-25.35	20230714	24500	94.69	20221226	3.17	N	101490	500	107 억	1450396	N	N	516	N	N
64	20231121	100704	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47450	-50	5	-0.11	4243102400	89106	26.75	48300	48300	47300	61700	33250	47500	47618.59	6.76	0	-7737	50533	49016	48083	46566	45633	48550	46100	107	14200	500	36100	50	1	21451447	10179	58.29	5.28	12	0.42	814.00	8982.00	63900	20230714	-25.74	24500	20221226	93.67	63900	-25.74	20230714	26450	79.40	20230102	63900	-25.74	20230714	24500	93.67	20221226	3.17	N	101490	500	107 억	1450396	N	N	516	N	N
65	20231121	090714	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47700	200	2	0.42	767119850	16022	4.81	48300	48300	47600	61700	33250	47500	47879.16	6.76	0	-6693	50533	49016	48083	46566	45633	48550	46100	107	14200	500	36100	50	1	21451447	10232	58.60	5.31	12	0.07	814.00	8982.00	63900	20230714	-25.35	24500	20221226	94.69	63900	-25.35	20230714	26450	80.34	20230102	63900	-25.35	20230714	24500	94.69	20221226	3.17	N	101490	500	107 억	1450396	N	N	516	N	N
66	20231120	160720	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47500	-50	5	-0.11	15970540450	331952	144.25	48200	49600	47150	61800	33300	47550	48111.97	7.00	0	-48040	49450	48500	47750	46800	46050	48125	46425	107	14250	500	36130	50	1	21451447	10189	58.35	5.29	12	1.55	814.00	8982.00	63900	20230714	-25.67	24500	20221226	93.88	63900	-25.67	20230714	26450	79.58	20230102	63900	-25.67	20230714	24500	93.88	20221226	3.19	N	101490	500	107 억	1501148	N	N	516	N	N
67	20231120	150726	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47750	200	2	0.42	15041538200	312414	135.76	48200	49600	47150	61800	33300	47550	48146.35	7.00	0	-49959	49450	48500	47750	46800	46050	48125	46425	107	14250	500	36130	50	1	21451447	10243	58.66	5.32	12	1.46	814.00	8982.00	63900	20230714	-25.27	24500	20221226	94.90	63900	-25.27	20230714	26450	80.53	20230102	63900	-25.27	20230714	24500	94.90	20221226	3.19	N	101490	500	107 억	1501148	N	N	6150	N	N
68	20231120	140724	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47700	150	2	0.32	13760703600	285519	124.08	48200	49600	47150	61800	33300	47550	48195.61	7.00	0	-50808	49450	48500	47750	46800	46050	48125	46425	107	14250	500	36130	50	1	21451447	10232	58.60	5.31	12	1.33	814.00	8982.00	63900	20230714	-25.35	24500	20221226	94.69	63900	-25.35	20230714	26450	80.34	20230102	63900	-25.35	20230714	24500	94.69	20221226	3.19	N	101490	500	107 억	1501148	N	N	6150	N	N
69	20231120	130720	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47650	100	2	0.21	13007276000	269751	117.22	48200	49600	47150	61800	33300	47550	48219.80	7.00	0	-50371	49450	48500	47750	46800	46050	48125	46425	107	14250	500	36130	50	1	21451447	10222	58.54	5.31	12	1.26	814.00	8982.00	63900	20230714	-25.43	24500	20221226	94.49	63900	-25.43	20230714	26450	80.15	20230102	63900	-25.43	20230714	24500	94.49	20221226	3.19	N	101490	500	107 억	1501148	N	N	6150	N	N
70	20231120	120721	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47650	100	2	0.21	12358208900	256126	111.30	48200	49600	47150	61800	33300	47550	48250.76	7.00	0	-48220	49450	48500	47750	46800	46050	48125	46425	107	14250	500	36130	50	1	21451447	10222	58.54	5.31	12	1.19	814.00	8982.00	63900	20230714	-25.43	24500	20221226	94.49	63900	-25.43	20230714	26450	80.15	20230102	63900	-25.43	20230714	24500	94.49	20221226	3.19	N	101490	500	107 억	1501148	N	N	6150	N	N
71	20231120	110720	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47700	150	2	0.32	11541765000	238972	103.85	48200	49600	47150	61800	33300	47550	48297.85	7.00	0	-45280	49450	48500	47750	46800	46050	48125	46425	107	14250	500	36130	50	1	21451447	10232	58.60	5.31	12	1.11	814.00	8982.00	63900	20230714	-25.35	24500	20221226	94.69	63900	-25.35	20230714	26450	80.34	20230102	63900	-25.35	20230714	24500	94.69	20221226	3.19	N	101490	500	107 억	1501148	N	N	6150	N	N
72	20231120	100717	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47800	250	2	0.53	10198052550	210898	91.65	48200	49600	47150	61800	33300	47550	48355.73	7.00	0	-41556	49450	48500	47750	46800	46050	48125	46425	107	14250	500	36130	50	1	21451447	10254	58.72	5.32	12	0.98	814.00	8982.00	63900	20230714	-25.20	24500	20221226	95.10	63900	-25.20	20230714	26450	80.72	20230102	63900	-25.20	20230714	24500	95.10	20221226	3.19	N	101490	500	107 억	1501148	N	N	6150	N	N
73	20231120	090723	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	49250	1700	2	3.58	3796009100	77597	33.72	48200	49600	47900	61800	33300	47550	48921.18	7.00	0	667	49450	48500	47750	46800	46050	48125	46425	107	14250	500	36130	50	1	21451447	10565	60.50	5.48	12	0.36	814.00	8982.00	63900	20230714	-22.93	24500	20221226	101.02	63900	-22.93	20230714	26450	86.20	20230102	63900	-22.93	20230714	24500	101.02	20221226	3.19	N	101490	500	107 억	1501148	N	N	6150	N	N
74	20231117	160738	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47550	-1050	5	-2.16	10965465100	229122	82.32	48500	48700	47000	63100	34050	48600	47858.90	7.14	503	-41154	50066	49332	47866	47132	45666	49700	47500	107	14500	500	36930	50	1	21451447	10200	58.42	5.29	12	1.07	814.00	8982.00	63900	20230714	-25.59	24500	20221226	94.08	63900	-25.59	20230714	26450	79.77	20230102	63900	-25.59	20230714	24500	94.08	20221226	3.08	N	101490	500	107 억	1531331	N	N	6150	N	N
75	20231117	150743	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47200	-1400	5	-2.88	10446710600	218173	78.38	48500	48700	47000	63100	34050	48600	47882.33	7.14	503	-41130	50066	49332	47866	47132	45666	49700	47500	107	14500	500	36930	50	1	21451447	10125	57.99	5.25	12	1.02	814.00	8982.00	63900	20230714	-26.13	24500	20221226	92.65	63900	-26.13	20230714	26450	78.45	20230102	63900	-26.13	20230714	24500	92.65	20221226	3.08	N	101490	500	107 억	1531331	N	N	3028	N	N
76	20231117	140739	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47550	-1050	5	-2.16	9325221850	194467	69.87	48500	48700	47000	63100	34050	48600	47952.36	7.14	503	-37194	50066	49332	47866	47132	45666	49700	47500	107	14500	500	36930	50	1	21451447	10200	58.42	5.29	12	0.91	814.00	8982.00	63900	20230714	-25.59	24500	20221226	94.08	63900	-25.59	20230714	26450	79.77	20230102	63900	-25.59	20230714	24500	94.08	20221226	3.08	N	101490	500	107 억	1531331	N	N	3028	N	N
77	20231117	130738	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47700	-900	5	-1.85	7450334350	154889	55.65	48500	48700	47500	63100	34050	48600	48100.77	7.14	503	-34280	50066	49332	47866	47132	45666	49700	47500	107	14500	500	36930	50	1	21451447	10232	58.60	5.31	12	0.72	814.00	8982.00	63900	20230714	-25.35	24500	20221226	94.69	63900	-25.35	20230714	26450	80.34	20230102	63900	-25.35	20230714	24500	94.69	20221226	3.08	N	101490	500	107 억	1531331	N	N	3028	N	N
