KissMeData/033640/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160433	57	100.00	KSQ150	반도체	N	N	N	N	N	16900	-690	5	-3.92	9203805060	539727	439.46	17410	17700	16900	22850	12320	17590	17052.80	6.08	-3460	-88372	17796	17692	17486	17382	17176	17745	17435	116	5260	500	13010	10	1	23059202	3897	5.02	1.51	12	2.34	3364.00	11174.00	27450	20230330	-38.43	14700	20230103	14.97	27450	-38.43	20230330	14700	14.97	20230103	27450	-38.43	20230330	14700	14.97	20230103	0.84	N	033640	500	116 억	1400848	N	N	3276	N	N
3	20231130	150434	57	100.00	KSQ150	반도체	N	N	N	N	N	17090	-500	5	-2.84	2854944730	164265	133.75	17410	17700	17010	22850	12320	17590	17380.12	6.08	-3460	-53953	17796	17692	17486	17382	17176	17745	17435	116	5260	500	13010	10	1	23059202	3941	5.08	1.53	12	0.71	3364.00	11174.00	27450	20230330	-37.74	14700	20230103	16.26	27450	-37.74	20230330	14700	16.26	20230103	27450	-37.74	20230330	14700	16.26	20230103	0.84	N	033640	500	116 억	1400848	N	N	75	N	N
4	20231130	140431	57	100.00	KSQ150	반도체	N	N	N	N	N	17490	-100	5	-0.57	1519542040	86656	70.56	17410	17700	17370	22850	12320	17590	17535.34	6.08	-3460	-8206	17796	17692	17486	17382	17176	17745	17435	116	5260	500	13010	10	1	23059202	4033	5.20	1.57	12	0.38	3364.00	11174.00	27450	20230330	-36.28	14700	20230103	18.98	27450	-36.28	20230330	14700	18.98	20230103	27450	-36.28	20230330	14700	18.98	20230103	0.84	N	033640	500	116 억	1400848	N	N	75	N	N
5	20231130	130430	57	100.00	KSQ150	반도체	N	N	N	N	N	17560	-30	5	-0.17	1181826910	67373	54.86	17410	17700	17370	22850	12320	17590	17541.55	6.08	-3460	-2340	17796	17692	17486	17382	17176	17745	17435	116	5260	500	13010	10	1	23059202	4049	5.22	1.57	12	0.29	3364.00	11174.00	27450	20230330	-36.03	14700	20230103	19.46	27450	-36.03	20230330	14700	19.46	20230103	27450	-36.03	20230330	14700	19.46	20230103	0.84	N	033640	500	116 억	1400848	N	N	75	N	N
6	20231130	120438	57	100.00	KSQ150	반도체	N	N	N	N	N	17560	-30	5	-0.17	1061386210	60508	49.27	17410	17700	17370	22850	12320	17590	17541.25	6.08	-3460	-3081	17796	17692	17486	17382	17176	17745	17435	116	5260	500	13010	10	1	23059202	4049	5.22	1.57	12	0.26	3364.00	11174.00	27450	20230330	-36.03	14700	20230103	19.46	27450	-36.03	20230330	14700	19.46	20230103	27450	-36.03	20230330	14700	19.46	20230103	0.84	N	033640	500	116 억	1400848	N	N	75	N	N
7	20231130	110434	57	100.00	KSQ150	반도체	N	N	N	N	N	17580	-10	5	-0.06	923445900	52662	42.88	17410	17700	17370	22850	12320	17590	17535.34	6.08	-3460	-2632	17796	17692	17486	17382	17176	17745	17435	116	5260	500	13010	10	1	23059202	4054	5.23	1.57	12	0.23	3364.00	11174.00	27450	20230330	-35.96	14700	20230103	19.59	27450	-35.96	20230330	14700	19.59	20230103	27450	-35.96	20230330	14700	19.59	20230103	0.84	N	033640	500	116 억	1400848	N	N	75	N	N
8	20231130	100429	57	100.00	KSQ150	반도체	N	N	N	N	N	17560	-30	5	-0.17	670929870	38256	31.15	17410	17700	17370	22850	12320	17590	17537.90	6.08	-3460	-4428	17796	17692	17486	17382	17176	17745	17435	116	5260	500	13010	10	1	23059202	4049	5.22	1.57	12	0.17	3364.00	11174.00	27450	20230330	-36.03	14700	20230103	19.46	27450	-36.03	20230330	14700	19.46	20230103	27450	-36.03	20230330	14700	19.46	20230103	0.84	N	033640	500	116 억	1400848	N	N	75	N	N
9	20231130	090432	57	100.00	KSQ150	반도체	N	N	N	N	N	17600	10	2	0.06	153959970	8769	7.14	17410	17700	17410	22850	12320	17590	17557.30	6.08	-3460	1107	17796	17692	17486	17382	17176	17745	17435	116	5260	500	13010	10	1	23059202	4058	5.23	1.58	12	0.04	3364.00	11174.00	27450	20230330	-35.88	14700	20230103	19.73	27450	-35.88	20230330	14700	19.73	20230103	27450	-35.88	20230330	14700	19.73	20230103	0.84	N	033640	500	116 억	1400848	N	N	75	N	N
10	20231129	160430	57	100.00	KSQ150	반도체	N	N	N	N	N	17590	110	2	0.63	2128449980	122111	43.67	17500	17590	17280	22700	12240	17480	17430.16	6.10	-80	-4538	18120	17800	17510	17190	16900	17655	17045	116	5220	500	12930	10	1	23059202	4056	5.23	1.57	12	0.53	3364.00	11174.00	27450	20230330	-35.92	14700	20230103	19.66	27450	-35.92	20230330	14700	19.66	20230103	27450	-35.92	20230330	14700	19.66	20230103	0.86	N	033640	500	116 억	1406080	N	N	75	N	N
11	20231129	150433	57	100.00	KSQ150	반도체	N	N	N	N	N	17530	50	2	0.29	1876387430	107737	38.53	17500	17570	17280	22700	12240	17480	17416.36	6.10	-80	-3636	18120	17800	17510	17190	16900	17655	17045	116	5220	500	12930	10	1	23059202	4042	5.21	1.57	12	0.47	3364.00	11174.00	27450	20230330	-36.14	14700	20230103	19.25	27450	-36.14	20230330	14700	19.25	20230103	27450	-36.14	20230330	14700	19.25	20230103	0.86	N	033640	500	116 억	1406080	N	N	730	N	N
12	20231129	140431	57	100.00	KSQ150	반도체	N	N	N	N	N	17450	-30	5	-0.17	1524884070	87611	31.33	17500	17570	17280	22700	12240	17480	17405.15	6.10	-80	-1838	18120	17800	17510	17190	16900	17655	17045	116	5220	500	12930	10	1	23059202	4024	5.19	1.56	12	0.38	3364.00	11174.00	27450	20230330	-36.43	14700	20230103	18.71	27450	-36.43	20230330	14700	18.71	20230103	27450	-36.43	20230330	14700	18.71	20230103	0.86	N	033640	500	116 억	1406080	N	N	730	N	N
13	20231129	130433	57	100.00	KSQ150	반도체	N	N	N	N	N	17480	0	3	0.00	1299226850	74720	26.72	17500	17510	17280	22700	12240	17480	17387.91	6.10	-80	-6994	18120	17800	17510	17190	16900	17655	17045	116	5220	500	12930	10	1	23059202	4031	5.20	1.56	12	0.32	3364.00	11174.00	27450	20230330	-36.32	14700	20230103	18.91	27450	-36.32	20230330	14700	18.91	20230103	27450	-36.32	20230330	14700	18.91	20230103	0.86	N	033640	500	116 억	1406080	N	N	730	N	N
14	20231129	120433	57	100.00	KSQ150	반도체	N	N	N	N	N	17460	-20	5	-0.11	1071738790	61665	22.05	17500	17510	17280	22700	12240	17480	17379.98	6.10	-80	-9525	18120	17800	17510	17190	16900	17655	17045	116	5220	500	12930	10	1	23059202	4026	5.19	1.56	12	0.27	3364.00	11174.00	27450	20230330	-36.39	14700	20230103	18.78	27450	-36.39	20230330	14700	18.78	20230103	27450	-36.39	20230330	14700	18.78	20230103	0.86	N	033640	500	116 억	1406080	N	N	730	N	N
15	20231129	110432	57	100.00	KSQ150	반도체	N	N	N	N	N	17380	-100	5	-0.57	832522680	47912	17.13	17500	17510	17280	22700	12240	17480	17376.02	6.10	-80	-10966	18120	17800	17510	17190	16900	17655	17045	116	5220	500	12930	10	1	23059202	4008	5.17	1.56	12	0.21	3364.00	11174.00	27450	20230330	-36.68	14700	20230103	18.23	27450	-36.68	20230330	14700	18.23	20230103	27450	-36.68	20230330	14700	18.23	20230103	0.86	N	033640	500	116 억	1406080	N	N	730	N	N
16	20231129	100430	57	100.00	KSQ150	반도체	N	N	N	N	N	17380	-100	5	-0.57	644013350	37070	13.26	17500	17510	17280	22700	12240	17480	17372.83	6.10	-80	-9253	18120	17800	17510	17190	16900	17655	17045	116	5220	500	12930	10	1	23059202	4008	5.17	1.56	12	0.16	3364.00	11174.00	27450	20230330	-36.68	14700	20230103	18.23	27450	-36.68	20230330	14700	18.23	20230103	27450	-36.68	20230330	14700	18.23	20230103	0.86	N	033640	500	116 억	1406080	N	N	730	N	N
17	20231129	090428	57	100.00	KSQ150	반도체	N	N	N	N	N	17450	-30	5	-0.17	130612160	7496	2.68	17500	17500	17350	22700	12240	17480	17424.06	6.10	-80	-3767	18120	17800	17510	17190	16900	17655	17045	116	5220	500	12930	10	1	23059202	4024	5.19	1.56	12	0.03	3364.00	11174.00	27450	20230330	-36.43	14700	20230103	18.71	27450	-36.43	20230330	14700	18.71	20230103	27450	-36.43	20230330	14700	18.71	20230103	0.86	N	033640	500	116 억	1406080	N	N	730	N	N
18	20231128	160431	57	100.00	KSQ150	반도체	N	N	N	N	N	17480	40	2	0.23	4866112430	277551	167.84	17730	17830	17220	22650	12210	17440	17532.77	6.38	-238	-66713	18066	17752	17276	16962	16486	17910	17120	116	5210	500	12900	10	1	23059202	4031	5.20	1.56	12	1.20	3364.00	11174.00	27450	20230330	-36.32	14700	20230103	18.91	27450	-36.32	20230330	14700	18.91	20230103	27450	-36.32	20230330	14700	18.91	20230103	0.85	N	033640	500	116 억	1471596	N	N	730	N	N
19	20231128	150403	57	100.00	KSQ150	반도체	N	N	N	N	N	17480	40	2	0.23	4579034820	261131	157.91	17730	17830	17220	22650	12210	17440	17535.39	6.38	-238	-65330	18066	17752	17276	16962	16486	17910	17120	116	5210	500	12900	10	1	23059202	4031	5.20	1.56	12	1.13	3364.00	11174.00	27450	20230330	-36.32	14700	20230103	18.91	27450	-36.32	20230330	14700	18.91	20230103	27450	-36.32	20230330	14700	18.91	20230103	0.85	N	033640	500	116 억	1471596	N	N	481	N	N
20	20231128	140429	57	100.00	KSQ150	반도체	N	N	N	N	N	17460	20	2	0.11	4292967120	244781	148.02	17730	17830	17220	22650	12210	17440	17537.99	6.38	-238	-60445	18066	17752	17276	16962	16486	17910	17120	116	5210	500	12900	10	1	23059202	4026	5.19	1.56	12	1.06	3364.00	11174.00	27450	20230330	-36.39	14700	20230103	18.78	27450	-36.39	20230330	14700	18.78	20230103	27450	-36.39	20230330	14700	18.78	20230103	0.85	N	033640	500	116 억	1471596	N	N	481	N	N
21	20231128	130427	57	100.00	KSQ150	반도체	N	N	N	N	N	17440	0	3	0.00	3906296350	222605	134.61	17730	17830	17220	22650	12210	17440	17548.11	6.38	-238	-56204	18066	17752	17276	16962	16486	17910	17120	116	5210	500	12900	10	1	23059202	4022	5.18	1.56	12	0.97	3364.00	11174.00	27450	20230330	-36.47	14700	20230103	18.64	27450	-36.47	20230330	14700	18.64	20230103	27450	-36.47	20230330	14700	18.64	20230103	0.85	N	033640	500	116 억	1471596	N	N	481	N	N
22	20231128	120428	57	100.00	KSQ150	반도체	N	N	N	N	N	17500	60	2	0.34	3661436290	208569	126.12	17730	17830	17220	22650	12210	17440	17555.04	6.38	-238	-51789	18066	17752	17276	16962	16486	17910	17120	116	5210	500	12900	10	1	23059202	4035	5.20	1.57	12	0.90	3364.00	11174.00	27450	20230330	-36.25	14700	20230103	19.05	27450	-36.25	20230330	14700	19.05	20230103	27450	-36.25	20230330	14700	19.05	20230103	0.85	N	033640	500	116 억	1471596	N	N	481	N	N
23	20231128	110428	57	100.00	KSQ150	반도체	N	N	N	N	N	17610	170	2	0.97	3351880050	190918	115.45	17730	17830	17220	22650	12210	17440	17556.65	6.38	-238	-49238	18066	17752	17276	16962	16486	17910	17120	116	5210	500	12900	10	1	23059202	4061	5.23	1.58	12	0.83	3364.00	11174.00	27450	20230330	-35.85	14700	20230103	19.80	27450	-35.85	20230330	14700	19.80	20230103	27450	-35.85	20230330	14700	19.80	20230103	0.85	N	033640	500	116 억	1471596	N	N	481	N	N
24	20231128	100429	57	100.00	KSQ150	반도체	N	N	N	N	N	17280	-160	5	-0.92	1827621870	103734	62.73	17730	17830	17260	22650	12210	17440	17618.35	6.38	-238	-29721	18066	17752	17276	16962	16486	17910	17120	116	5210	500	12900	10	1	23059202	3985	5.14	1.55	12	0.45	3364.00	11174.00	27450	20230330	-37.05	14700	20230103	17.55	27450	-37.05	20230330	14700	17.55	20230103	27450	-37.05	20230330	14700	17.55	20230103	0.85	N	033640	500	116 억	1471596	N	N	481	N	N
25	20231128	090427	57	100.00	KSQ150	반도체	N	N	N	N	N	17720	280	2	1.61	373797180	21165	12.80	17730	17750	17550	22650	12210	17440	17661.10	6.38	-238	-8411	18066	17752	17276	16962	16486	17910	17120	116	5210	500	12900	10	1	23059202	4086	5.27	1.59	12	0.09	3364.00	11174.00	27450	20230330	-35.45	14700	20230103	20.54	27450	-35.45	20230330	14700	20.54	20230103	27450	-35.45	20230330	14700	20.54	20230103	0.85	N	033640	500	116 억	1471596	N	N	481	N	N
26	20231127	160428	57	100.00	KSQ150	반도체	N	N	N	N	N	17440	380	2	2.23	2849501040	164296	224.98	16800	17590	16800	22150	11950	17060	17343.59	6.34	91	10918	17426	17242	17136	16952	16846	17190	16900	116	5090	500	12620	10	1	23059202	4022	5.18	1.56	12	0.71	3364.00	11174.00	27450	20230330	-36.47	14700	20230103	18.64	27450	-36.47	20230330	14700	18.64	20230103	27450	-36.47	20230330	14700	18.64	20230103	0.87	N	033640	500	116 억	1461248	N	N	481	N	N
27	20231127	150426	57	100.00	KSQ150	반도체	N	N	N	N	N	17400	340	2	1.99	2642229350	152405	208.70	16800	17590	16800	22150	11950	17060	17336.89	6.34	91	11078	17426	17242	17136	16952	16846	17190	16900	116	5090	500	12620	10	1	23059202	4012	5.17	1.56	12	0.66	3364.00	11174.00	27450	20230330	-36.61	14700	20230103	18.37	27450	-36.61	20230330	14700	18.37	20230103	27450	-36.61	20230330	14700	18.37	20230103	0.87	N	033640	500	116 억	1461248	N	N	44	N	N
28	20231127	140430	57	100.00	KSQ150	반도체	N	N	N	N	N	17320	260	2	1.52	2431978050	140283	192.10	16800	17590	16800	22150	11950	17060	17336.23	6.34	91	9387	17426	17242	17136	16952	16846	17190	16900	116	5090	500	12620	10	1	23059202	3994	5.15	1.55	12	0.61	3364.00	11174.00	27450	20230330	-36.90	14700	20230103	17.82	27450	-36.90	20230330	14700	17.82	20230103	27450	-36.90	20230330	14700	17.82	20230103	0.87	N	033640	500	116 억	1461248	N	N	44	N	N
29	20231127	130428	57	100.00	KSQ150	반도체	N	N	N	N	N	17330	270	2	1.58	2269563690	130939	179.30	16800	17590	16800	22150	11950	17060	17332.98	6.34	91	8699	17426	17242	17136	16952	16846	17190	16900	116	5090	500	12620	10	1	23059202	3996	5.15	1.55	12	0.57	3364.00	11174.00	27450	20230330	-36.87	14700	20230103	17.89	27450	-36.87	20230330	14700	17.89	20230103	27450	-36.87	20230330	14700	17.89	20230103	0.87	N	033640	500	116 억	1461248	N	N	44	N	N
30	20231127	120429	57	100.00	KSQ150	반도체	N	N	N	N	N	17570	510	2	2.99	1938843170	111899	153.23	16800	17590	16800	22150	11950	17060	17326.72	6.34	91	9602	17426	17242	17136	16952	16846	17190	16900	116	5090	500	12620	10	1	23059202	4052	5.22	1.57	12	0.49	3364.00	11174.00	27450	20230330	-35.99	14700	20230103	19.52	27450	-35.99	20230330	14700	19.52	20230103	27450	-35.99	20230330	14700	19.52	20230103	0.87	N	033640	500	116 억	1461248	N	N	44	N	N
31	20231127	110423	57	100.00	KSQ150	반도체	N	N	N	N	N	17490	430	2	2.52	1432360730	82999	113.66	16800	17530	16800	22150	11950	17060	17257.57	6.34	91	6881	17426	17242	17136	16952	16846	17190	16900	116	5090	500	12620	10	1	23059202	4033	5.20	1.57	12	0.36	3364.00	11174.00	27450	20230330	-36.28	14700	20230103	18.98	27450	-36.28	20230330	14700	18.98	20230103	27450	-36.28	20230330	14700	18.98	20230103	0.87	N	033640	500	116 억	1461248	N	N	44	N	N
32	20231127	100422	57	100.00	KSQ150	반도체	N	N	N	N	N	17230	170	2	1.00	654291720	38284	52.42	16800	17300	16800	22150	11950	17060	17090.47	6.34	91	5235	17426	17242	17136	16952	16846	17190	16900	116	5090	500	12620	10	1	23059202	3973	5.12	1.54	12	0.17	3364.00	11174.00	27450	20230330	-37.23	14700	20230103	17.21	27450	-37.23	20230330	14700	17.21	20230103	27450	-37.23	20230330	14700	17.21	20230103	0.87	N	033640	500	116 억	1461248	N	N	44	N	N
33	20231127	090423	57	100.00	KSQ150	반도체	N	N	N	N	N	16880	-180	5	-1.06	117362770	6974	9.55	16800	16930	16800	22150	11950	17060	16828.62	6.34	91	2913	17426	17242	17136	16952	16846	17190	16900	116	5090	500	12620	10	1	23059202	3892	5.02	1.51	12	0.03	3364.00	11174.00	27450	20230330	-38.51	14700	20230103	14.83	27450	-38.51	20230330	14700	14.83	20230103	27450	-38.51	20230330	14700	14.83	20230103	0.87	N	033640	500	116 억	1461248	N	N	44	N	N
34	20231124	160419	57	100.00	KSQ150	반도체	N	N	N	N	N	17060	-70	5	-0.41	1243070600	72584	43.75	17160	17320	17030	22250	12000	17130	17126.18	6.37	1064	-8323	17750	17440	17280	16970	16810	17360	16890	116	5120	500	12670	10	1	23059202	3934	5.07	1.53	12	0.31	3364.00	11174.00	27450	20230330	-37.85	14700	20230103	16.05	27450	-37.85	20230330	14700	16.05	20230103	27450	-37.85	20230330	14700	16.05	20230103	0.89	N	033640	500	116 억	1469352	N	N	44	N	N
35	20231124	150424	57	100.00	KSQ150	반도체	N	N	N	N	N	17040	-90	5	-0.53	1089452150	63569	38.31	17160	17320	17030	22250	12000	17130	17138.10	6.37	1064	-7635	17750	17440	17280	16970	16810	17360	16890	116	5120	500	12670	10	1	23059202	3929	5.07	1.52	12	0.28	3364.00	11174.00	27450	20230330	-37.92	14700	20230103	15.92	27450	-37.92	20230330	14700	15.92	20230103	27450	-37.92	20230330	14700	15.92	20230103	0.89	N	033640	500	116 억	1469352	N	N	223	N	N
36	20231124	140426	57	100.00	KSQ150	반도체	N	N	N	N	N	17130	0	3	0.00	763741040	44486	26.81	17160	17320	17030	22250	12000	17130	17168.13	6.37	1064	-4655	17750	17440	17280	16970	16810	17360	16890	116	5120	500	12670	10	1	23059202	3950	5.09	1.53	12	0.19	3364.00	11174.00	27450	20230330	-37.60	14700	20230103	16.53	27450	-37.60	20230330	14700	16.53	20230103	27450	-37.60	20230330	14700	16.53	20230103	0.89	N	033640	500	116 억	1469352	N	N	223	N	N
37	20231124	130423	57	100.00	KSQ150	반도체	N	N	N	N	N	17160	30	2	0.18	663382460	38631	23.28	17160	17320	17030	22250	12000	17130	17172.29	6.37	1064	-3955	17750	17440	17280	16970	16810	17360	16890	116	5120	500	12670	10	1	23059202	3957	5.10	1.54	12	0.17	3364.00	11174.00	27450	20230330	-37.49	14700	20230103	16.73	27450	-37.49	20230330	14700	16.73	20230103	27450	-37.49	20230330	14700	16.73	20230103	0.89	N	033640	500	116 억	1469352	N	N	223	N	N
38	20231124	120426	57	100.00	KSQ150	반도체	N	N	N	N	N	17170	40	2	0.23	560913910	32659	19.68	17160	17320	17030	22250	12000	17130	17174.87	6.37	1064	-1745	17750	17440	17280	16970	16810	17360	16890	116	5120	500	12670	10	1	23059202	3959	5.10	1.54	12	0.14	3364.00	11174.00	27450	20230330	-37.45	14700	20230103	16.80	27450	-37.45	20230330	14700	16.80	20230103	27450	-37.45	20230330	14700	16.80	20230103	0.89	N	033640	500	116 억	1469352	N	N	223	N	N
39	20231124	110424	57	100.00	KSQ150	반도체	N	N	N	N	N	17220	90	2	0.53	484736680	28221	17.01	17160	17320	17030	22250	12000	17130	17176.46	6.37	1064	-779	17750	17440	17280	16970	16810	17360	16890	116	5120	500	12670	10	1	23059202	3971	5.12	1.54	12	0.12	3364.00	11174.00	27450	20230330	-37.27	14700	20230103	17.14	27450	-37.27	20230330	14700	17.14	20230103	27450	-37.27	20230330	14700	17.14	20230103	0.89	N	033640	500	116 억	1469352	N	N	223	N	N
40	20231124	100422	57	100.00	KSQ150	반도체	N	N	N	N	N	17150	20	2	0.12	348308040	20287	12.23	17160	17320	17030	22250	12000	17130	17169.04	6.37	1064	884	17750	17440	17280	16970	16810	17360	16890	116	5120	500	12670	10	1	23059202	3955	5.10	1.53	12	0.09	3364.00	11174.00	27450	20230330	-37.52	14700	20230103	16.67	27450	-37.52	20230330	14700	16.67	20230103	27450	-37.52	20230330	14700	16.67	20230103	0.89	N	033640	500	116 억	1469352	N	N	223	N	N
41	20231124	090423	57	100.00	KSQ150	반도체	N	N	N	N	N	17100	-30	5	-0.18	52265800	3049	1.84	17160	17200	17040	22250	12000	17130	17141.97	6.37	1064	-1520	17750	17440	17280	16970	16810	17360	16890	116	5120	500	12670	10	1	23059202	3943	5.08	1.53	12	0.01	3364.00	11174.00	27450	20230330	-37.70	14700	20230103	16.33	27450	-37.70	20230330	14700	16.33	20230103	27450	-37.70	20230330	14700	16.33	20230103	0.89	N	033640	500	116 억	1469352	N	N	223	N	N
42	20231123	160418	57	100.00	KSQ150	반도체	N	N	N	N	N	17130	-550	5	-3.11	2844049050	165199	107.54	17530	17590	17120	22950	12380	17680	17215.91	6.50	-142	-29634	18106	17892	17646	17432	17186	17910	17450	116	5270	500	13080	10	1	23059202	3950	5.09	1.53	12	0.72	3364.00	11174.00	27450	20230330	-37.60	14700	20230103	16.53	27450	-37.60	20230330	14700	16.53	20230103	27450	-37.60	20230330	14700	16.53	20230103	0.91	N	033640	500	116 억	1498912	N	N	223	N	N
43	20231123	150433	57	100.00	KSQ150	반도체	N	N	N	N	N	17140	-540	5	-3.05	2652847350	154039	100.27	17530	17590	17120	22950	12380	17680	17221.82	6.50	-142	-29386	18106	17892	17646	17432	17186	17910	17450	116	5270	500	13080	10	1	23059202	3952	5.10	1.53	12	0.67	3364.00	11174.00	27450	20230330	-37.56	14700	20230103	16.60	27450	-37.56	20230330	14700	16.60	20230103	27450	-37.56	20230330	14700	16.60	20230103	0.91	N	033640	500	116 억	1498912	N	N	2258	N	N