78	20231117	120739	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47950	-650	5	-1.34	7022471250	145932	52.43	48500	48700	47500	63100	34050	48600	48121.17	7.14	503	-30823	50066	49332	47866	47132	45666	49700	47500	107	14500	500	36930	50	1	21451447	10286	58.91	5.34	12	0.68	814.00	8982.00	63900	20230714	-24.96	24500	20221226	95.71	63900	-24.96	20230714	26450	81.29	20230102	63900	-24.96	20230714	24500	95.71	20221226	3.08	N	101490	500	107 억	1531331	N	N	3028	N	N
79	20231117	110742	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47550	-1050	5	-2.16	6264308300	130069	46.73	48500	48700	47550	63100	34050	48600	48161.06	7.14	503	-26279	50066	49332	47866	47132	45666	49700	47500	107	14500	500	36930	50	1	21451447	10200	58.42	5.29	12	0.61	814.00	8982.00	63900	20230714	-25.59	24500	20221226	94.08	63900	-25.59	20230714	26450	79.77	20230102	63900	-25.59	20230714	24500	94.08	20221226	3.08	N	101490	500	107 억	1531331	N	N	3028	N	N
80	20231117	100739	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	48400	-200	5	-0.41	4093247800	84841	30.48	48500	48700	47800	63100	34050	48600	48245.65	7.14	503	-14807	50066	49332	47866	47132	45666	49700	47500	107	14500	500	36930	50	1	21451447	10383	59.46	5.39	12	0.40	814.00	8982.00	63900	20230714	-24.26	24500	20221226	97.55	63900	-24.26	20230714	26450	82.99	20230102	63900	-24.26	20230714	24500	97.55	20221226	3.08	N	101490	500	107 억	1531331	N	N	3028	N	N
81	20231117	090741	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	48300	-300	5	-0.62	1377047550	28532	10.25	48500	48700	47800	63100	34050	48600	48261.98	7.14	503	-5490	50066	49332	47866	47132	45666	49700	47500	107	14500	500	36930	50	1	21451447	10361	59.34	5.38	12	0.13	814.00	8982.00	63900	20230714	-24.41	24500	20221226	97.14	63900	-24.41	20230714	26450	82.61	20230102	63900	-24.41	20230714	24500	97.14	20221226	3.08	N	101490	500	107 억	1531331	N	N	3028	N	N
82	20231116	160740	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	48550	1150	2	2.43	12504168950	262252	43.77	47400	48600	46400	61600	33200	47400	47679.98	7.07	0	-20187	50166	48782	47116	45732	44066	49475	46425	107	14200	500	36020	50	1	21451447	10415	59.64	5.41	12	1.22	814.00	8982.00	63900	20230714	-24.02	24500	20221226	98.16	63900	-24.02	20230714	26450	83.55	20230102	63900	-24.02	20230714	24500	98.16	20221226	3.08	N	101490	500	107 억	1517283	N	N	10894	N	N
83	20231116	150735	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	48050	650	2	1.37	11287104700	237043	39.56	47400	48600	46400	61600	33200	47400	47616.28	7.07	0	-16392	50166	48782	47116	45732	44066	49475	46425	107	14200	500	36020	50	1	21451447	10307	59.03	5.35	12	1.11	814.00	8982.00	63900	20230714	-24.80	24500	20221226	96.12	63900	-24.80	20230714	26450	81.66	20230102	63900	-24.80	20230714	24500	96.12	20221226	3.08	N	101490	500	107 억	1517283	N	N	10894	N	N
84	20231116	140714	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47650	250	2	0.53	7622237850	161073	26.88	47400	47900	46400	61600	33200	47400	47321.64	7.07	0	-6637	50166	48782	47116	45732	44066	49475	46425	107	14200	500	36020	50	1	21451447	10222	58.54	5.31	12	0.75	814.00	8982.00	63900	20230714	-25.43	24500	20221226	94.49	63900	-25.43	20230714	26450	80.15	20230102	63900	-25.43	20230714	24500	94.49	20221226	3.08	N	101490	500	107 억	1517283	N	N	10894	N	N
85	20231116	130734	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47200	-200	5	-0.42	6701153100	141649	23.64	47400	47900	46400	61600	33200	47400	47308.16	7.07	0	-10068	50166	48782	47116	45732	44066	49475	46425	107	14200	500	36020	50	1	21451447	10125	57.99	5.25	12	0.66	814.00	8982.00	63900	20230714	-26.13	24500	20221226	92.65	63900	-26.13	20230714	26450	78.45	20230102	63900	-26.13	20230714	24500	92.65	20221226	3.08	N	101490	500	107 억	1517283	N	N	10894	N	N
86	20231116	120737	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47600	200	2	0.42	5477760000	115881	19.34	47400	47900	46400	61600	33200	47400	47270.56	7.07	0	-10320	50166	48782	47116	45732	44066	49475	46425	107	14200	500	36020	50	1	21451447	10211	58.48	5.30	12	0.54	814.00	8982.00	63900	20230714	-25.51	24500	20221226	94.29	63900	-25.51	20230714	26450	79.96	20230102	63900	-25.51	20230714	24500	94.29	20221226	3.08	N	101490	500	107 억	1517283	N	N	10894	N	N
87	20231116	110734	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47200	-200	5	-0.42	4300037850	91111	15.21	47400	47900	46400	61600	33200	47400	47195.59	7.07	0	-8323	50166	48782	47116	45732	44066	49475	46425	107	14200	500	36020	50	1	21451447	10125	57.99	5.25	12	0.42	814.00	8982.00	63900	20230714	-26.13	24500	20221226	92.65	63900	-26.13	20230714	26450	78.45	20230102	63900	-26.13	20230714	24500	92.65	20221226	3.08	N	101490	500	107 억	1517283	N	N	10894	N	N
88	20231116	100735	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47550	150	2	0.32	1128624900	23825	3.98	47400	47700	46850	61600	33200	47400	47371.45	7.07	0	-10026	50166	48782	47116	45732	44066	49475	46425	107	14200	500	36020	50	1	21451447	10200	58.42	5.29	12	0.11	814.00	8982.00	63900	20230714	-25.59	24500	20221226	94.08	63900	-25.59	20230714	26450	79.77	20230102	63900	-25.59	20230714	24500	94.08	20221226	3.08	N	101490	500	107 억	1517283	N	N	10894	N	N
89	20231116	090736	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47400	0	3	0.00	0	0	0.00	0	0	0	61600	33200	47400	0.00	7.07	0	0	50166	48782	47116	45732	44066	49475	46425	107	14200	500	36020	50	1	21451447	10168	58.23	5.28	12	0.00	814.00	8982.00	63900	20230714	-25.82	24500	20221226	93.47	63900	-25.82	20230714	26450	79.21	20230102	63900	-25.82	20230714	24500	93.47	20221226	3.08	N	101490	500	107 억	1517283	N	N	10894	N	N
90	20231115	160647	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47400	2900	2	6.52	28151366000	597521	342.52	45500	48500	45450	57800	31150	44500	47113.22	7.22	-874	-6449	45800	45150	44600	43950	43400	45475	44275	107	13300	500	33820	50	1	21451447	10168	58.23	5.28	12	2.79	814.00	8982.00	63900	20230714	-25.82	24500	20221226	93.47	63900	-25.82	20230714	26450	79.21	20230102	63900	-25.82	20230714	24500	93.47	20221226	3.00	N	101490	500	107 억	1547725	N	N	10883	N	N
91	20231115	150746	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47600	3100	2	6.97	27067640150	574652	329.41	45500	48500	45450	57800	31150	44500	47102.66	7.22	-874	-9883	45800	45150	44600	43950	43400	45475	44275	107	13300	500	33820	50	1	21451447	10211	58.48	5.30	12	2.68	814.00	8982.00	63900	20230714	-25.51	24500	20221226	94.29	63900	-25.51	20230714	26450	79.96	20230102	63900	-25.51	20230714	24500	94.29	20221226	3.00	N	101490	500	107 억	1547725	N	N	6451	N	N
92	20231115	140744	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47850	3350	2	7.53	20886553450	445952	255.63	45500	47950	45450	57800	31150	44500	46835.88	7.22	-874	7109	45800	45150	44600	43950	43400	45475	44275	107	13300	500	33820	50	1	21451447	10265	58.78	5.33	12	2.08	814.00	8982.00	63900	20230714	-25.12	24500	20221226	95.31	63900	-25.12	20230714	26450	80.91	20230102	63900	-25.12	20230714	24500	95.31	20221226	3.00	N	101490	500	107 억	1547725	N	N	6451	N	N
93	20231115	130746	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47600	3100	2	6.97	15781456150	338813	194.22	45500	47600	45450	57800	31150	44500	46578.66	7.22	-874	25189	45800	45150	44600	43950	43400	45475	44275	107	13300	500	33820	50	1	21451447	10211	58.48	5.30	12	1.58	814.00	8982.00	63900	20230714	-25.51	24500	20221226	94.29	63900	-25.51	20230714	26450	79.96	20230102	63900	-25.51	20230714	24500	94.29	20221226	3.00	N	101490	500	107 억	1547725	N	N	6451	N	N
94	20231115	120748	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46750	2250	2	5.06	12664538050	272799	156.38	45500	47400	45450	57800	31150	44500	46424.43	7.22	-874	17561	45800	45150	44600	43950	43400	45475	44275	107	13300	500	33820	50	1	21451447	10029	57.43	5.20	12	1.27	814.00	8982.00	63900	20230714	-26.84	24500	20221226	90.82	63900	-26.84	20230714	26450	76.75	20230102	63900	-26.84	20230714	24500	90.82	20221226	3.00	N	101490	500	107 억	1547725	N	N	6451	N	N
95	20231115	110755	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45850	1350	2	3.03	7458162050	161817	92.76	45500	46700	45450	57800	31150	44500	46090.10	7.22	-874	-809	45800	45150	44600	43950	43400	45475	44275	107	13300	500	33820	50	1	21451447	9835	56.33	5.10	12	0.75	814.00	8982.00	63900	20230714	-28.25	24500	20221226	87.14	63900	-28.25	20230714	26450	73.35	20230102	63900	-28.25	20230714	24500	87.14	20221226	3.00	N	101490	500	107 억	1547725	N	N	6451	N	N
96	20231115	100749	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46450	1950	2	4.38	6018980900	130604	74.87	45500	46700	45450	57800	31150	44500	46085.73	7.22	-874	5241	45800	45150	44600	43950	43400	45475	44275	107	13300	500	33820	50	1	21451447	9964	57.06	5.17	12	0.61	814.00	8982.00	63900	20230714	-27.31	24500	20221226	89.59	63900	-27.31	20230714	26450	75.61	20230102	63900	-27.31	20230714	24500	89.59	20221226	3.00	N	101490	500	107 억	1547725	N	N	6451	N	N
97	20231115	090741	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45950	1450	2	3.26	1696452900	37124	21.28	45500	46150	45450	57800	31150	44500	45696.93	7.22	-874	4238	45800	45150	44600	43950	43400	45475	44275	107	13300	500	33820	50	1	21451447	9857	56.45	5.12	12	0.17	814.00	8982.00	63900	20230714	-28.09	24500	20221226	87.55	63900	-28.09	20230714	26450	73.72	20230102	63900	-28.09	20230714	24500	87.55	20221226	3.00	N	101490	500	107 억	1547725	N	N	6451	N	N
98	20231114	160732	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44500	-50	5	-0.11	7627208450	171358	41.20	44450	45250	44050	57900	31200	44550	44510.37	7.18	0	-4628	49183	46866	45633	43316	42083	46250	42700	107	13350	500	33850	50	1	21451447	9546	54.67	4.95	12	0.80	814.00	8982.00	63900	20230714	-30.36	24500	20221226	81.63	63900	-30.36	20230714	26450	68.24	20230102	63900	-30.36	20230714	24500	81.63	20221226	3.10	N	101490	500	107 억	1539194	N	N	6437	N	N
99	20231114	150734	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44350	-200	5	-0.45	7110139300	159735	38.40	44450	45250	44050	57900	31200	44550	44512.09	7.18	0	-5003	49183	46866	45633	43316	42083	46250	42700	107	13350	500	33850	50	1	21451447	9514	54.48	4.94	12	0.74	814.00	8982.00	63900	20230714	-30.59	24500	20221226	81.02	63900	-30.59	20230714	26450	67.67	20230102	63900	-30.59	20230714	24500	81.02	20221226	3.10	N	101490	500	107 억	1539194	N	N	8149	N	N
100	20231114	140733	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44700	150	2	0.34	5367943750	120534	28.98	44450	45250	44050	57900	31200	44550	44534.68	7.18	0	-11589	49183	46866	45633	43316	42083	46250	42700	107	13350	500	33850	50	1	21451447	9589	54.91	4.98	12	0.56	814.00	8982.00	63900	20230714	-30.05	24500	20221226	82.45	63900	-30.05	20230714	26450	69.00	20230102	63900	-30.05	20230714	24500	82.45	20221226	3.10	N	101490	500	107 억	1539194	N	N	8149	N	N
101	20231114	130736	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44450	-100	5	-0.22	4746591700	106594	25.63	44450	45250	44050	57900	31200	44550	44529.63	7.18	0	-14130	49183	46866	45633	43316	42083	46250	42700	107	13350	500	33850	50	1	21451447	9535	54.61	4.95	12	0.50	814.00	8982.00	63900	20230714	-30.44	24500	20221226	81.43	63900	-30.44	20230714	26450	68.05	20230102	63900	-30.44	20230714	24500	81.43	20221226	3.10	N	101490	500	107 억	1539194	N	N	8149	N	N
102	20231114	120736	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44350	-200	5	-0.45	3744253650	83937	20.18	44450	45250	44300	57900	31200	44550	44607.92	7.18	0	-7164	49183	46866	45633	43316	42083	46250	42700	107	13350	500	33850	50	1	21451447	9514	54.48	4.94	12	0.39	814.00	8982.00	63900	20230714	-30.59	24500	20221226	81.02	63900	-30.59	20230714	26450	67.67	20230102	63900	-30.59	20230714	24500	81.02	20221226	3.10	N	101490	500	107 억	1539194	N	N	8149	N	N
103	20231114	110744	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44500	-50	5	-0.11	2923018000	65473	15.74	44450	45250	44300	57900	31200	44550	44644.68	7.18	0	-2647	49183	46866	45633	43316	42083	46250	42700	107	13350	500	33850	50	1	21451447	9546	54.67	4.95	12	0.31	814.00	8982.00	63900	20230714	-30.36	24500	20221226	81.63	63900	-30.36	20230714	26450	68.24	20230102	63900	-30.36	20230714	24500	81.63	20221226	3.10	N	101490	500	107 억	1539194	N	N	8149	N	N
104	20231114	100736	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44650	100	2	0.22	1767193350	39575	9.51	44450	45250	44300	57900	31200	44550	44654.36	7.18	0	-7037	49183	46866	45633	43316	42083	46250	42700	107	13350	500	33850	50	1	21451447	9578	54.85	4.97	12	0.18	814.00	8982.00	63900	20230714	-30.13	24500	20221226	82.24	63900	-30.13	20230714	26450	68.81	20230102	63900	-30.13	20230714	24500	82.24	20221226	3.10	N	101490	500	107 억	1539194	N	N	8149	N	N
105	20231114	090728	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45050	500	2	1.12	440393550	9808	2.36	44450	45250	44450	57900	31200	44550	44902.54	7.18	0	-1031	49183	46866	45633	43316	42083	46250	42700	107	13350	500	33850	50	1	21451447	9664	55.34	5.02	12	0.05	814.00	8982.00	63900	20230714	-29.50	24500	20221226	83.88	63900	-29.50	20230714	26450	70.32	20230102	63900	-29.50	20230714	24500	83.88	20221226	3.10	N	101490	500	107 억	1539194	N	N	8149	N	N
106	20231113	160723	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44550	-1300	5	-2.84	19100874050	414438	179.12	46800	47950	44400	59600	32100	45850	46089.29	7.23	-503	-13666	47483	46666	45283	44466	43083	47075	44875	107	13750	500	34840	50	1	21451447	9557	54.73	4.96	12	1.93	814.00	8982.00	63900	20230714	-30.28	24500	20221226	81.84	63900	-30.28	20230714	26450	68.43	20230102	63900	-30.28	20230714	24500	81.84	20221226	2.96	N	101490	500	107 억	1550798	N	N	8149	N	N