44	20231123	140427	57	100.00	KSQ150	반도체	N	N	N	N	N	17150	-530	5	-3.00	2432143410	141158	91.89	17530	17590	17120	22950	12380	17680	17229.83	6.50	-142	-26177	18106	17892	17646	17432	17186	17910	17450	116	5270	500	13080	10	1	23059202	3955	5.10	1.53	12	0.61	3364.00	11174.00	27450	20230330	-37.52	14700	20230103	16.67	27450	-37.52	20230330	14700	16.67	20230103	27450	-37.52	20230330	14700	16.67	20230103	0.91	N	033640	500	116 억	1498912	N	N	2258	N	N
45	20231123	130429	57	100.00	KSQ150	반도체	N	N	N	N	N	17190	-490	5	-2.77	1992228430	115506	75.19	17530	17590	17170	22950	12380	17680	17247.70	6.50	-142	-16300	18106	17892	17646	17432	17186	17910	17450	116	5270	500	13080	10	1	23059202	3964	5.11	1.54	12	0.50	3364.00	11174.00	27450	20230330	-37.38	14700	20230103	16.94	27450	-37.38	20230330	14700	16.94	20230103	27450	-37.38	20230330	14700	16.94	20230103	0.91	N	033640	500	116 억	1498912	N	N	2258	N	N
46	20231123	120424	57	100.00	KSQ150	반도체	N	N	N	N	N	17210	-470	5	-2.66	1717369510	99520	64.78	17530	17590	17170	22950	12380	17680	17256.38	6.50	-142	-13084	18106	17892	17646	17432	17186	17910	17450	116	5270	500	13080	10	1	23059202	3968	5.12	1.54	12	0.43	3364.00	11174.00	27450	20230330	-37.30	14700	20230103	17.07	27450	-37.30	20230330	14700	17.07	20230103	27450	-37.30	20230330	14700	17.07	20230103	0.91	N	033640	500	116 억	1498912	N	N	2258	N	N
47	20231123	110432	57	100.00	KSQ150	반도체	N	N	N	N	N	17220	-460	5	-2.60	1486533760	86119	56.06	17530	17590	17170	22950	12380	17680	17261.22	6.50	-142	-14445	18106	17892	17646	17432	17186	17910	17450	116	5270	500	13080	10	1	23059202	3971	5.12	1.54	12	0.37	3364.00	11174.00	27450	20230330	-37.27	14700	20230103	17.14	27450	-37.27	20230330	14700	17.14	20230103	27450	-37.27	20230330	14700	17.14	20230103	0.91	N	033640	500	116 억	1498912	N	N	2258	N	N
48	20231123	100424	57	100.00	KSQ150	반도체	N	N	N	N	N	17230	-450	5	-2.55	1271389680	73622	47.92	17530	17590	17170	22950	12380	17680	17268.96	6.50	-142	-13721	18106	17892	17646	17432	17186	17910	17450	116	5270	500	13080	10	1	23059202	3973	5.12	1.54	12	0.32	3364.00	11174.00	27450	20230330	-37.23	14700	20230103	17.21	27450	-37.23	20230330	14700	17.21	20230103	27450	-37.23	20230330	14700	17.21	20230103	0.91	N	033640	500	116 억	1498912	N	N	2258	N	N
49	20231123	090421	57	100.00	KSQ150	반도체	N	N	N	N	N	17300	-380	5	-2.15	182143710	10450	6.80	17530	17590	17300	22950	12380	17680	17429.18	6.50	-142	-3009	18106	17892	17646	17432	17186	17910	17450	116	5270	500	13080	10	1	23059202	3989	5.14	1.55	12	0.05	3364.00	11174.00	27450	20230330	-36.98	14700	20230103	17.69	27450	-36.98	20230330	14700	17.69	20230103	27450	-36.98	20230330	14700	17.69	20230103	0.91	N	033640	500	116 억	1498912	N	N	2258	N	N
50	20231122	160410	57	100.00	KSQ150	반도체	N	N	N	N	N	17680	-200	5	-1.12	2684229230	152390	124.90	17680	17860	17400	23200	12520	17880	17614.10	6.41	0	896	18420	18150	18010	17740	17600	18080	17670	116	5320	500	13230	10	1	23059202	4077	5.26	1.58	12	0.66	3364.00	11174.00	27450	20230330	-35.59	14700	20230103	20.27	27450	-35.59	20230330	14700	20.27	20230103	27450	-35.59	20230330	14700	20.27	20230103	0.92	N	033640	500	116 억	1478811	N	N	2258	N	N
51	20231122	150418	57	100.00	KSQ150	반도체	N	N	N	N	N	17660	-220	5	-1.23	2523625640	143299	117.45	17680	17860	17400	23200	12520	17880	17610.91	6.41	0	1091	18420	18150	18010	17740	17600	18080	17670	116	5320	500	13230	10	1	23059202	4072	5.25	1.58	12	0.62	3364.00	11174.00	27450	20230330	-35.66	14700	20230103	20.14	27450	-35.66	20230330	14700	20.14	20230103	27450	-35.66	20230330	14700	20.14	20230103	0.92	N	033640	500	116 억	1478811	N	N	600	N	N
52	20231122	140412	57	100.00	KSQ150	반도체	N	N	N	N	N	17640	-240	5	-1.34	2131576000	121121	99.27	17680	17860	17400	23200	12520	17880	17598.73	6.41	0	-7407	18420	18150	18010	17740	17600	18080	17670	116	5320	500	13230	10	1	23059202	4068	5.24	1.58	12	0.53	3364.00	11174.00	27450	20230330	-35.74	14700	20230103	20.00	27450	-35.74	20230330	14700	20.00	20230103	27450	-35.74	20230330	14700	20.00	20230103	0.92	N	033640	500	116 억	1478811	N	N	600	N	N
53	20231122	130428	57	100.00	KSQ150	반도체	N	N	N	N	N	17450	-430	5	-2.40	1842321190	104635	85.76	17680	17860	17400	23200	12520	17880	17607.12	6.41	0	-13510	18420	18150	18010	17740	17600	18080	17670	116	5320	500	13230	10	1	23059202	4024	5.19	1.56	12	0.45	3364.00	11174.00	27450	20230330	-36.43	14700	20230103	18.71	27450	-36.43	20230330	14700	18.71	20230103	27450	-36.43	20230330	14700	18.71	20230103	0.92	N	033640	500	116 억	1478811	N	N	600	N	N
54	20231122	120429	57	100.00	KSQ150	반도체	N	N	N	N	N	17510	-370	5	-2.07	1473414730	83502	68.44	17680	17860	17500	23200	12520	17880	17645.26	6.41	0	-13232	18420	18150	18010	17740	17600	18080	17670	116	5320	500	13230	10	1	23059202	4038	5.21	1.57	12	0.36	3364.00	11174.00	27450	20230330	-36.21	14700	20230103	19.12	27450	-36.21	20230330	14700	19.12	20230103	27450	-36.21	20230330	14700	19.12	20230103	0.92	N	033640	500	116 억	1478811	N	N	600	N	N
55	20231122	110443	57	100.00	KSQ150	반도체	N	N	N	N	N	17530	-350	5	-1.96	1163538910	65811	53.94	17680	17860	17520	23200	12520	17880	17680.00	6.41	0	-12656	18420	18150	18010	17740	17600	18080	17670	116	5320	500	13230	10	1	23059202	4042	5.21	1.57	12	0.29	3364.00	11174.00	27450	20230330	-36.14	14700	20230103	19.25	27450	-36.14	20230330	14700	19.25	20230103	27450	-36.14	20230330	14700	19.25	20230103	0.92	N	033640	500	116 억	1478811	N	N	600	N	N
56	20231122	100433	57	100.00	KSQ150	반도체	N	N	N	N	N	17760	-120	5	-0.67	588412220	33178	27.19	17680	17860	17630	23200	12520	17880	17735.01	6.41	0	-1067	18420	18150	18010	17740	17600	18080	17670	116	5320	500	13230	10	1	23059202	4095	5.28	1.59	12	0.14	3364.00	11174.00	27450	20230330	-35.30	14700	20230103	20.82	27450	-35.30	20230330	14700	20.82	20230103	27450	-35.30	20230330	14700	20.82	20230103	0.92	N	033640	500	116 억	1478811	N	N	600	N	N
57	20231122	090411	57	100.00	KSQ150	반도체	N	N	N	N	N	17650	-230	5	-1.29	82703900	4681	3.84	17680	17730	17630	23200	12520	17880	17667.95	6.41	0	-507	18420	18150	18010	17740	17600	18080	17670	116	5320	500	13230	10	1	23059202	4070	5.25	1.58	12	0.02	3364.00	11174.00	27450	20230330	-35.70	14700	20230103	20.07	27450	-35.70	20230330	14700	20.07	20230103	27450	-35.70	20230330	14700	20.07	20230103	0.92	N	033640	500	116 억	1478811	N	N	600	N	N
58	20231121	160415	57	100.00	KSQ150	반도체	N	N	N	N	N	17880	-160	5	-0.89	2161272640	120069	86.84	18060	18280	17870	23450	12630	18040	18000.36	6.52	0	-28082	18520	18280	18030	17790	17540	18155	17665	116	5410	500	13340	10	1	23059202	4123	5.32	1.60	12	0.52	3364.00	11174.00	27450	20230330	-34.86	14700	20230103	21.63	27450	-34.86	20230330	14700	21.63	20230103	27450	-34.86	20230330	14700	21.63	20230103	0.90	N	033640	500	116 억	1503712	N	N	600	N	N
59	20231121	150416	57	100.00	KSQ150	반도체	N	N	N	N	N	17890	-150	5	-0.83	2053637720	114052	82.49	18060	18280	17870	23450	12630	18040	18006.15	6.52	0	-26373	18520	18280	18030	17790	17540	18155	17665	116	5410	500	13340	10	1	23059202	4125	5.32	1.60	12	0.49	3364.00	11174.00	27450	20230330	-34.83	14700	20230103	21.70	27450	-34.83	20230330	14700	21.70	20230103	27450	-34.83	20230330	14700	21.70	20230103	0.90	N	033640	500	116 억	1503712	N	N	132	N	N
60	20231121	140409	57	100.00	KSQ150	반도체	N	N	N	N	N	17900	-140	5	-0.78	1821308830	101072	73.10	18060	18280	17900	23450	12630	18040	18019.91	6.52	0	-23154	18520	18280	18030	17790	17540	18155	17665	116	5410	500	13340	10	1	23059202	4128	5.32	1.60	12	0.44	3364.00	11174.00	27450	20230330	-34.79	14700	20230103	21.77	27450	-34.79	20230330	14700	21.77	20230103	27450	-34.79	20230330	14700	21.77	20230103	0.90	N	033640	500	116 억	1503712	N	N	132	N	N
61	20231121	130409	57	100.00	KSQ150	반도체	N	N	N	N	N	17950	-90	5	-0.50	1507776300	83578	60.45	18060	18280	17940	23450	12630	18040	18040.35	6.52	0	-15711	18520	18280	18030	17790	17540	18155	17665	116	5410	500	13340	10	1	23059202	4139	5.34	1.61	12	0.36	3364.00	11174.00	27450	20230330	-34.61	14700	20230103	22.11	27450	-34.61	20230330	14700	22.11	20230103	27450	-34.61	20230330	14700	22.11	20230103	0.90	N	033640	500	116 억	1503712	N	N	132	N	N
62	20231121	120408	57	100.00	KSQ150	반도체	N	N	N	N	N	17970	-70	5	-0.39	1266205630	70125	50.72	18060	18280	17940	23450	12630	18040	18056.41	6.52	0	-9294	18520	18280	18030	17790	17540	18155	17665	116	5410	500	13340	10	1	23059202	4144	5.34	1.61	12	0.30	3364.00	11174.00	27450	20230330	-34.54	14700	20230103	22.24	27450	-34.54	20230330	14700	22.24	20230103	27450	-34.54	20230330	14700	22.24	20230103	0.90	N	033640	500	116 억	1503712	N	N	132	N	N
63	20231121	110408	57	100.00	KSQ150	반도체	N	N	N	N	N	18040	0	3	0.00	987233600	54620	39.50	18060	18280	17940	23450	12630	18040	18074.58	6.52	0	-2940	18520	18280	18030	17790	17540	18155	17665	116	5410	500	13340	10	1	23059202	4160	5.36	1.61	12	0.24	3364.00	11174.00	27450	20230330	-34.28	14700	20230103	22.72	27450	-34.28	20230330	14700	22.72	20230103	27450	-34.28	20230330	14700	22.72	20230103	0.90	N	033640	500	116 억	1503712	N	N	132	N	N
64	20231121	100359	57	100.00	KSQ150	반도체	N	N	N	N	N	18070	30	2	0.17	774024160	42831	30.98	18060	18280	17940	23450	12630	18040	18071.59	6.52	0	-3321	18520	18280	18030	17790	17540	18155	17665	116	5410	500	13340	10	1	23059202	4167	5.37	1.62	12	0.19	3364.00	11174.00	27450	20230330	-34.17	14700	20230103	22.93	27450	-34.17	20230330	14700	22.93	20230103	27450	-34.17	20230330	14700	22.93	20230103	0.90	N	033640	500	116 억	1503712	N	N	132	N	N
65	20231121	090404	57	100.00	KSQ150	반도체	N	N	N	N	N	18140	100	2	0.55	128027760	7048	5.10	18060	18280	18060	23450	12630	18040	18165.12	6.52	0	757	18520	18280	18030	17790	17540	18155	17665	116	5410	500	13340	10	1	23059202	4183	5.39	1.62	12	0.03	3364.00	11174.00	27450	20230330	-33.92	14700	20230103	23.40	27450	-33.92	20230330	14700	23.40	20230103	27450	-33.92	20230330	14700	23.40	20230103	0.90	N	033640	500	116 억	1503712	N	N	132	N	N
66	20231120	160406	57	100.00	KSQ150	반도체	N	N	N	N	N	18040	-170	5	-0.93	2486027770	138014	64.24	18210	18270	17780	23650	12750	18210	18012.83	6.35	0	861	18976	18592	18156	17772	17336	18785	17965	116	5440	500	13470	10	1	23059202	4160	5.36	1.61	12	0.60	3364.00	11174.00	27450	20230330	-34.28	14700	20230103	22.72	27450	-34.28	20230330	14700	22.72	20230103	27450	-34.28	20230330	14700	22.72	20230103	0.90	N	033640	500	116 억	1463600	N	N	132	N	N
67	20231120	150408	57	100.00	KSQ150	반도체	N	N	N	N	N	18030	-180	5	-0.99	2377900800	132023	61.45	18210	18270	17780	23650	12750	18210	18011.25	6.35	0	1222	18976	18592	18156	17772	17336	18785	17965	116	5440	500	13470	10	1	23059202	4158	5.36	1.61	12	0.57	3364.00	11174.00	27450	20230330	-34.32	14700	20230103	22.65	27450	-34.32	20230330	14700	22.65	20230103	27450	-34.32	20230330	14700	22.65	20230103	0.90	N	033640	500	116 억	1463600	N	N	2201	N	N
68	20231120	140409	57	100.00	KSQ150	반도체	N	N	N	N	N	18080	-130	5	-0.71	1943023260	107891	50.22	18210	18270	17780	23650	12750	18210	18009.12	6.35	0	-3033	18976	18592	18156	17772	17336	18785	17965	116	5440	500	13470	10	1	23059202	4169	5.37	1.62	12	0.47	3364.00	11174.00	27450	20230330	-34.13	14700	20230103	22.99	27450	-34.13	20230330	14700	22.99	20230103	27450	-34.13	20230330	14700	22.99	20230103	0.90	N	033640	500	116 억	1463600	N	N	2201	N	N
69	20231120	130406	57	100.00	KSQ150	반도체	N	N	N	N	N	18050	-160	5	-0.88	1507987380	83846	39.02	18210	18270	17780	23650	12750	18210	17985.18	6.35	0	-8889	18976	18592	18156	17772	17336	18785	17965	116	5440	500	13470	10	1	23059202	4162	5.37	1.62	12	0.36	3364.00	11174.00	27450	20230330	-34.24	14700	20230103	22.79	27450	-34.24	20230330	14700	22.79	20230103	27450	-34.24	20230330	14700	22.79	20230103	0.90	N	033640	500	116 억	1463600	N	N	2201	N	N
70	20231120	120406	57	100.00	KSQ150	반도체	N	N	N	N	N	17980	-230	5	-1.26	1380576040	76788	35.74	18210	18270	17780	23650	12750	18210	17979.03	6.35	0	-9208	18976	18592	18156	17772	17336	18785	17965	116	5440	500	13470	10	1	23059202	4146	5.34	1.61	12	0.33	3364.00	11174.00	27450	20230330	-34.50	14700	20230103	22.31	27450	-34.50	20230330	14700	22.31	20230103	27450	-34.50	20230330	14700	22.31	20230103	0.90	N	033640	500	116 억	1463600	N	N	2201	N	N
71	20231120	110405	57	100.00	KSQ150	반도체	N	N	N	N	N	17970	-240	5	-1.32	1249920100	69525	32.36	18210	18270	17780	23650	12750	18210	17977.96	6.35	0	-9863	18976	18592	18156	17772	17336	18785	17965	116	5440	500	13470	10	1	23059202	4144	5.34	1.61	12	0.30	3364.00	11174.00	27450	20230330	-34.54	14700	20230103	22.24	27450	-34.54	20230330	14700	22.24	20230103	27450	-34.54	20230330	14700	22.24	20230103	0.90	N	033640	500	116 억	1463600	N	N	2201	N	N
72	20231120	100405	57	100.00	KSQ150	반도체	N	N	N	N	N	17930	-280	5	-1.54	1025693900	57030	26.54	18210	18270	17780	23650	12750	18210	17985.13	6.35	0	-9746	18976	18592	18156	17772	17336	18785	17965	116	5440	500	13470	10	1	23059202	4135	5.33	1.60	12	0.25	3364.00	11174.00	27450	20230330	-34.68	14700	20230103	21.97	27450	-34.68	20230330	14700	21.97	20230103	27450	-34.68	20230330	14700	21.97	20230103	0.90	N	033640	500	116 억	1463600	N	N	2201	N	N
73	20231120	090408	57	100.00	KSQ150	반도체	N	N	N	N	N	18070	-140	5	-0.77	72234150	3987	1.86	18210	18270	18030	23650	12750	18210	18117.21	6.35	0	84	18976	18592	18156	17772	17336	18785	17965	116	5440	500	13470	10	1	23059202	4167	5.37	1.62	12	0.02	3364.00	11174.00	27450	20230330	-34.17	14700	20230103	22.93	27450	-34.17	20230330	14700	22.93	20230103	27450	-34.17	20230330	14700	22.93	20230103	0.90	N	033640	500	116 억	1463600	N	N	2201	N	N
74	20231117	160415	57	100.00	KSQ150	반도체	N	N	N	N	N	18210	310	2	1.73	3908098430	214163	235.87	18020	18540	17720	23250	12530	17900	18248.27	6.24	0	4831	18226	18062	17736	17572	17246	18145	17655	116	5350	500	13240	10	1	23059202	4199	5.41	1.63	12	0.93	3364.00	11174.00	27450	20230330	-33.66	14700	20230103	23.88	27450	-33.66	20230330	14700	23.88	20230103	27450	-33.66	20230330	14700	23.88	20230103	0.89	N	033640	500	116 억	1439113	N	N	2201	N	N
75	20231117	150417	57	100.00	KSQ150	반도체	N	N	N	N	N	18080	180	2	1.01	3772265750	206687	227.63	18020	18540	17720	23250	12530	17900	18251.10	6.24	0	4414	18226	18062	17736	17572	17246	18145	17655	116	5350	500	13240	10	1	23059202	4169	5.37	1.62	12	0.90	3364.00	11174.00	27450	20230330	-34.13	14700	20230103	22.99	27450	-34.13	20230330	14700	22.99	20230103	27450	-34.13	20230330	14700	22.99	20230103	0.89	N	033640	500	116 억	1439113	N	N	856	N	N
76	20231117	140417	57	100.00	KSQ150	반도체	N	N	N	N	N	18220	320	2	1.79	3574987350	195819	215.66	18020	18540	17720	23250	12530	17900	18256.59	6.24	0	4259	18226	18062	17736	17572	17246	18145	17655	116	5350	500	13240	10	1	23059202	4201	5.42	1.63	12	0.85	3364.00	11174.00	27450	20230330	-33.62	14700	20230103	23.95	27450	-33.62	20230330	14700	23.95	20230103	27450	-33.62	20230330	14700	23.95	20230103	0.89	N	033640	500	116 억	1439113	N	N	856	N	N
77	20231117	130415	57	100.00	KSQ150	반도체	N	N	N	N	N	18150	250	2	1.40	3288306660	180028	198.27	18020	18540	17720	23250	12530	17900	18265.53	6.24	0	4548	18226	18062	17736	17572	17246	18145	17655	116	5350	500	13240	10	1	23059202	4185	5.40	1.62	12	0.78	3364.00	11174.00	27450	20230330	-33.88	14700	20230103	23.47	27450	-33.88	20230330	14700	23.47	20230103	27450	-33.88	20230330	14700	23.47	20230103	0.89	N	033640	500	116 억	1439113	N	N	856	N	N
78	20231117	120415	57	100.00	KSQ150	반도체	N	N	N	N	N	18240	340	2	1.90	3059467340	167445	184.41	18020	18540	17720	23250	12530	17900	18271.48	6.24	0	6704	18226	18062	17736	17572	17246	18145	17655	116	5350	500	13240	10	1	23059202	4206	5.42	1.63	12	0.73	3364.00	11174.00	27450	20230330	-33.55	14700	20230103	24.08	27450	-33.55	20230330	14700	24.08	20230103	27450	-33.55	20230330	14700	24.08	20230103	0.89	N	033640	500	116 억	1439113	N	N	856	N	N
79	20231117	110416	57	100.00	KSQ150	반도체	N	N	N	N	N	18260	360	2	2.01	2778675600	152073	167.48	18020	18540	17720	23250	12530	17900	18271.99	6.24	0	9417	18226	18062	17736	17572	17246	18145	17655	116	5350	500	13240	10	1	23059202	4211	5.43	1.63	12	0.66	3364.00	11174.00	27450	20230330	-33.48	14700	20230103	24.22	27450	-33.48	20230330	14700	24.22	20230103	27450	-33.48	20230330	14700	24.22	20230103	0.89	N	033640	500	116 억	1439113	N	N	856	N	N
80	20231117	100415	57	100.00	KSQ150	반도체	N	N	N	N	N	18300	400	2	2.23	1622186620	89249	98.29	18020	18380	17720	23250	12530	17900	18175.96	6.24	0	-4828	18226	18062	17736	17572	17246	18145	17655	116	5350	500	13240	10	1	23059202	4220	5.44	1.64	12	0.39	3364.00	11174.00	27450	20230330	-33.33	14700	20230103	24.49	27450	-33.33	20230330	14700	24.49	20230103	27450	-33.33	20230330	14700	24.49	20230103	0.89	N	033640	500	116 억	1439113	N	N	856	N	N
81	20231117	090417	57	100.00	KSQ150	반도체	N	N	N	N	N	17920	20	2	0.11	144880570	8059	8.88	18020	18030	17870	23250	12530	17900	17977.49	6.24	0	-3310	18226	18062	17736	17572	17246	18145	17655	116	5350	500	13240	10	1	23059202	4132	5.33	1.60	12	0.03	3364.00	11174.00	27450	20230330	-34.72	14700	20230103	21.90	27450	-34.72	20230330	14700	21.90	20230103	27450	-34.72	20230330	14700	21.90	20230103	0.89	N	033640	500	116 억	1439113	N	N	856	N	N
82	20231116	160415	57	100.00	KSQ150	반도체	N	N	N	N	N	17890	90	2	0.51	1514799140	85634	63.51	17730	17900	17410	23100	12460	17800	17689.17	5.89	0	3387	18293	18046	17913	17666	17533	17980	17600	116	5300	500	13170	10	1	23059202	4125	5.32	1.60	12	0.37	3364.00	11174.00	27450	20230330	-34.83	14700	20230103	21.70	27450	-34.83	20230330	14700	21.70	20230103	27450	-34.83	20230330	14700	21.70	20230103	0.90	N	033640	500	116 억	1358721	N	N	4423	N	N
83	20231116	150414	57	100.00	KSQ150	반도체	N	N	N	N	N	17830	30	2	0.17	1389981600	78648	58.33	17730	17900	17410	23100	12460	17800	17673.39	5.89	0	4010	18293	18046	17913	17666	17533	17980	17600	116	5300	500	13170	10	1	23059202	4111	5.30	1.60	12	0.34	3364.00	11174.00	27450	20230330	-35.05	14700	20230103	21.29	27450	-35.05	20230330	14700	21.29	20230103	27450	-35.05	20230330	14700	21.29	20230103	0.90	N	033640	500	116 억	1358721	N	N	4423	N	N
84	20231116	140406	57	100.00	KSQ150	반도체	N	N	N	N	N	17850	50	2	0.28	1229408160	69649	51.65	17730	17880	17410	23100	12460	17800	17651.40	5.89	0	1333	18293	18046	17913	17666	17533	17980	17600	116	5300	500	13170	10	1	23059202	4116	5.31	1.60	12	0.30	3364.00	11174.00	27450	20230330	-34.97	14700	20230103	21.43	27450	-34.97	20230330	14700	21.43	20230103	27450	-34.97	20230330	14700	21.43	20230103	0.90	N	033640	500	116 억	1358721	N	N	4423	N	N
85	20231116	130414	57	100.00	KSQ150	반도체	N	N	N	N	N	17760	-40	5	-0.22	1152631360	65339	48.46	17730	17880	17410	23100	12460	17800	17640.69	5.89	0	-125	18293	18046	17913	17666	17533	17980	17600	116	5300	500	13170	10	1	23059202	4095	5.28	1.59	12	0.28	3364.00	11174.00	27450	20230330	-35.30	14700	20230103	20.82	27450	-35.30	20230330	14700	20.82	20230103	27450	-35.30	20230330	14700	20.82	20230103	0.90	N	033640	500	116 억	1358721	N	N	4423	N	N
86	20231116	120415	57	100.00	KSQ150	반도체	N	N	N	N	N	17610	-190	5	-1.07	843979900	47955	35.56	17730	17880	17410	23100	12460	17800	17599.24	5.89	0	-6397	18293	18046	17913	17666	17533	17980	17600	116	5300	500	13170	10	1	23059202	4061	5.23	1.58	12	0.21	3364.00	11174.00	27450	20230330	-35.85	14700	20230103	19.80	27450	-35.85	20230330	14700	19.80	20230103	27450	-35.85	20230330	14700	19.80	20230103	0.90	N	033640	500	116 억	1358721	N	N	4423	N	N