107	20231113	150721	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44500	-1350	5	-2.94	18351731000	397614	171.85	46800	47950	44400	59600	32100	45850	46154.95	7.23	-503	-19961	47483	46666	45283	44466	43083	47075	44875	107	13750	500	34840	50	1	21451447	9546	54.67	4.95	12	1.85	814.00	8982.00	63900	20230714	-30.36	24500	20221226	81.63	63900	-30.36	20230714	26450	68.24	20230102	63900	-30.36	20230714	24500	81.63	20221226	2.96	N	101490	500	107 억	1550798	N	N	86	N	N
108	20231113	140720	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45250	-600	5	-1.31	14924056550	320948	138.71	46800	47950	45100	59600	32100	45850	46500.75	7.23	-503	-30223	47483	46666	45283	44466	43083	47075	44875	107	13750	500	34840	50	1	21451447	9707	55.59	5.04	12	1.50	814.00	8982.00	63900	20230714	-29.19	24500	20221226	84.69	63900	-29.19	20230714	26450	71.08	20230102	63900	-29.19	20230714	24500	84.69	20221226	2.96	N	101490	500	107 억	1550798	N	N	86	N	N
109	20231113	130719	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45250	-600	5	-1.31	12900053050	276367	119.44	46800	47950	45100	59600	32100	45850	46678.48	7.23	-503	-25586	47483	46666	45283	44466	43083	47075	44875	107	13750	500	34840	50	1	21451447	9707	55.59	5.04	12	1.29	814.00	8982.00	63900	20230714	-29.19	24500	20221226	84.69	63900	-29.19	20230714	26450	71.08	20230102	63900	-29.19	20230714	24500	84.69	20221226	2.96	N	101490	500	107 억	1550798	N	N	86	N	N
110	20231113	120719	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45850	0	3	0.00	11244856900	240110	103.77	46800	47950	45600	59600	32100	45850	46833.79	7.23	-503	-16026	47483	46666	45283	44466	43083	47075	44875	107	13750	500	34840	50	1	21451447	9835	56.33	5.10	12	1.12	814.00	8982.00	63900	20230714	-28.25	24500	20221226	87.14	63900	-28.25	20230714	26450	73.35	20230102	63900	-28.25	20230714	24500	87.14	20221226	2.96	N	101490	500	107 억	1550798	N	N	86	N	N
111	20231113	110717	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46200	350	2	0.76	9322587700	198275	85.69	46800	47950	46050	59600	32100	45850	47020.89	7.23	-503	-8721	47483	46666	45283	44466	43083	47075	44875	107	13750	500	34840	50	1	21451447	9911	56.76	5.14	12	0.92	814.00	8982.00	63900	20230714	-27.70	24500	20221226	88.57	63900	-27.70	20230714	26450	74.67	20230102	63900	-27.70	20230714	24500	88.57	20221226	2.96	N	101490	500	107 억	1550798	N	N	86	N	N
112	20231113	100715	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46950	1100	2	2.40	7403804800	157090	67.89	46800	47950	46200	59600	32100	45850	47134.33	7.23	-503	1421	47483	46666	45283	44466	43083	47075	44875	107	13750	500	34840	50	1	21451447	10071	57.68	5.23	12	0.73	814.00	8982.00	63900	20230714	-26.53	24500	20221226	91.63	63900	-26.53	20230714	26450	77.50	20230102	63900	-26.53	20230714	24500	91.63	20221226	2.96	N	101490	500	107 억	1550798	N	N	86	N	N
113	20231113	090722	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	47750	1900	2	4.14	2664328450	56482	24.41	46800	47850	46400	59600	32100	45850	47180.95	7.23	-503	464	47483	46666	45283	44466	43083	47075	44875	107	13750	500	34840	50	1	21451447	10243	58.66	5.32	12	0.26	814.00	8982.00	63900	20230714	-25.27	24500	20221226	94.90	63900	-25.27	20230714	26450	80.53	20230102	63900	-25.27	20230714	24500	94.90	20221226	2.96	N	101490	500	107 억	1550798	N	N	86	N	N
114	20231110	160736	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45850	150	2	0.33	10375707350	229237	67.17	45000	46100	43900	59400	32000	45700	45261.57	7.47	-503	-28101	48100	46900	45450	44250	42800	47500	44850	107	13700	500	34730	50	1	21451447	9835	56.33	5.10	12	1.07	814.00	8982.00	63900	20230714	-28.25	24500	20221226	87.14	63900	-28.25	20230714	26450	73.35	20230102	63900	-28.25	20230714	24500	87.14	20221226	2.98	N	101490	500	107 억	1603196	N	N	86	N	N
115	20231110	150732	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45850	150	2	0.33	10002665100	221097	64.78	45000	46100	43900	59400	32000	45700	45241.06	7.47	-503	-26001	48100	46900	45450	44250	42800	47500	44850	107	13700	500	34730	50	1	21451447	9835	56.33	5.10	12	1.03	814.00	8982.00	63900	20230714	-28.25	24500	20221226	87.14	63900	-28.25	20230714	26450	73.35	20230102	63900	-28.25	20230714	24500	87.14	20221226	2.98	N	101490	500	107 억	1603196	N	N	200	N	N
116	20231110	140724	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45850	150	2	0.33	8603997550	190618	55.85	45000	46100	43900	59400	32000	45700	45137.37	7.47	-503	-17260	48100	46900	45450	44250	42800	47500	44850	107	13700	500	34730	50	1	21451447	9835	56.33	5.10	12	0.89	814.00	8982.00	63900	20230714	-28.25	24500	20221226	87.14	63900	-28.25	20230714	26450	73.35	20230102	63900	-28.25	20230714	24500	87.14	20221226	2.98	N	101490	500	107 억	1603196	N	N	200	N	N
117	20231110	130726	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45600	-100	5	-0.22	7651873650	169830	49.76	45000	46100	43900	59400	32000	45700	45056.07	7.47	-503	-9701	48100	46900	45450	44250	42800	47500	44850	107	13700	500	34730	50	1	21451447	9782	56.02	5.08	12	0.79	814.00	8982.00	63900	20230714	-28.64	24500	20221226	86.12	63900	-28.64	20230714	26450	72.40	20230102	63900	-28.64	20230714	24500	86.12	20221226	2.98	N	101490	500	107 억	1603196	N	N	200	N	N
118	20231110	120728	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45450	-250	5	-0.55	7164358000	159110	46.62	45000	46100	43900	59400	32000	45700	45027.69	7.47	-503	-6859	48100	46900	45450	44250	42800	47500	44850	107	13700	500	34730	50	1	21451447	9750	55.84	5.06	12	0.74	814.00	8982.00	63900	20230714	-28.87	24500	20221226	85.51	63900	-28.87	20230714	26450	71.83	20230102	63900	-28.87	20230714	24500	85.51	20221226	2.98	N	101490	500	107 억	1603196	N	N	200	N	N
119	20231110	110718	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45450	-250	5	-0.55	6465528400	143725	42.11	45000	46100	43900	59400	32000	45700	44985.40	7.47	-503	-4603	48100	46900	45450	44250	42800	47500	44850	107	13700	500	34730	50	1	21451447	9750	55.84	5.06	12	0.67	814.00	8982.00	63900	20230714	-28.87	24500	20221226	85.51	63900	-28.87	20230714	26450	71.83	20230102	63900	-28.87	20230714	24500	85.51	20221226	2.98	N	101490	500	107 억	1603196	N	N	200	N	N
120	20231110	100726	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45500	-200	5	-0.44	4450990250	99758	29.23	45000	45600	43900	59400	32000	45700	44617.85	7.47	-503	3640	48100	46900	45450	44250	42800	47500	44850	107	13700	500	34730	50	1	21451447	9760	55.90	5.07	12	0.47	814.00	8982.00	63900	20230714	-28.79	24500	20221226	85.71	63900	-28.79	20230714	26450	72.02	20230102	63900	-28.79	20230714	24500	85.71	20221226	2.98	N	101490	500	107 억	1603196	N	N	200	N	N
121	20231110	090713	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44750	-950	5	-2.08	655659800	14728	4.32	45000	45000	44000	59400	32000	45700	44517.67	7.47	-503	-3714	48100	46900	45450	44250	42800	47500	44850	107	13700	500	34730	50	1	21451447	9600	54.98	4.98	12	0.07	814.00	8982.00	63900	20230714	-29.97	24500	20221226	82.65	63900	-29.97	20230714	26450	69.19	20230102	63900	-29.97	20230714	24500	82.65	20221226	2.98	N	101490	500	107 억	1603196	N	N	200	N	N
122	20231109	160706	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45700	700	2	1.56	15475235550	340271	129.76	45000	46650	44000	58500	31500	45000	45479.10	7.83	0	-48911	48400	46700	45600	43900	42800	46150	43350	107	13500	500	34200	50	1	21451447	9803	56.14	5.09	12	1.59	814.00	8982.00	63900	20230714	-28.48	24150	20221107	89.23	63900	-28.48	20230714	26450	72.78	20230102	63900	-28.48	20230714	24500	86.53	20221226	2.69	N	101490	500	107 억	1679880	N	N	200	N	N
123	20231109	150707	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45600	600	2	1.33	14844010700	326455	124.49	45000	46650	44000	58500	31500	45000	45470.39	7.83	0	-44908	48400	46700	45600	43900	42800	46150	43350	107	13500	500	34200	50	1	21451447	9782	56.02	5.08	12	1.52	814.00	8982.00	63900	20230714	-28.64	24150	20221107	88.82	63900	-28.64	20230714	26450	72.40	20230102	63900	-28.64	20230714	24500	86.12	20221226	2.69	N	101490	500	107 억	1679880	N	N	1692	N	N
124	20231109	140705	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45050	50	2	0.11	12674467000	278611	106.25	45000	46650	44000	58500	31500	45000	45491.72	7.83	0	-28077	48400	46700	45600	43900	42800	46150	43350	107	13500	500	34200	50	1	21451447	9664	55.34	5.02	12	1.30	814.00	8982.00	63900	20230714	-29.50	24150	20221107	86.54	63900	-29.50	20230714	26450	70.32	20230102	63900	-29.50	20230714	24500	83.88	20221226	2.69	N	101490	500	107 억	1679880	N	N	1692	N	N
125	20231109	130707	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46150	1150	2	2.56	10205216100	224464	85.60	45000	46650	44000	58500	31500	45000	45464.94	7.83	0	-25613	48400	46700	45600	43900	42800	46150	43350	107	13500	500	34200	50	1	21451447	9900	56.70	5.14	12	1.05	814.00	8982.00	63900	20230714	-27.78	24150	20221107	91.10	63900	-27.78	20230714	26450	74.48	20230102	63900	-27.78	20230714	24500	88.37	20221226	2.69	N	101490	500	107 억	1679880	N	N	1692	N	N
126	20231109	120711	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45800	800	2	1.78	7917464650	175023	66.74	45000	46250	44000	58500	31500	45000	45236.78	7.83	0	-15920	48400	46700	45600	43900	42800	46150	43350	107	13500	500	34200	50	1	21451447	9825	56.27	5.10	12	0.82	814.00	8982.00	63900	20230714	-28.33	24150	20221107	89.65	63900	-28.33	20230714	26450	73.16	20230102	63900	-28.33	20230714	24500	86.94	20221226	2.69	N	101490	500	107 억	1679880	N	N	1692	N	N
127	20231109	110709	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45400	400	2	0.89	4740792150	105608	40.27	45000	45550	44000	58500	31500	45000	44890.41	7.83	0	-7039	48400	46700	45600	43900	42800	46150	43350	107	13500	500	34200	50	1	21451447	9739	55.77	5.05	12	0.49	814.00	8982.00	63900	20230714	-28.95	24150	20221107	87.99	63900	-28.95	20230714	26450	71.64	20230102	63900	-28.95	20230714	24500	85.31	20221226	2.69	N	101490	500	107 억	1679880	N	N	1692	N	N
128	20231109	100705	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44300	-700	5	-1.56	2789799850	62291	23.75	45000	45400	44000	58500	31500	45000	44786.38	7.83	0	-4800	48400	46700	45600	43900	42800	46150	43350	107	13500	500	34200	50	1	21451447	9503	54.42	4.93	12	0.29	814.00	8982.00	63900	20230714	-30.67	24150	20221107	83.44	63900	-30.67	20230714	26450	67.49	20230102	63900	-30.67	20230714	24500	80.82	20221226	2.69	N	101490	500	107 억	1679880	N	N	1692	N	N
129	20231109	090706	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45300	300	2	0.67	623123150	13826	5.27	45000	45350	44700	58500	31500	45000	45069.21	7.83	0	1825	48400	46700	45600	43900	42800	46150	43350	107	13500	500	34200	50	1	21451447	9718	55.65	5.04	12	0.06	814.00	8982.00	63900	20230714	-29.11	24150	20221107	87.58	63900	-29.11	20230714	26450	71.27	20230102	63900	-29.11	20230714	24500	84.90	20221226	2.69	N	101490	500	107 억	1679880	N	N	1692	N	N
130	20231108	160701	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45000	-600	5	-1.32	11920142250	261589	49.17	45600	47300	44500	59200	31950	45600	45569.21	7.83	0	21925	49566	47582	45316	43332	41066	48575	44325	107	13600	500	34650	50	1	21451447	9653	55.28	5.01	12	1.22	814.00	8982.00	63900	20230714	-29.58	23600	20221104	90.68	63900	-29.58	20230714	26450	70.13	20230102	63900	-29.58	20230714	24500	83.67	20221226	2.58	N	101490	500	107 억	1679890	N	N	1692	N	N
131	20231108	150704	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	44850	-750	5	-1.64	11312334800	248066	46.63	45600	47300	44500	59200	31950	45600	45602.12	7.83	0	19472	49566	47582	45316	43332	41066	48575	44325	107	13600	500	34650	50	1	21451447	9621	55.10	4.99	12	1.16	814.00	8982.00	63900	20230714	-29.81	23600	20221104	90.04	63900	-29.81	20230714	26450	69.57	20230102	63900	-29.81	20230714	24500	83.06	20221226	2.58	N	101490	500	107 억	1679890	N	N	12061	N	N
132	20231108	140701	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45500	-100	5	-0.22	8973110550	195958	36.83	45600	47300	44900	59200	31950	45600	45790.99	7.83	0	9849	49566	47582	45316	43332	41066	48575	44325	107	13600	500	34650	50	1	21451447	9760	55.90	5.07	12	0.91	814.00	8982.00	63900	20230714	-28.79	23600	20221104	92.80	63900	-28.79	20230714	26450	72.02	20230102	63900	-28.79	20230714	24500	85.71	20221226	2.58	N	101490	500	107 억	1679890	N	N	12061	N	N
133	20231108	130700	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45500	-100	5	-0.22	7879715100	171999	32.33	45600	47300	44900	59200	31950	45600	45812.56	7.83	0	18297	49566	47582	45316	43332	41066	48575	44325	107	13600	500	34650	50	1	21451447	9760	55.90	5.07	12	0.80	814.00	8982.00	63900	20230714	-28.79	23600	20221104	92.80	63900	-28.79	20230714	26450	72.02	20230102	63900	-28.79	20230714	24500	85.71	20221226	2.58	N	101490	500	107 억	1679890	N	N	12061	N	N
134	20231108	120655	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45650	50	2	0.11	7065948850	154094	28.96	45600	47300	44900	59200	31950	45600	45854.80	7.83	0	17121	49566	47582	45316	43332	41066	48575	44325	107	13600	500	34650	50	1	21451447	9793	56.08	5.08	12	0.72	814.00	8982.00	63900	20230714	-28.56	23600	20221104	93.43	63900	-28.56	20230714	26450	72.59	20230102	63900	-28.56	20230714	24500	86.33	20221226	2.58	N	101490	500	107 억	1679890	N	N	12061	N	N