87	20231116	110413	57	100.00	KSQ150	반도체	N	N	N	N	N	17460	-340	5	-1.91	681074710	38684	28.69	17730	17880	17410	23100	12460	17800	17605.90	5.89	0	-7212	18293	18046	17913	17666	17533	17980	17600	116	5300	500	13170	10	1	23059202	4026	5.19	1.56	12	0.17	3364.00	11174.00	27450	20230330	-36.39	14700	20230103	18.78	27450	-36.39	20230330	14700	18.78	20230103	27450	-36.39	20230330	14700	18.78	20230103	0.90	N	033640	500	116 억	1358721	N	N	4423	N	N
88	20231116	100412	57	100.00	KSQ150	반도체	N	N	N	N	N	17850	50	2	0.28	86413850	4874	3.61	17730	17880	17640	23100	12460	17800	17728.96	5.89	0	318	18293	18046	17913	17666	17533	17980	17600	116	5300	500	13170	10	1	23059202	4116	5.31	1.60	12	0.02	3364.00	11174.00	27450	20230330	-34.97	14700	20230103	21.43	27450	-34.97	20230330	14700	21.43	20230103	27450	-34.97	20230330	14700	21.43	20230103	0.90	N	033640	500	116 억	1358721	N	N	4423	N	N
89	20231116	090411	57	100.00	KSQ150	반도체	N	N	N	N	N	17800	0	3	0.00	0	0	0.00	0	0	0	23100	12460	17800	0.00	5.89	0	0	18293	18046	17913	17666	17533	17980	17600	116	5300	500	13170	10	1	23059202	4105	5.29	1.59	12	0.00	3364.00	11174.00	27450	20230330	-35.15	14700	20230103	21.09	27450	-35.15	20230330	14700	21.09	20230103	27450	-35.15	20230330	14700	21.09	20230103	0.90	N	033640	500	116 억	1358721	N	N	4423	N	N
90	20231115	160350	57	100.00	KSQ150	반도체	N	N	N	N	N	17800	80	2	0.45	2410571910	134472	234.54	18160	18160	17780	23000	12410	17720	17927.02	5.30	-1382	8742	17953	17836	17623	17506	17293	17895	17565	116	5280	500	13110	10	1	23059202	4105	5.29	1.59	12	0.58	3364.00	11174.00	27450	20230330	-35.15	14700	20230103	21.09	27450	-35.15	20230330	14700	21.09	20230103	27450	-35.15	20230330	14700	21.09	20230103	0.95	N	033640	500	116 억	1221646	N	N	4423	N	N
91	20231115	150417	57	100.00	KSQ150	반도체	N	N	N	N	N	17930	210	2	1.19	2171476120	121080	211.18	18160	18160	17780	23000	12410	17720	17934.23	5.30	-1382	8126	17953	17836	17623	17506	17293	17895	17565	116	5280	500	13110	10	1	23059202	4135	5.33	1.60	12	0.53	3364.00	11174.00	27450	20230330	-34.68	14700	20230103	21.97	27450	-34.68	20230330	14700	21.97	20230103	27450	-34.68	20230330	14700	21.97	20230103	0.95	N	033640	500	116 억	1221646	N	N	609	N	N
92	20231115	140420	57	100.00	KSQ150	반도체	N	N	N	N	N	17950	230	2	1.30	1675444820	93487	163.06	18160	18160	17780	23000	12410	17720	17921.69	5.30	-1382	1221	17953	17836	17623	17506	17293	17895	17565	116	5280	500	13110	10	1	23059202	4139	5.34	1.61	12	0.41	3364.00	11174.00	27450	20230330	-34.61	14700	20230103	22.11	27450	-34.61	20230330	14700	22.11	20230103	27450	-34.61	20230330	14700	22.11	20230103	0.95	N	033640	500	116 억	1221646	N	N	609	N	N
93	20231115	130419	57	100.00	KSQ150	반도체	N	N	N	N	N	17890	170	2	0.96	1472231560	82146	143.28	18160	18160	17780	23000	12410	17720	17922.13	5.30	-1382	-930	17953	17836	17623	17506	17293	17895	17565	116	5280	500	13110	10	1	23059202	4125	5.32	1.60	12	0.36	3364.00	11174.00	27450	20230330	-34.83	14700	20230103	21.70	27450	-34.83	20230330	14700	21.70	20230103	27450	-34.83	20230330	14700	21.70	20230103	0.95	N	033640	500	116 억	1221646	N	N	609	N	N
94	20231115	120421	57	100.00	KSQ150	반도체	N	N	N	N	N	17890	170	2	0.96	1368189830	76319	133.11	18160	18160	17780	23000	12410	17720	17927.25	5.30	-1382	-2085	17953	17836	17623	17506	17293	17895	17565	116	5280	500	13110	10	1	23059202	4125	5.32	1.60	12	0.33	3364.00	11174.00	27450	20230330	-34.83	14700	20230103	21.70	27450	-34.83	20230330	14700	21.70	20230103	27450	-34.83	20230330	14700	21.70	20230103	0.95	N	033640	500	116 억	1221646	N	N	609	N	N
95	20231115	110421	57	100.00	KSQ150	반도체	N	N	N	N	N	17850	130	2	0.73	1246744370	69517	121.25	18160	18160	17780	23000	12410	17720	17934.38	5.30	-1382	-4653	17953	17836	17623	17506	17293	17895	17565	116	5280	500	13110	10	1	23059202	4116	5.31	1.60	12	0.30	3364.00	11174.00	27450	20230330	-34.97	14700	20230103	21.43	27450	-34.97	20230330	14700	21.43	20230103	27450	-34.97	20230330	14700	21.43	20230103	0.95	N	033640	500	116 억	1221646	N	N	609	N	N
96	20231115	100420	57	100.00	KSQ150	반도체	N	N	N	N	N	17930	210	2	1.19	907700410	50530	88.13	18160	18160	17780	23000	12410	17720	17963.59	5.30	-1382	-1189	17953	17836	17623	17506	17293	17895	17565	116	5280	500	13110	10	1	23059202	4135	5.33	1.60	12	0.22	3364.00	11174.00	27450	20230330	-34.68	14700	20230103	21.97	27450	-34.68	20230330	14700	21.97	20230103	27450	-34.68	20230330	14700	21.97	20230103	0.95	N	033640	500	116 억	1221646	N	N	609	N	N
97	20231115	090416	57	100.00	KSQ150	반도체	N	N	N	N	N	17990	270	2	1.52	158286510	8784	15.32	18160	18160	17880	23000	12410	17720	18019.87	5.30	-1382	239	17953	17836	17623	17506	17293	17895	17565	116	5280	500	13110	10	1	23059202	4148	5.35	1.61	12	0.04	3364.00	11174.00	27450	20230330	-34.46	14700	20230103	22.38	27450	-34.46	20230330	14700	22.38	20230103	27450	-34.46	20230330	14700	22.38	20230103	0.95	N	033640	500	116 억	1221646	N	N	609	N	N
98	20231114	160412	57	100.00	KSQ150	반도체	N	N	N	N	N	17720	130	2	0.74	1004870830	57054	59.95	17410	17740	17410	22850	12320	17590	17612.50	5.30	0	9392	18443	18016	17653	17226	16863	17835	17045	116	5260	500	13010	10	1	23059202	4086	5.27	1.59	12	0.25	3364.00	11174.00	27450	20230330	-35.45	14700	20230103	20.54	27450	-35.45	20230330	14700	20.54	20230103	27450	-35.45	20230330	14700	20.54	20230103	0.97	N	033640	500	116 억	1221365	N	N	609	N	N
99	20231114	150413	57	100.00	KSQ150	반도체	N	N	N	N	N	17650	60	2	0.34	888138030	50459	53.02	17410	17740	17410	22850	12320	17590	17601.18	5.30	0	7264	18443	18016	17653	17226	16863	17835	17045	116	5260	500	13010	10	1	23059202	4070	5.25	1.58	12	0.22	3364.00	11174.00	27450	20230330	-35.70	14700	20230103	20.07	27450	-35.70	20230330	14700	20.07	20230103	27450	-35.70	20230330	14700	20.07	20230103	0.97	N	033640	500	116 억	1221365	N	N	430	N	N
100	20231114	140412	57	100.00	KSQ150	반도체	N	N	N	N	N	17650	60	2	0.34	769610670	43737	45.96	17410	17740	17410	22850	12320	17590	17596.33	5.30	0	5089	18443	18016	17653	17226	16863	17835	17045	116	5260	500	13010	10	1	23059202	4070	5.25	1.58	12	0.19	3364.00	11174.00	27450	20230330	-35.70	14700	20230103	20.07	27450	-35.70	20230330	14700	20.07	20230103	27450	-35.70	20230330	14700	20.07	20230103	0.97	N	033640	500	116 억	1221365	N	N	430	N	N
101	20231114	130414	57	100.00	KSQ150	반도체	N	N	N	N	N	17630	40	2	0.23	658323650	37426	39.33	17410	17740	17410	22850	12320	17590	17590.01	5.30	0	2306	18443	18016	17653	17226	16863	17835	17045	116	5260	500	13010	10	1	23059202	4065	5.24	1.58	12	0.16	3364.00	11174.00	27450	20230330	-35.77	14700	20230103	19.93	27450	-35.77	20230330	14700	19.93	20230103	27450	-35.77	20230330	14700	19.93	20230103	0.97	N	033640	500	116 억	1221365	N	N	430	N	N
102	20231114	120414	57	100.00	KSQ150	반도체	N	N	N	N	N	17580	-10	5	-0.06	575758190	32739	34.40	17410	17740	17410	22850	12320	17590	17586.31	5.30	0	356	18443	18016	17653	17226	16863	17835	17045	116	5260	500	13010	10	1	23059202	4054	5.23	1.57	12	0.14	3364.00	11174.00	27450	20230330	-35.96	14700	20230103	19.59	27450	-35.96	20230330	14700	19.59	20230103	27450	-35.96	20230330	14700	19.59	20230103	0.97	N	033640	500	116 억	1221365	N	N	430	N	N
103	20231114	110418	57	100.00	KSQ150	반도체	N	N	N	N	N	17640	50	2	0.28	461307150	26249	27.58	17410	17740	17410	22850	12320	17590	17574.28	5.30	0	-1693	18443	18016	17653	17226	16863	17835	17045	116	5260	500	13010	10	1	23059202	4068	5.24	1.58	12	0.11	3364.00	11174.00	27450	20230330	-35.74	14700	20230103	20.00	27450	-35.74	20230330	14700	20.00	20230103	27450	-35.74	20230330	14700	20.00	20230103	0.97	N	033640	500	116 억	1221365	N	N	430	N	N
104	20231114	100414	57	100.00	KSQ150	반도체	N	N	N	N	N	17520	-70	5	-0.40	273591860	15562	16.35	17410	17740	17410	22850	12320	17590	17580.76	5.30	0	-4560	18443	18016	17653	17226	16863	17835	17045	116	5260	500	13010	10	1	23059202	4040	5.21	1.57	12	0.07	3364.00	11174.00	27450	20230330	-36.17	14700	20230103	19.18	27450	-36.17	20230330	14700	19.18	20230103	27450	-36.17	20230330	14700	19.18	20230103	0.97	N	033640	500	116 억	1221365	N	N	430	N	N
105	20231114	090410	57	100.00	KSQ150	반도체	N	N	N	N	N	17510	-80	5	-0.45	28536950	1629	1.71	17410	17650	17410	22850	12320	17590	17518.08	5.30	0	34	18443	18016	17653	17226	16863	17835	17045	116	5260	500	13010	10	1	23059202	4038	5.21	1.57	12	0.01	3364.00	11174.00	27450	20230330	-36.21	14700	20230103	19.12	27450	-36.21	20230330	14700	19.12	20230103	27450	-36.21	20230330	14700	19.12	20230103	0.97	N	033640	500	116 억	1221365	N	N	430	N	N
106	20231113	160409	57	100.00	KSQ150	반도체	N	N	N	N	N	17590	-170	5	-0.96	1671158850	95008	89.74	18000	18080	17290	23050	12440	17760	17589.64	5.24	0	11887	18200	17980	17540	17320	16880	18090	17430	116	5290	500	13140	10	1	23059202	4056	5.23	1.57	12	0.41	3364.00	11174.00	27450	20230330	-35.92	14700	20230103	19.66	27450	-35.92	20230330	14700	19.66	20230103	27450	-35.92	20230330	14700	19.66	20230103	0.97	N	033640	500	116 억	1208623	N	N	430	N	N
107	20231113	150407	57	100.00	KSQ150	반도체	N	N	N	N	N	17420	-340	5	-1.91	1518272250	86253	81.47	18000	18080	17290	23050	12440	17760	17602.52	5.24	0	8967	18200	17980	17540	17320	16880	18090	17430	116	5290	500	13140	10	1	23059202	4017	5.18	1.56	12	0.37	3364.00	11174.00	27450	20230330	-36.54	14700	20230103	18.50	27450	-36.54	20230330	14700	18.50	20230103	27450	-36.54	20230330	14700	18.50	20230103	0.97	N	033640	500	116 억	1208623	N	N	0	N	N
108	20231113	140406	57	100.00	KSQ150	반도체	N	N	N	N	N	17410	-350	5	-1.97	1400473370	79486	75.08	18000	18080	17290	23050	12440	17760	17619.10	5.24	0	6238	18200	17980	17540	17320	16880	18090	17430	116	5290	500	13140	10	1	23059202	4015	5.18	1.56	12	0.34	3364.00	11174.00	27450	20230330	-36.58	14700	20230103	18.44	27450	-36.58	20230330	14700	18.44	20230103	27450	-36.58	20230330	14700	18.44	20230103	0.97	N	033640	500	116 억	1208623	N	N	0	N	N