135	20231108	110702	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45800	200	2	0.44	6482035300	141357	26.57	45600	47300	44900	59200	31950	45600	45855.78	7.83	0	17980	49566	47582	45316	43332	41066	48575	44325	107	13600	500	34650	50	1	21451447	9825	56.27	5.10	12	0.66	814.00	8982.00	63900	20230714	-28.33	23600	20221104	94.07	63900	-28.33	20230714	26450	73.16	20230102	63900	-28.33	20230714	24500	86.94	20221226	2.58	N	101490	500	107 억	1679890	N	N	12061	N	N
136	20231108	100702	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45300	-300	5	-0.66	5176097450	112802	21.20	45600	47300	44900	59200	31950	45600	45886.58	7.83	0	9958	49566	47582	45316	43332	41066	48575	44325	107	13600	500	34650	50	1	21451447	9718	55.65	5.04	12	0.53	814.00	8982.00	63900	20230714	-29.11	23600	20221104	91.95	63900	-29.11	20230714	26450	71.27	20230102	63900	-29.11	20230714	24500	84.90	20221226	2.58	N	101490	500	107 억	1679890	N	N	12061	N	N
137	20231108	090659	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46900	1300	2	2.85	1231537650	26599	5.00	45600	46950	45500	59200	31950	45600	46300.15	7.83	0	-5200	49566	47582	45316	43332	41066	48575	44325	107	13600	500	34650	50	1	21451447	10061	57.62	5.22	12	0.12	814.00	8982.00	63900	20230714	-26.60	23600	20221104	98.73	63900	-26.60	20230714	26450	77.32	20230102	63900	-26.60	20230714	24500	91.43	20221226	2.58	N	101490	500	107 억	1679890	N	N	12061	N	N
138	20231107	160702	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45600	1750	2	3.99	24239702600	531026	154.15	43700	47300	43050	57000	30700	43850	45648.69	8.00	0	-36121	45216	44532	43216	42532	41216	44875	42875	107	13150	500	33320	50	1	21451447	9782	56.02	5.08	12	2.48	814.00	8982.00	63900	20230714	-28.64	23600	20221103	93.22	63900	-28.64	20230714	26450	72.40	20230102	63900	-28.64	20230714	24150	88.82	20221107	2.62	N	101490	500	107 억	1715358	N	N	12061	N	N
139	20231107	150701	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45450	1600	2	3.65	23481957100	514377	149.31	43700	47300	43050	57000	30700	43850	45653.07	8.00	0	-33504	45216	44532	43216	42532	41216	44875	42875	107	13150	500	33320	50	1	21451447	9750	55.84	5.06	12	2.40	814.00	8982.00	63900	20230714	-28.87	23600	20221103	92.58	63900	-28.87	20230714	26450	71.83	20230102	63900	-28.87	20230714	24150	88.20	20221107	2.62	N	101490	500	107 억	1715358	N	N	26603	N	N
140	20231107	140706	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45300	1450	2	3.31	20952493450	458302	133.04	43700	47300	43050	57000	30700	43850	45719.76	8.00	0	-35494	45216	44532	43216	42532	41216	44875	42875	107	13150	500	33320	50	1	21451447	9718	55.65	5.04	12	2.14	814.00	8982.00	63900	20230714	-29.11	23600	20221103	91.95	63900	-29.11	20230714	26450	71.27	20230102	63900	-29.11	20230714	24150	87.58	20221107	2.62	N	101490	500	107 억	1715358	N	N	26603	N	N
141	20231107	130704	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45550	1700	2	3.88	19577979750	428019	124.25	43700	47300	43050	57000	30700	43850	45743.20	8.00	0	-36822	45216	44532	43216	42532	41216	44875	42875	107	13150	500	33320	50	1	21451447	9771	55.96	5.07	12	2.00	814.00	8982.00	63900	20230714	-28.72	23600	20221103	93.01	63900	-28.72	20230714	26450	72.21	20230102	63900	-28.72	20230714	24150	88.61	20221107	2.62	N	101490	500	107 억	1715358	N	N	26603	N	N
142	20231107	120659	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	45250	1400	2	3.19	17792623600	388622	112.81	43700	47300	43050	57000	30700	43850	45786.45	8.00	0	-34176	45216	44532	43216	42532	41216	44875	42875	107	13150	500	33320	50	1	21451447	9707	55.59	5.04	12	1.81	814.00	8982.00	63900	20230714	-29.19	23600	20221103	91.74	63900	-29.19	20230714	26450	71.08	20230102	63900	-29.19	20230714	24150	87.37	20221107	2.62	N	101490	500	107 억	1715358	N	N	26603	N	N
143	20231107	110700	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46500	2650	2	6.04	15159270150	331265	96.16	43700	47300	43050	57000	30700	43850	45764.74	8.00	0	-35487	45216	44532	43216	42532	41216	44875	42875	107	13150	500	33320	50	1	21451447	9975	57.13	5.18	12	1.54	814.00	8982.00	63900	20230714	-27.23	23600	20221103	97.03	63900	-27.23	20230714	26450	75.80	20230102	63900	-27.23	20230714	24150	92.55	20221107	2.62	N	101490	500	107 억	1715358	N	N	26603	N	N
144	20231107	100707	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	46000	2150	2	4.90	11816834750	258976	75.18	43700	47300	43050	57000	30700	43850	45632.62	8.00	0	-40376	45216	44532	43216	42532	41216	44875	42875	107	13150	500	33320	50	1	21451447	9868	56.51	5.12	12	1.21	814.00	8982.00	63900	20230714	-28.01	23600	20221103	94.92	63900	-28.01	20230714	26450	73.91	20230102	63900	-28.01	20230714	24150	90.48	20221107	2.62	N	101490	500	107 억	1715358	N	N	26603	N	N
145	20231107	090651	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	43650	-200	5	-0.46	560900800	12925	3.75	43700	43850	43050	57000	30700	43850	43377.73	8.00	0	-2152	45216	44532	43216	42532	41216	44875	42875	107	13150	500	33320	50	1	21451447	9364	53.62	4.86	12	0.06	814.00	8982.00	63900	20230714	-31.69	23600	20221103	84.96	63900	-31.69	20230714	26450	65.03	20230102	63900	-31.69	20230714	24150	80.75	20221107	2.62	N	101490	500	107 억	1715358	N	N	26603	N	N
146	20231106	160645	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	43850	2100	2	5.03	14682753750	342434	222.43	43050	43900	41900	54200	29250	41750	42873.88	8.07	-1073	813	43016	42382	41766	41132	40516	42075	40825	107	12450	500	31730	50	1	21451447	9406	53.87	4.88	12	1.60	814.00	8982.00	63900	20230714	-31.38	23600	20221103	85.81	63900	-31.38	20230714	26450	65.78	20230102	63900	-31.38	20230714	24150	81.57	20221107	2.58	Y	101490	500	107 억	1731825	N	N	26559	N	N
147	20231106	150648	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	43400	1650	2	3.95	13814249950	322545	209.51	43050	43900	41900	54200	29250	41750	42828.91	8.07	-1073	-6357	43016	42382	41766	41132	40516	42075	40825	107	12450	500	31730	50	1	21451447	9310	53.32	4.83	12	1.50	814.00	8982.00	63900	20230714	-32.08	23600	20221103	83.90	63900	-32.08	20230714	26450	64.08	20230102	63900	-32.08	20230714	24150	79.71	20221107	2.58	Y	101490	500	107 억	1731825	N	N	11152	N	N
148	20231106	140646	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	43450	1700	2	4.07	12351358050	288942	187.68	43050	43900	41900	54200	29250	41750	42746.84	8.07	-1073	-7803	43016	42382	41766	41132	40516	42075	40825	107	12450	500	31730	50	1	21451447	9321	53.38	4.84	12	1.35	814.00	8982.00	63900	20230714	-32.00	23600	20221103	84.11	63900	-32.00	20230714	26450	64.27	20230102	63900	-32.00	20230714	24150	79.92	20221107	2.58	Y	101490	500	107 억	1731825	N	N	11152	N	N
149	20231106	130653	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	43150	1400	2	3.35	9720915850	228540	148.45	43050	43350	41900	54200	29250	41750	42534.86	8.07	-1073	-8804	43016	42382	41766	41132	40516	42075	40825	107	12450	500	31730	50	1	21451447	9256	53.01	4.80	12	1.07	814.00	8982.00	63900	20230714	-32.47	23600	20221103	82.84	63900	-32.47	20230714	26450	63.14	20230102	63900	-32.47	20230714	24150	78.67	20221107	2.58	Y	101490	500	107 억	1731825	N	N	11152	N	N
150	20231106	120649	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	42500	750	2	1.80	7921371000	186487	121.13	43050	43350	41900	54200	29250	41750	42476.80	8.07	-1073	-6041	43016	42382	41766	41132	40516	42075	40825	107	12450	500	31730	50	1	21451447	9117	52.21	4.73	12	0.87	814.00	8982.00	63900	20230714	-33.49	23600	20221103	80.08	63900	-33.49	20230714	26450	60.68	20230102	63900	-33.49	20230714	24150	75.98	20221107	2.58	Y	101490	500	107 억	1731825	N	N	11152	N	N
151	20231106	110648	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	42100	350	2	0.84	6693670950	157480	102.29	43050	43350	41900	54200	29250	41750	42504.90	8.07	-1073	-16207	43016	42382	41766	41132	40516	42075	40825	107	12450	500	31730	50	1	21451447	9031	51.72	4.69	12	0.73	814.00	8982.00	63900	20230714	-34.12	23600	20221103	78.39	63900	-34.12	20230714	26450	59.17	20230102	63900	-34.12	20230714	24150	74.33	20221107	2.58	Y	101490	500	107 억	1731825	N	N	11152	N	N
152	20231106	100626	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	42450	700	2	1.68	4440599100	104109	67.62	43050	43350	41900	54200	29250	41750	42653.36	8.07	-1073	-8962	43016	42382	41766	41132	40516	42075	40825	107	12450	500	31730	50	1	21451447	9106	52.15	4.73	12	0.49	814.00	8982.00	63900	20230714	-33.57	23600	20221103	79.87	63900	-33.57	20230714	26450	60.49	20230102	63900	-33.57	20230714	24150	75.78	20221107	2.58	Y	101490	500	107 억	1731825	N	N	11152	N	N
153	20231106	090649	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41950	200	2	0.48	770087700	18106	11.76	43050	43100	41950	54200	29250	41750	42532.18	8.07	-1073	-4171	43016	42382	41766	41132	40516	42075	40825	107	12450	500	31730	50	1	21451447	8999	51.54	4.67	12	0.08	814.00	8982.00	63900	20230714	-34.35	23600	20221103	77.75	63900	-34.35	20230714	26450	58.60	20230102	63900	-34.35	20230714	24150	73.71	20221107	2.58	Y	101490	500	107 억	1731825	N	N	11152	N	N
154	20231103	160641	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41750	50	2	0.12	6373662250	152739	45.34	42050	42400	41150	54200	29200	41700	41729.04	8.24	-1073	-14741	43966	42832	41116	39982	38266	43400	40550	107	12500	500	31690	50	1	21451447	8956	51.29	4.65	12	0.71	814.00	8982.00	63900	20230714	-34.66	23600	20221103	76.91	63900	-34.66	20230714	26450	57.84	20230102	63900	-34.66	20230714	23600	76.91	20221103	2.65	Y	101490	500	107 억	1766736	N	N	11122	N	N
155	20231103	150638	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41700	0	3	0.00	5940636700	142364	42.26	42050	42400	41150	54200	29200	41700	41728.50	8.24	-1073	-14719	43966	42832	41116	39982	38266	43400	40550	107	12500	500	31690	50	1	21451447	8945	51.23	4.64	12	0.66	814.00	8982.00	63900	20230714	-34.74	23600	20221103	76.69	63900	-34.74	20230714	26450	57.66	20230102	63900	-34.74	20230714	23600	76.69	20221103	2.65	Y	101490	500	107 억	1766736	N	N	16945	N	N
156	20231103	140639	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41950	250	2	0.60	5392938400	129240	38.36	42050	42400	41150	54200	29200	41700	41728.09	8.24	-1073	-13825	43966	42832	41116	39982	38266	43400	40550	107	12500	500	31690	50	1	21451447	8999	51.54	4.67	12	0.60	814.00	8982.00	63900	20230714	-34.35	23600	20221103	77.75	63900	-34.35	20230714	26450	58.60	20230102	63900	-34.35	20230714	23600	77.75	20221103	2.65	Y	101490	500	107 억	1766736	N	N	16945	N	N
157	20231103	130639	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41150	-550	5	-1.32	4836164600	115845	34.39	42050	42400	41150	54200	29200	41700	41746.86	8.24	-1073	-16265	43966	42832	41116	39982	38266	43400	40550	107	12500	500	31690	50	1	21451447	8827	50.55	4.58	12	0.54	814.00	8982.00	63900	20230714	-35.60	23600	20221103	74.36	63900	-35.60	20230714	26450	55.58	20230102	63900	-35.60	20230714	23600	74.36	20221103	2.65	Y	101490	500	107 억	1766736	N	N	16945	N	N
158	20231103	120639	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41650	-50	5	-0.12	4129374600	98783	29.32	42050	42400	41350	54200	29200	41700	41802.48	8.24	-1073	-16220	43966	42832	41116	39982	38266	43400	40550	107	12500	500	31690	50	1	21451447	8935	51.17	4.64	12	0.46	814.00	8982.00	63900	20230714	-34.82	23600	20221103	76.48	63900	-34.82	20230714	26450	57.47	20230102	63900	-34.82	20230714	23600	76.48	20221103	2.65	Y	101490	500	107 억	1766736	N	N	16945	N	N
159	20231103	110644	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41500	-200	5	-0.48	3863124350	92385	27.42	42050	42400	41350	54200	29200	41700	41815.49	8.24	-1073	-16039	43966	42832	41116	39982	38266	43400	40550	107	12500	500	31690	50	1	21451447	8902	50.98	4.62	12	0.43	814.00	8982.00	63900	20230714	-35.05	23600	20221103	75.85	63900	-35.05	20230714	26450	56.90	20230102	63900	-35.05	20230714	23600	75.85	20221103	2.65	Y	101490	500	107 억	1766736	N	N	16945	N	N
160	20231103	100631	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41900	200	2	0.48	3045576450	72761	21.60	42050	42400	41350	54200	29200	41700	41857.26	8.24	-1073	-11490	43966	42832	41116	39982	38266	43400	40550	107	12500	500	31690	50	1	21451447	8988	51.47	4.66	12	0.34	814.00	8982.00	63900	20230714	-34.43	23600	20221103	77.54	63900	-34.43	20230714	26450	58.41	20230102	63900	-34.43	20230714	23600	77.54	20221103	2.65	Y	101490	500	107 억	1766736	N	N	16945	N	N
161	20231103	090634	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41700	0	3	0.00	925288800	22140	6.57	42050	42100	41350	54200	29200	41700	41792.63	8.24	-1073	-4670	43966	42832	41116	39982	38266	43400	40550	107	12500	500	31690	50	1	21451447	8945	51.23	4.64	12	0.10	814.00	8982.00	63900	20230714	-34.74	23600	20221103	76.69	63900	-34.74	20230714	26450	57.66	20230102	63900	-34.74	20230714	23600	76.69	20221103	2.65	Y	101490	500	107 억	1766736	N	N	16945	N	N
162	20231102	160634	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41700	3450	2	9.02	13660910500	333838	141.54	39500	42250	39400	49700	26800	38250	40919.20	8.38	503	20008	39950	39100	38400	37550	36850	39525	37975	107	11450	500	29070	50	1	21451447	8945	51.23	4.64	12	1.56	814.00	8982.00	63900	20230714	-34.74	23600	20221103	76.69	63900	-34.74	20230714	26450	57.66	20230102	63900	-34.74	20230714	23600	76.69	20221103	2.81	Y	101490	500	107 억	1796842	N	N	16745	N	N
163	20231102	150640	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41950	3700	2	9.67	12832252600	314059	133.15	39500	42250	39400	49700	26800	38250	40859.37	8.38	503	19854	39950	39100	38400	37550	36850	39525	37975	107	11450	500	29070	50	1	21451447	8999	51.54	4.67	12	1.46	814.00	8982.00	63900	20230714	-34.35	23600	20221103	77.75	63900	-34.35	20230714	26450	58.60	20230102	63900	-34.35	20230714	23600	77.75	20221103	2.81	Y	101490	500	107 억	1796842	N	N	7436	N	N