109	20231113	130405	57	100.00	KSQ150	반도체	N	N	N	N	N	17380	-380	5	-2.14	1268351150	71894	67.91	18000	18080	17290	23050	12440	17760	17641.94	5.24	0	3595	18200	17980	17540	17320	16880	18090	17430	116	5290	500	13140	10	1	23059202	4008	5.17	1.56	12	0.31	3364.00	11174.00	27450	20230330	-36.68	14700	20230103	18.23	27450	-36.68	20230330	14700	18.23	20230103	27450	-36.68	20230330	14700	18.23	20230103	0.97	N	033640	500	116 억	1208623	N	N	0	N	N
110	20231113	120406	57	100.00	KSQ150	반도체	N	N	N	N	N	17400	-360	5	-2.03	1088921850	61564	58.15	18000	18080	17400	23050	12440	17760	17687.62	5.24	0	6497	18200	17980	17540	17320	16880	18090	17430	116	5290	500	13140	10	1	23059202	4012	5.17	1.56	12	0.27	3364.00	11174.00	27450	20230330	-36.61	14700	20230103	18.37	27450	-36.61	20230330	14700	18.37	20230103	27450	-36.61	20230330	14700	18.37	20230103	0.97	N	033640	500	116 억	1208623	N	N	0	N	N
111	20231113	110404	57	100.00	KSQ150	반도체	N	N	N	N	N	17570	-190	5	-1.07	979812500	55318	52.25	18000	18080	17410	23050	12440	17760	17712.35	5.24	0	9192	18200	17980	17540	17320	16880	18090	17430	116	5290	500	13140	10	1	23059202	4052	5.22	1.57	12	0.24	3364.00	11174.00	27450	20230330	-35.99	14700	20230103	19.52	27450	-35.99	20230330	14700	19.52	20230103	27450	-35.99	20230330	14700	19.52	20230103	0.97	N	033640	500	116 억	1208623	N	N	0	N	N
112	20231113	100403	57	100.00	KSQ150	반도체	N	N	N	N	N	17770	10	2	0.06	516499200	28912	27.31	18000	18080	17670	23050	12440	17760	17864.58	5.24	0	-308	18200	17980	17540	17320	16880	18090	17430	116	5290	500	13140	10	1	23059202	4098	5.28	1.59	12	0.13	3364.00	11174.00	27450	20230330	-35.26	14700	20230103	20.88	27450	-35.26	20230330	14700	20.88	20230103	27450	-35.26	20230330	14700	20.88	20230103	0.97	N	033640	500	116 억	1208623	N	N	0	N	N
113	20231113	090406	57	100.00	KSQ150	반도체	N	N	N	N	N	17670	-90	5	-0.51	163276540	9119	8.61	18000	18080	17670	23050	12440	17760	17905.32	5.24	0	-4012	18200	17980	17540	17320	16880	18090	17430	116	5290	500	13140	10	1	23059202	4075	5.25	1.58	12	0.04	3364.00	11174.00	27450	20230330	-35.63	14700	20230103	20.20	27450	-35.63	20230330	14700	20.20	20230103	27450	-35.63	20230330	14700	20.20	20230103	0.97	N	033640	500	116 억	1208623	N	N	0	N	N
114	20231110	160423	57	100.00	KSQ150	반도체	N	N	N	N	N	17760	-20	5	-0.11	1839761630	105284	126.69	17410	17760	17100	23100	12450	17780	17473.40	5.16	0	19446	18600	18190	17950	17540	17300	18070	17420	116	5320	500	13150	10	1	23059202	4095	5.28	1.59	12	0.46	3364.00	11174.00	27450	20230330	-35.30	14700	20230103	20.82	27450	-35.30	20230330	14700	20.82	20230103	27450	-35.30	20230330	14700	20.82	20230103	0.97	N	033640	500	116 억	1189675	N	N	0	N	N
115	20231110	150412	57	100.00	KSQ150	반도체	N	N	N	N	N	17680	-100	5	-0.56	1749906750	100213	120.59	17410	17760	17100	23100	12450	17780	17461.87	5.16	0	18759	18600	18190	17950	17540	17300	18070	17420	116	5320	500	13150	10	1	23059202	4077	5.26	1.58	12	0.43	3364.00	11174.00	27450	20230330	-35.59	14700	20230103	20.27	27450	-35.59	20230330	14700	20.27	20230103	27450	-35.59	20230330	14700	20.27	20230103	0.97	N	033640	500	116 억	1189675	N	N	0	N	N
116	20231110	140408	57	100.00	KSQ150	반도체	N	N	N	N	N	17620	-160	5	-0.90	1573668830	90246	108.60	17410	17760	17100	23100	12450	17780	17437.55	5.16	0	16568	18600	18190	17950	17540	17300	18070	17420	116	5320	500	13150	10	1	23059202	4063	5.24	1.58	12	0.39	3364.00	11174.00	27450	20230330	-35.81	14700	20230103	19.86	27450	-35.81	20230330	14700	19.86	20230103	27450	-35.81	20230330	14700	19.86	20230103	0.97	N	033640	500	116 억	1189675	N	N	0	N	N
117	20231110	130410	57	100.00	KSQ150	반도체	N	N	N	N	N	17620	-160	5	-0.90	1415777600	81295	97.83	17410	17760	17100	23100	12450	17780	17415.31	5.16	0	14970	18600	18190	17950	17540	17300	18070	17420	116	5320	500	13150	10	1	23059202	4063	5.24	1.58	12	0.35	3364.00	11174.00	27450	20230330	-35.81	14700	20230103	19.86	27450	-35.81	20230330	14700	19.86	20230103	27450	-35.81	20230330	14700	19.86	20230103	0.97	N	033640	500	116 억	1189675	N	N	0	N	N
118	20231110	120410	57	100.00	KSQ150	반도체	N	N	N	N	N	17620	-160	5	-0.90	1326262310	76216	91.71	17410	17760	17100	23100	12450	17780	17401.36	5.16	0	14076	18600	18190	17950	17540	17300	18070	17420	116	5320	500	13150	10	1	23059202	4063	5.24	1.58	12	0.33	3364.00	11174.00	27450	20230330	-35.81	14700	20230103	19.86	27450	-35.81	20230330	14700	19.86	20230103	27450	-35.81	20230330	14700	19.86	20230103	0.97	N	033640	500	116 억	1189675	N	N	0	N	N
119	20231110	110407	57	100.00	KSQ150	반도체	N	N	N	N	N	17620	-160	5	-0.90	1206253450	69414	83.53	17410	17760	17100	23100	12450	17780	17377.67	5.16	0	13215	18600	18190	17950	17540	17300	18070	17420	116	5320	500	13150	10	1	23059202	4063	5.24	1.58	12	0.30	3364.00	11174.00	27450	20230330	-35.81	14700	20230103	19.86	27450	-35.81	20230330	14700	19.86	20230103	27450	-35.81	20230330	14700	19.86	20230103	0.97	N	033640	500	116 억	1189675	N	N	0	N	N
120	20231110	100409	57	100.00	KSQ150	반도체	N	N	N	N	N	17440	-340	5	-1.91	941003060	54350	65.40	17410	17610	17100	23100	12450	17780	17313.76	5.16	0	12795	18600	18190	17950	17540	17300	18070	17420	116	5320	500	13150	10	1	23059202	4022	5.18	1.56	12	0.24	3364.00	11174.00	27450	20230330	-36.47	14700	20230103	18.64	27450	-36.47	20230330	14700	18.64	20230103	27450	-36.47	20230330	14700	18.64	20230103	0.97	N	033640	500	116 억	1189675	N	N	0	N	N
121	20231110	090403	57	100.00	KSQ150	반도체	N	N	N	N	N	17490	-290	5	-1.63	110337540	6336	7.62	17410	17610	17360	23100	12450	17780	17414.38	5.16	0	2914	18600	18190	17950	17540	17300	18070	17420	116	5320	500	13150	10	1	23059202	4033	5.20	1.57	12	0.03	3364.00	11174.00	27450	20230330	-36.28	14700	20230103	18.98	27450	-36.28	20230330	14700	18.98	20230103	27450	-36.28	20230330	14700	18.98	20230103	0.97	N	033640	500	116 억	1189675	N	N	0	N	N
122	20231109	160359	57	100.00	KSQ150	반도체	N	N	N	N	N	17780	-470	5	-2.58	1495364780	83038	66.69	18250	18360	17710	23700	12780	18250	18008.77	5.36	0	9293	18763	18506	18253	17996	17743	18635	18125	116	5450	500	13500	10	1	23059202	4100	5.29	1.59	12	0.36	3364.00	11174.00	27450	20230330	-35.23	14700	20230103	20.95	27450	-35.23	20230330	14700	20.95	20230103	27450	-35.23	20230330	14700	20.95	20230103	0.97	N	033640	500	116 억	1235878	N	N	1673	N	N
123	20231109	150400	57	100.00	KSQ150	반도체	N	N	N	N	N	17760	-490	5	-2.68	1385654980	76861	61.73	18250	18360	17710	23700	12780	18250	18028.06	5.36	0	9531	18763	18506	18253	17996	17743	18635	18125	116	5450	500	13500	10	1	23059202	4095	5.28	1.59	12	0.33	3364.00	11174.00	27450	20230330	-35.30	14700	20230103	20.82	27450	-35.30	20230330	14700	20.82	20230103	27450	-35.30	20230330	14700	20.82	20230103	0.97	N	033640	500	116 억	1235878	N	N	1673	N	N
124	20231109	140359	57	100.00	KSQ150	반도체	N	N	N	N	N	17800	-450	5	-2.47	1162319020	64310	51.65	18250	18360	17790	23700	12780	18250	18073.69	5.36	0	9618	18763	18506	18253	17996	17743	18635	18125	116	5450	500	13500	10	1	23059202	4105	5.29	1.59	12	0.28	3364.00	11174.00	27450	20230330	-35.15	14700	20230103	21.09	27450	-35.15	20230330	14700	21.09	20230103	27450	-35.15	20230330	14700	21.09	20230103	0.97	N	033640	500	116 억	1235878	N	N	1673	N	N
125	20231109	130400	57	100.00	KSQ150	반도체	N	N	N	N	N	17900	-350	5	-1.92	961624110	53073	42.62	18250	18360	17900	23700	12780	18250	18118.89	5.36	0	9444	18763	18506	18253	17996	17743	18635	18125	116	5450	500	13500	10	1	23059202	4128	5.32	1.60	12	0.23	3364.00	11174.00	27450	20230330	-34.79	14700	20230103	21.77	27450	-34.79	20230330	14700	21.77	20230103	27450	-34.79	20230330	14700	21.77	20230103	0.97	N	033640	500	116 억	1235878	N	N	1673	N	N
126	20231109	120402	57	100.00	KSQ150	반도체	N	N	N	N	N	18080	-170	5	-0.93	821094420	45263	36.35	18250	18360	18010	23700	12780	18250	18140.52	5.36	0	10852	18763	18506	18253	17996	17743	18635	18125	116	5450	500	13500	10	1	23059202	4169	5.37	1.62	12	0.20	3364.00	11174.00	27450	20230330	-34.13	14700	20230103	22.99	27450	-34.13	20230330	14700	22.99	20230103	27450	-34.13	20230330	14700	22.99	20230103	0.97	N	033640	500	116 억	1235878	N	N	1673	N	N
127	20231109	110401	57	100.00	KSQ150	반도체	N	N	N	N	N	18170	-80	5	-0.44	615757890	33907	27.23	18250	18360	18010	23700	12780	18250	18160.20	5.36	0	9366	18763	18506	18253	17996	17743	18635	18125	116	5450	500	13500	10	1	23059202	4190	5.40	1.63	12	0.15	3364.00	11174.00	27450	20230330	-33.81	14700	20230103	23.61	27450	-33.81	20230330	14700	23.61	20230103	27450	-33.81	20230330	14700	23.61	20230103	0.97	N	033640	500	116 억	1235878	N	N	1673	N	N
128	20231109	100357	57	100.00	KSQ150	반도체	N	N	N	N	N	18130	-120	5	-0.66	365919200	20165	16.19	18250	18360	18010	23700	12780	18250	18146.25	5.36	0	2236	18763	18506	18253	17996	17743	18635	18125	116	5450	500	13500	10	1	23059202	4181	5.39	1.62	12	0.09	3364.00	11174.00	27450	20230330	-33.95	14700	20230103	23.33	27450	-33.95	20230330	14700	23.33	20230103	27450	-33.95	20230330	14700	23.33	20230103	0.97	N	033640	500	116 억	1235878	N	N	1673	N	N
129	20231109	090359	57	100.00	KSQ150	반도체	N	N	N	N	N	18210	-40	5	-0.22	65077960	3577	2.87	18250	18360	18070	23700	12780	18250	18193.45	5.36	0	2006	18763	18506	18253	17996	17743	18635	18125	116	5450	500	13500	10	1	23059202	4199	5.41	1.63	12	0.02	3364.00	11174.00	27450	20230330	-33.66	14700	20230103	23.88	27450	-33.66	20230330	14700	23.88	20230103	27450	-33.66	20230330	14700	23.88	20230103	0.97	N	033640	500	116 억	1235878	N	N	1673	N	N
130	20231108	160356	57	100.00	KSQ150	반도체	N	N	N	N	N	18250	60	2	0.33	2262580340	123986	57.53	18210	18510	18000	23600	12740	18190	18248.68	5.06	0	11471	19036	18612	18266	17842	17496	18440	17670	116	5410	500	13460	10	1	23059202	4208	5.43	1.63	12	0.54	3364.00	11174.00	27450	20230330	-33.52	14700	20230103	24.15	27450	-33.52	20230330	14700	24.15	20230103	27450	-33.52	20230330	14700	24.15	20230103	1.01	N	033640	500	116 억	1166279	N	N	1673	N	N
131	20231108	150400	57	100.00	KSQ150	반도체	N	N	N	N	N	18200	10	2	0.05	2134002600	116915	54.25	18210	18510	18000	23600	12740	18190	18252.60	5.06	0	9165	19036	18612	18266	17842	17496	18440	17670	116	5410	500	13460	10	1	23059202	4197	5.41	1.63	12	0.51	3364.00	11174.00	27450	20230330	-33.70	14700	20230103	23.81	27450	-33.70	20230330	14700	23.81	20230103	27450	-33.70	20230330	14700	23.81	20230103	1.01	N	033640	500	116 억	1166279	N	N	9161	N	N
132	20231108	140358	57	100.00	KSQ150	반도체	N	N	N	N	N	18320	130	2	0.71	1822982080	99877	46.35	18210	18510	18000	23600	12740	18190	18252.27	5.06	0	10271	19036	18612	18266	17842	17496	18440	17670	116	5410	500	13460	10	1	23059202	4224	5.45	1.64	12	0.43	3364.00	11174.00	27450	20230330	-33.26	14700	20230103	24.63	27450	-33.26	20230330	14700	24.63	20230103	27450	-33.26	20230330	14700	24.63	20230103	1.01	N	033640	500	116 억	1166279	N	N	9161	N	N
133	20231108	130358	57	100.00	KSQ150	반도체	N	N	N	N	N	18250	60	2	0.33	1654014290	90644	42.06	18210	18510	18000	23600	12740	18190	18247.37	5.06	0	5272	19036	18612	18266	17842	17496	18440	17670	116	5410	500	13460	10	1	23059202	4208	5.43	1.63	12	0.39	3364.00	11174.00	27450	20230330	-33.52	14700	20230103	24.15	27450	-33.52	20230330	14700	24.15	20230103	27450	-33.52	20230330	14700	24.15	20230103	1.01	N	033640	500	116 억	1166279	N	N	9161	N	N
134	20231108	120359	57	100.00	KSQ150	반도체	N	N	N	N	N	18260	70	2	0.38	1432118680	78462	36.41	18210	18510	18000	23600	12740	18190	18252.39	5.06	0	3733	19036	18612	18266	17842	17496	18440	17670	116	5410	500	13460	10	1	23059202	4211	5.43	1.63	12	0.34	3364.00	11174.00	27450	20230330	-33.48	14700	20230103	24.22	27450	-33.48	20230330	14700	24.22	20230103	27450	-33.48	20230330	14700	24.22	20230103	1.01	N	033640	500	116 억	1166279	N	N	9161	N	N
135	20231108	110357	57	100.00	KSQ150	반도체	N	N	N	N	N	18220	30	2	0.16	1145268130	62760	29.12	18210	18510	18000	23600	12740	18190	18248.38	5.06	0	5081	19036	18612	18266	17842	17496	18440	17670	116	5410	500	13460	10	1	23059202	4201	5.42	1.63	12	0.27	3364.00	11174.00	27450	20230330	-33.62	14700	20230103	23.95	27450	-33.62	20230330	14700	23.95	20230103	27450	-33.62	20230330	14700	23.95	20230103	1.01	N	033640	500	116 억	1166279	N	N	9161	N	N
136	20231108	100358	57	100.00	KSQ150	반도체	N	N	N	N	N	18210	20	2	0.11	836369810	45870	21.29	18210	18510	18000	23600	12740	18190	18233.48	5.06	0	-4030	19036	18612	18266	17842	17496	18440	17670	116	5410	500	13460	10	1	23059202	4199	5.41	1.63	12	0.20	3364.00	11174.00	27450	20230330	-33.66	14700	20230103	23.88	27450	-33.66	20230330	14700	23.88	20230103	27450	-33.66	20230330	14700	23.88	20230103	1.01	N	033640	500	116 억	1166279	N	N	9161	N	N
137	20231108	090356	57	100.00	KSQ150	반도체	N	N	N	N	N	18440	250	2	1.37	137431660	7463	3.46	18210	18510	18210	23600	12740	18190	18415.10	5.06	0	2445	19036	18612	18266	17842	17496	18440	17670	116	5410	500	13460	10	1	23059202	4252	5.48	1.65	12	0.03	3364.00	11174.00	27450	20230330	-32.82	14700	20230103	25.44	27450	-32.82	20230330	14700	25.44	20230103	27450	-32.82	20230330	14700	25.44	20230103	1.01	N	033640	500	116 억	1166279	N	N	9161	N	N
138	20231107	160357	57	100.00	KSQ150	반도체	N	N	N	N	N	18190	-230	5	-1.25	3939358910	214924	45.63	18620	18690	17920	23900	12900	18420	18329.16	5.05	0	7509	19426	18922	18266	17762	17106	19175	18015	116	5480	500	13630	10	1	23059202	4194	5.41	1.63	12	0.93	3364.00	11174.00	27450	20230330	-33.73	14700	20230103	23.74	27450	-33.73	20230330	14700	23.74	20230103	27450	-33.73	20230330	14700	23.74	20230103	1.02	N	033640	500	116 억	1163740	N	N	9161	N	N
139	20231107	150358	57	100.00	KSQ150	반도체	N	N	N	N	N	18160	-260	5	-1.41	3718366650	202781	43.05	18620	18690	17920	23900	12900	18420	18336.86	5.05	0	7662	19426	18922	18266	17762	17106	19175	18015	116	5480	500	13630	10	1	23059202	4188	5.40	1.63	12	0.88	3364.00	11174.00	27450	20230330	-33.84	14700	20230103	23.54	27450	-33.84	20230330	14700	23.54	20230103	27450	-33.84	20230330	14700	23.54	20230103	1.02	N	033640	500	116 억	1163740	N	N	22913	N	N
140	20231107	140401	57	100.00	KSQ150	반도체	N	N	N	N	N	18140	-280	5	-1.52	3432885190	187029	39.71	18620	18690	17920	23900	12900	18420	18354.83	5.05	0	7327	19426	18922	18266	17762	17106	19175	18015	116	5480	500	13630	10	1	23059202	4183	5.39	1.62	12	0.81	3364.00	11174.00	27450	20230330	-33.92	14700	20230103	23.40	27450	-33.92	20230330	14700	23.40	20230103	27450	-33.92	20230330	14700	23.40	20230103	1.02	N	033640	500	116 억	1163740	N	N	22913	N	N
141	20231107	130359	57	100.00	KSQ150	반도체	N	N	N	N	N	18070	-350	5	-1.90	3189802720	173599	36.85	18620	18690	17920	23900	12900	18420	18374.55	5.05	0	2837	19426	18922	18266	17762	17106	19175	18015	116	5480	500	13630	10	1	23059202	4167	5.37	1.62	12	0.75	3364.00	11174.00	27450	20230330	-34.17	14700	20230103	22.93	27450	-34.17	20230330	14700	22.93	20230103	27450	-34.17	20230330	14700	22.93	20230103	1.02	N	033640	500	116 억	1163740	N	N	22913	N	N
142	20231107	120355	57	100.00	KSQ150	반도체	N	N	N	N	N	18090	-330	5	-1.79	2877449040	156271	33.18	18620	18690	18090	23900	12900	18420	18413.20	5.05	0	-860	19426	18922	18266	17762	17106	19175	18015	116	5480	500	13630	10	1	23059202	4171	5.38	1.62	12	0.68	3364.00	11174.00	27450	20230330	-34.10	14700	20230103	23.06	27450	-34.10	20230330	14700	23.06	20230103	27450	-34.10	20230330	14700	23.06	20230103	1.02	N	033640	500	116 억	1163740	N	N	22913	N	N
143	20231107	110357	57	100.00	KSQ150	반도체	N	N	N	N	N	18310	-110	5	-0.60	2508985460	135997	28.87	18620	18690	18090	23900	12900	18420	18448.83	5.05	0	-4595	19426	18922	18266	17762	17106	19175	18015	116	5480	500	13630	10	1	23059202	4222	5.44	1.64	12	0.59	3364.00	11174.00	27450	20230330	-33.30	14700	20230103	24.56	27450	-33.30	20230330	14700	24.56	20230103	27450	-33.30	20230330	14700	24.56	20230103	1.02	N	033640	500	116 억	1163740	N	N	22913	N	N
144	20231107	100401	57	100.00	KSQ150	반도체	N	N	N	N	N	18440	20	2	0.11	1919248840	103671	22.01	18620	18690	18310	23900	12900	18420	18512.88	5.05	0	-8142	19426	18922	18266	17762	17106	19175	18015	116	5480	500	13630	10	1	23059202	4252	5.48	1.65	12	0.45	3364.00	11174.00	27450	20230330	-32.82	14700	20230103	25.44	27450	-32.82	20230330	14700	25.44	20230103	27450	-32.82	20230330	14700	25.44	20230103	1.02	N	033640	500	116 억	1163740	N	N	22913	N	N
145	20231107	090352	57	100.00	KSQ150	반도체	N	N	N	N	N	18410	-10	5	-0.05	337816570	18242	3.87	18620	18650	18380	23900	12900	18420	18518.62	5.05	0	-8307	19426	18922	18266	17762	17106	19175	18015	116	5480	500	13630	10	1	23059202	4245	5.47	1.65	12	0.08	3364.00	11174.00	27450	20230330	-32.93	14700	20230103	25.24	27450	-32.93	20230330	14700	25.24	20230103	27450	-32.93	20230330	14700	25.24	20230103	1.02	N	033640	500	116 억	1163740	N	N	22913	N	N
146	20231106	160349	57	100.00	KSQ150	반도체	N	N	N	N	N	18420	1170	2	6.78	8599934790	469610	486.00	18200	18770	17610	22400	12080	17250	18312.95	4.62	-572	106210	17543	17396	17223	17076	16903	17310	16990	116	5150	500	12760	10	1	23059202	4248	5.48	1.65	12	2.04	3364.00	11174.00	27450	20230330	-32.90	14700	20230103	25.31	27450	-32.90	20230330	14700	25.31	20230103	27450	-32.90	20230330	14700	25.31	20230103	1.07	Y	033640	500	116 억	1065813	N	N	22885	N	N
147	20231106	150350	57	100.00	KSQ150	반도체	N	N	N	N	N	18340	1090	2	6.32	8181638160	446851	462.44	18200	18770	17610	22400	12080	17250	18309.59	4.62	-572	92120	17543	17396	17223	17076	16903	17310	16990	116	5150	500	12760	10	1	23059202	4229	5.45	1.64	12	1.94	3364.00	11174.00	27450	20230330	-33.19	14700	20230103	24.76	27450	-33.19	20230330	14700	24.76	20230103	27450	-33.19	20230330	14700	24.76	20230103	1.07	Y	033640	500	116 억	1065813	N	N	8126	N	N
148	20231106	140348	57	100.00	KSQ150	반도체	N	N	N	N	N	18350	1100	2	6.38	7288239150	398309	412.21	18200	18770	17610	22400	12080	17250	18298.01	4.62	-572	76036	17543	17396	17223	17076	16903	17310	16990	116	5150	500	12760	10	1	23059202	4231	5.45	1.64	12	1.73	3364.00	11174.00	27450	20230330	-33.15	14700	20230103	24.83	27450	-33.15	20230330	14700	24.83	20230103	27450	-33.15	20230330	14700	24.83	20230103	1.07	Y	033640	500	116 억	1065813	N	N	8126	N	N
149	20231106	130354	57	100.00	KSQ150	반도체	N	N	N	N	N	18250	1000	2	5.80	6628019080	362254	374.90	18200	18770	17610	22400	12080	17250	18296.67	4.62	-572	57370	17543	17396	17223	17076	16903	17310	16990	116	5150	500	12760	10	1	23059202	4208	5.43	1.63	12	1.57	3364.00	11174.00	27450	20230330	-33.52	14700	20230103	24.15	27450	-33.52	20230330	14700	24.15	20230103	27450	-33.52	20230330	14700	24.15	20230103	1.07	Y	033640	500	116 억	1065813	N	N	8126	N	N
150	20231106	120351	57	100.00	KSQ150	반도체	N	N	N	N	N	18350	1100	2	6.38	6272863840	342806	354.77	18200	18770	17610	22400	12080	17250	18298.65	4.62	-572	61293	17543	17396	17223	17076	16903	17310	16990	116	5150	500	12760	10	1	23059202	4231	5.45	1.64	12	1.49	3364.00	11174.00	27450	20230330	-33.15	14700	20230103	24.83	27450	-33.15	20230330	14700	24.83	20230103	27450	-33.15	20230330	14700	24.83	20230103	1.07	Y	033640	500	116 억	1065813	N	N	8126	N	N