164	20231102	140629	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41500	3250	2	8.50	10019581550	246656	104.57	39500	41600	39400	49700	26800	38250	40621.68	8.38	503	16484	39950	39100	38400	37550	36850	39525	37975	107	11450	500	29070	50	1	21451447	8902	50.98	4.62	12	1.15	814.00	8982.00	63900	20230714	-35.05	23600	20221103	75.85	63900	-35.05	20230714	26450	56.90	20230102	63900	-35.05	20230714	23600	75.85	20221103	2.81	Y	101490	500	107 억	1796842	N	N	7436	N	N
165	20231102	130635	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41300	3050	2	7.97	8914388150	219952	93.25	39500	41500	39400	49700	26800	38250	40528.79	8.38	503	12469	39950	39100	38400	37550	36850	39525	37975	107	11450	500	29070	50	1	21451447	8859	50.74	4.60	12	1.03	814.00	8982.00	63900	20230714	-35.37	23600	20221103	75.00	63900	-35.37	20230714	26450	56.14	20230102	63900	-35.37	20230714	23600	75.00	20221103	2.81	Y	101490	500	107 억	1796842	N	N	7436	N	N
166	20231102	120630	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	41050	2800	2	7.32	7871252450	194687	82.54	39500	41400	39400	49700	26800	38250	40430.29	8.38	503	7278	39950	39100	38400	37550	36850	39525	37975	107	11450	500	29070	50	1	21451447	8806	50.43	4.57	12	0.91	814.00	8982.00	63900	20230714	-35.76	23600	20221103	73.94	63900	-35.76	20230714	26450	55.20	20230102	63900	-35.76	20230714	23600	73.94	20221103	2.81	Y	101490	500	107 억	1796842	N	N	7436	N	N
167	20231102	110631	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40950	2700	2	7.06	6786000000	168126	71.28	39500	41400	39400	49700	26800	38250	40362.59	8.38	503	5085	39950	39100	38400	37550	36850	39525	37975	107	11450	500	29070	50	1	21451447	8784	50.31	4.56	12	0.78	814.00	8982.00	63900	20230714	-35.92	23600	20221103	73.52	63900	-35.92	20230714	26450	54.82	20230102	63900	-35.92	20230714	23600	73.52	20221103	2.81	Y	101490	500	107 억	1796842	N	N	7436	N	N
168	20231102	100633	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40650	2400	2	6.27	4486650900	112071	47.51	39500	40700	39400	49700	26800	38250	40034.00	8.38	503	13869	39950	39100	38400	37550	36850	39525	37975	107	11450	500	29070	50	1	21451447	8720	49.94	4.53	12	0.52	814.00	8982.00	63900	20230714	-36.38	23600	20221103	72.25	63900	-36.38	20230714	26450	53.69	20230102	63900	-36.38	20230714	23600	72.25	20221103	2.81	Y	101490	500	107 억	1796842	N	N	7436	N	N
169	20231102	090636	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40000	1750	2	4.58	1464844200	36684	15.55	39500	40300	39500	49700	26800	38250	39931.42	8.38	503	10316	39950	39100	38400	37550	36850	39525	37975	107	11450	500	29070	50	1	21451447	8581	49.14	4.45	12	0.17	814.00	8982.00	63900	20230714	-37.40	23600	20221103	69.49	63900	-37.40	20230714	26450	51.23	20230102	63900	-37.40	20230714	23600	69.49	20221103	2.81	Y	101490	500	107 억	1796842	N	N	7436	N	N
170	20231101	160629	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	38250	500	2	1.32	8959173750	233316	60.02	38200	39250	37700	49050	26450	37750	38399.58	8.12	0	51290	42316	40032	38766	36482	35216	39400	35850	107	11300	500	28690	50	1	21451447	8205	46.99	4.26	12	1.09	814.00	8982.00	63900	20230714	-40.14	23600	20221103	62.08	63900	-40.14	20230714	26450	44.61	20230102	63900	-40.14	20230714	23600	62.08	20221103	2.82	Y	101490	500	107 억	1742845	N	N	7436	N	N
171	20231101	150630	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	38200	450	2	1.19	8473740850	220612	56.75	38200	39250	37700	49050	26450	37750	38410.15	8.12	0	46999	42316	40032	38766	36482	35216	39400	35850	107	11300	500	28690	50	1	21451447	8194	46.93	4.25	12	1.03	814.00	8982.00	63900	20230714	-40.22	23600	20221103	61.86	63900	-40.22	20230714	26450	44.42	20230102	63900	-40.22	20230714	23600	61.86	20221103	2.82	Y	101490	500	107 억	1742845	N	N	14179	N	N
172	20231101	140625	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	38150	400	2	1.06	7249469000	188501	48.49	38200	39250	37700	49050	26450	37750	38458.52	8.12	0	29810	42316	40032	38766	36482	35216	39400	35850	107	11300	500	28690	50	1	21451447	8184	46.87	4.25	12	0.88	814.00	8982.00	63900	20230714	-40.30	23600	20221103	61.65	63900	-40.30	20230714	26450	44.23	20230102	63900	-40.30	20230714	23600	61.65	20221103	2.82	Y	101490	500	107 억	1742845	N	N	14179	N	N
173	20231101	130629	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	38350	600	2	1.59	5938369550	154333	39.70	38200	39250	37700	49050	26450	37750	38477.64	8.12	0	14181	42316	40032	38766	36482	35216	39400	35850	107	11300	500	28690	50	1	21451447	8227	47.11	4.27	12	0.72	814.00	8982.00	63900	20230714	-39.98	23600	20221103	62.50	63900	-39.98	20230714	26450	44.99	20230102	63900	-39.98	20230714	23600	62.50	20221103	2.82	Y	101490	500	107 억	1742845	N	N	14179	N	N
174	20231101	120644	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	38650	900	2	2.38	4867250850	126675	32.58	38200	39250	37700	49050	26450	37750	38423.14	8.12	0	8502	42316	40032	38766	36482	35216	39400	35850	107	11300	500	28690	50	1	21451447	8291	47.48	4.30	12	0.59	814.00	8982.00	63900	20230714	-39.51	23600	20221103	63.77	63900	-39.51	20230714	26450	46.12	20230102	63900	-39.51	20230714	23600	63.77	20221103	2.82	Y	101490	500	107 억	1742845	N	N	14179	N	N
175	20231101	110647	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	37800	50	2	0.13	3403791550	88455	22.75	38200	39250	37700	49050	26450	37750	38480.49	8.12	0	6651	42316	40032	38766	36482	35216	39400	35850	107	11300	500	28690	50	1	21451447	8109	46.44	4.21	12	0.41	814.00	8982.00	63900	20230714	-40.85	23600	20221103	60.17	63900	-40.85	20230714	26450	42.91	20230102	63900	-40.85	20230714	23600	60.17	20221103	2.82	Y	101490	500	107 억	1742845	N	N	14179	N	N
176	20231101	100639	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	38600	850	2	2.25	2172276200	56176	14.45	38200	39250	38150	49050	26450	37750	38669.11	8.12	0	1214	42316	40032	38766	36482	35216	39400	35850	107	11300	500	28690	50	1	21451447	8280	47.42	4.30	12	0.26	814.00	8982.00	63900	20230714	-39.59	23600	20221103	63.56	63900	-39.59	20230714	26450	45.94	20230102	63900	-39.59	20230714	23600	63.56	20221103	2.82	Y	101490	500	107 억	1742845	N	N	14179	N	N
177	20231101	090639	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	38700	950	2	2.52	635427250	16588	4.27	38200	38700	38150	49050	26450	37750	38306.44	8.12	0	5178	42316	40032	38766	36482	35216	39400	35850	107	11300	500	28690	50	1	21451447	8302	47.54	4.31	12	0.08	814.00	8982.00	63900	20230714	-39.44	23600	20221103	63.98	63900	-39.44	20230714	26450	46.31	20230102	63900	-39.44	20230714	23600	63.98	20221103	2.82	Y	101490	500	107 억	1742845	N	N	14179	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History