151	20231106	110352	57	100.00	KSQ150	반도체	N	N	N	N	N	18120	870	2	5.04	5765586710	315064	326.06	18200	18770	17610	22400	12080	17250	18299.80	4.62	-572	56080	17543	17396	17223	17076	16903	17310	16990	116	5150	500	12760	10	1	23059202	4178	5.39	1.62	12	1.37	3364.00	11174.00	27450	20230330	-33.99	14700	20230103	23.27	27450	-33.99	20230330	14700	23.27	20230103	27450	-33.99	20230330	14700	23.27	20230103	1.07	Y	033640	500	116 억	1065813	N	N	8126	N	N
152	20231106	100332	57	100.00	KSQ150	반도체	N	N	N	N	N	18350	1100	2	6.38	4695543000	256535	265.49	18200	18770	17610	22400	12080	17250	18303.80	4.62	-572	62402	17543	17396	17223	17076	16903	17310	16990	116	5150	500	12760	10	1	23059202	4231	5.45	1.64	12	1.11	3364.00	11174.00	27450	20230330	-33.15	14700	20230103	24.83	27450	-33.15	20230330	14700	24.83	20230103	27450	-33.15	20230330	14700	24.83	20230103	1.07	Y	033640	500	116 억	1065813	N	N	8126	N	N
153	20231106	090352	57	100.00	KSQ150	반도체	N	N	N	N	N	17750	500	2	2.90	788761920	43751	45.28	18200	18200	17610	22400	12080	17250	18028.81	4.62	-572	-7124	17543	17396	17223	17076	16903	17310	16990	116	5150	500	12760	10	1	23059202	4093	5.28	1.59	12	0.19	3364.00	11174.00	27450	20230330	-35.34	14700	20230103	20.75	27450	-35.34	20230330	14700	20.75	20230103	27450	-35.34	20230330	14700	20.75	20230103	1.07	Y	033640	500	116 억	1065813	N	N	8126	N	N
154	20231103	160345	57	100.00	KSQ150	반도체	N	N	N	N	N	17250	-100	5	-0.58	1661618030	96445	42.00	17360	17370	17050	22550	12150	17350	17228.63	4.55	-572	17354	17976	17662	17126	16812	16276	17820	16970	116	5200	500	12830	10	1	23059202	3978	5.13	1.54	12	0.42	3364.00	11174.00	27450	20230330	-37.16	14700	20230103	17.35	27450	-37.16	20230330	14700	17.35	20230103	27450	-37.16	20230330	14700	17.35	20230103	1.08	Y	033640	500	116 억	1048847	N	N	7970	N	N
155	20231103	150347	57	100.00	KSQ150	반도체	N	N	N	N	N	17290	-60	5	-0.35	1575661740	91473	39.84	17360	17370	17050	22550	12150	17350	17225.43	4.55	-572	16480	17976	17662	17126	16812	16276	17820	16970	116	5200	500	12830	10	1	23059202	3987	5.14	1.55	12	0.40	3364.00	11174.00	27450	20230330	-37.01	14700	20230103	17.62	27450	-37.01	20230330	14700	17.62	20230103	27450	-37.01	20230330	14700	17.62	20230103	1.08	Y	033640	500	116 억	1048847	N	N	6922	N	N
156	20231103	140347	57	100.00	KSQ150	반도체	N	N	N	N	N	17350	0	3	0.00	1443892680	83860	36.52	17360	17370	17050	22550	12150	17350	17217.90	4.55	-572	14377	17976	17662	17126	16812	16276	17820	16970	116	5200	500	12830	10	1	23059202	4001	5.16	1.55	12	0.36	3364.00	11174.00	27450	20230330	-36.79	14700	20230103	18.03	27450	-36.79	20230330	14700	18.03	20230103	27450	-36.79	20230330	14700	18.03	20230103	1.08	Y	033640	500	116 억	1048847	N	N	6922	N	N
157	20231103	130346	57	100.00	KSQ150	반도체	N	N	N	N	N	17180	-170	5	-0.98	1303218150	75723	32.98	17360	17370	17050	22550	12150	17350	17210.33	4.55	-572	10763	17976	17662	17126	16812	16276	17820	16970	116	5200	500	12830	10	1	23059202	3962	5.11	1.54	12	0.33	3364.00	11174.00	27450	20230330	-37.41	14700	20230103	16.87	27450	-37.41	20230330	14700	16.87	20230103	27450	-37.41	20230330	14700	16.87	20230103	1.08	Y	033640	500	116 억	1048847	N	N	6922	N	N
158	20231103	120345	57	100.00	KSQ150	반도체	N	N	N	N	N	17320	-30	5	-0.17	1165635950	67754	29.51	17360	17370	17050	22550	12150	17350	17203.94	4.55	-572	9849	17976	17662	17126	16812	16276	17820	16970	116	5200	500	12830	10	1	23059202	3994	5.15	1.55	12	0.29	3364.00	11174.00	27450	20230330	-36.90	14700	20230103	17.82	27450	-36.90	20230330	14700	17.82	20230103	27450	-36.90	20230330	14700	17.82	20230103	1.08	Y	033640	500	116 억	1048847	N	N	6922	N	N
159	20231103	110349	57	100.00	KSQ150	반도체	N	N	N	N	N	17250	-100	5	-0.58	1083824250	63028	27.45	17360	17370	17050	22550	12150	17350	17195.92	4.55	-572	8487	17976	17662	17126	16812	16276	17820	16970	116	5200	500	12830	10	1	23059202	3978	5.13	1.54	12	0.27	3364.00	11174.00	27450	20230330	-37.16	14700	20230103	17.35	27450	-37.16	20230330	14700	17.35	20230103	27450	-37.16	20230330	14700	17.35	20230103	1.08	Y	033640	500	116 억	1048847	N	N	6922	N	N
160	20231103	100344	57	100.00	KSQ150	반도체	N	N	N	N	N	17220	-130	5	-0.75	777416150	45311	19.73	17360	17360	17050	22550	12150	17350	17157.34	4.55	-572	3553	17976	17662	17126	16812	16276	17820	16970	116	5200	500	12830	10	1	23059202	3971	5.12	1.54	12	0.20	3364.00	11174.00	27450	20230330	-37.27	14700	20230103	17.14	27450	-37.27	20230330	14700	17.14	20230103	27450	-37.27	20230330	14700	17.14	20230103	1.08	Y	033640	500	116 억	1048847	N	N	6922	N	N
161	20231103	090343	57	100.00	KSQ150	반도체	N	N	N	N	N	17090	-260	5	-1.50	193850000	11270	4.91	17360	17360	17050	22550	12150	17350	17200.53	4.55	-572	-2746	17976	17662	17126	16812	16276	17820	16970	116	5200	500	12830	10	1	23059202	3941	5.08	1.53	12	0.05	3364.00	11174.00	27450	20230330	-37.74	14700	20230103	16.26	27450	-37.74	20230330	14700	16.26	20230103	27450	-37.74	20230330	14700	16.26	20230103	1.08	Y	033640	500	116 억	1048847	N	N	6922	N	N
162	20231102	160343	57	100.00	KSQ150	반도체	N	N	N	N	N	17350	1210	2	7.50	3929888190	228968	253.09	16590	17440	16590	20950	11300	16140	17163.44	4.12	0	101877	16680	16410	16130	15860	15580	16545	15995	116	4810	500	11940	10	1	23059202	4001	5.16	1.55	12	0.99	3364.00	11174.00	27450	20230330	-36.79	14700	20230103	18.03	27450	-36.79	20230330	14700	18.03	20230103	27450	-36.79	20230330	14700	18.03	20230103	1.08	Y	033640	500	116 억	950575	N	N	6922	N	N
163	20231102	150347	57	100.00	KSQ150	반도체	N	N	N	N	N	17410	1270	2	7.87	3758673800	219129	242.21	16590	17440	16590	20950	11300	16140	17152.79	4.12	0	98882	16680	16410	16130	15860	15580	16545	15995	116	4810	500	11940	10	1	23059202	4015	5.18	1.56	12	0.95	3364.00	11174.00	27450	20230330	-36.58	14700	20230103	18.44	27450	-36.58	20230330	14700	18.44	20230103	27450	-36.58	20230330	14700	18.44	20230103	1.08	Y	033640	500	116 억	950575	N	N	12715	N	N
164	20231102	140341	57	100.00	KSQ150	반도체	N	N	N	N	N	17390	1250	2	7.74	3370498020	196823	217.56	16590	17400	16590	20950	11300	16140	17124.51	4.12	0	94998	16680	16410	16130	15860	15580	16545	15995	116	4810	500	11940	10	1	23059202	4010	5.17	1.56	12	0.85	3364.00	11174.00	27450	20230330	-36.65	14700	20230103	18.30	27450	-36.65	20230330	14700	18.30	20230103	27450	-36.65	20230330	14700	18.30	20230103	1.08	Y	033640	500	116 억	950575	N	N	12715	N	N
165	20231102	130345	57	100.00	KSQ150	반도체	N	N	N	N	N	17360	1220	2	7.56	3071745020	179616	198.54	16590	17400	16590	20950	11300	16140	17101.73	4.12	0	87650	16680	16410	16130	15860	15580	16545	15995	116	4810	500	11940	10	1	23059202	4003	5.16	1.55	12	0.78	3364.00	11174.00	27450	20230330	-36.76	14700	20230103	18.10	27450	-36.76	20230330	14700	18.10	20230103	27450	-36.76	20230330	14700	18.10	20230103	1.08	Y	033640	500	116 억	950575	N	N	12715	N	N
166	20231102	120342	57	100.00	KSQ150	반도체	N	N	N	N	N	17310	1170	2	7.25	2744654610	160767	177.70	16590	17320	16590	20950	11300	16140	17072.25	4.12	0	78537	16680	16410	16130	15860	15580	16545	15995	116	4810	500	11940	10	1	23059202	3992	5.15	1.55	12	0.70	3364.00	11174.00	27450	20230330	-36.94	14700	20230103	17.76	27450	-36.94	20230330	14700	17.76	20230103	27450	-36.94	20230330	14700	17.76	20230103	1.08	Y	033640	500	116 억	950575	N	N	12715	N	N
167	20231102	110342	57	100.00	KSQ150	반도체	N	N	N	N	N	17200	1060	2	6.57	2238527120	131420	145.27	16590	17280	16590	20950	11300	16140	17033.38	4.12	0	63477	16680	16410	16130	15860	15580	16545	15995	116	4810	500	11940	10	1	23059202	3966	5.11	1.54	12	0.57	3364.00	11174.00	27450	20230330	-37.34	14700	20230103	17.01	27450	-37.34	20230330	14700	17.01	20230103	27450	-37.34	20230330	14700	17.01	20230103	1.08	Y	033640	500	116 억	950575	N	N	12715	N	N
168	20231102	100342	57	100.00	KSQ150	반도체	N	N	N	N	N	17110	970	2	6.01	1521433470	89685	99.13	16590	17140	16590	20950	11300	16140	16964.19	4.12	0	46422	16680	16410	16130	15860	15580	16545	15995	116	4810	500	11940	10	1	23059202	3945	5.09	1.53	12	0.39	3364.00	11174.00	27450	20230330	-37.67	14700	20230103	16.39	27450	-37.67	20230330	14700	16.39	20230103	27450	-37.67	20230330	14700	16.39	20230103	1.08	Y	033640	500	116 억	950575	N	N	12715	N	N
169	20231102	090346	57	100.00	KSQ150	반도체	N	N	N	N	N	16840	700	2	4.34	195187410	11672	12.90	16590	16870	16590	20950	11300	16140	16722.70	4.12	0	6141	16680	16410	16130	15860	15580	16545	15995	116	4810	500	11940	10	1	23059202	3883	5.01	1.51	12	0.05	3364.00	11174.00	27450	20230330	-38.65	14700	20230103	14.56	27450	-38.65	20230330	14700	14.56	20230103	27450	-38.65	20230330	14700	14.56	20230103	1.08	Y	033640	500	116 억	950575	N	N	12715	N	N
170	20231101	160343	57	100.00	KSQ150	반도체	N	N	N	N	N	16140	300	2	1.89	1464294640	90400	56.07	15850	16400	15850	20550	11090	15840	16198.00	4.01	0	25440	17266	16552	16196	15482	15126	16375	15305	116	4710	500	11720	10	1	23059202	3722	4.80	1.44	12	0.39	3364.00	11174.00	27450	20230330	-41.20	14700	20230103	9.80	27450	-41.20	20230330	14700	9.80	20230103	27450	-41.20	20230330	14700	9.80	20230103	1.08	Y	033640	500	116 억	925734	N	N	12715	N	N
171	20231101	150341	57	100.00	KSQ150	반도체	N	N	N	N	N	16140	300	2	1.89	1336944450	82511	51.18	15850	16400	15850	20550	11090	15840	16203.23	4.01	0	24917	17266	16552	16196	15482	15126	16375	15305	116	4710	500	11720	10	1	23059202	3722	4.80	1.44	12	0.36	3364.00	11174.00	27450	20230330	-41.20	14700	20230103	9.80	27450	-41.20	20230330	14700	9.80	20230103	27450	-41.20	20230330	14700	9.80	20230103	1.08	Y	033640	500	116 억	925734	N	N	22469	N	N
172	20231101	140338	57	100.00	KSQ150	반도체	N	N	N	N	N	16170	330	2	2.08	1180407790	72807	45.16	15850	16400	15850	20550	11090	15840	16212.83	4.01	0	24323	17266	16552	16196	15482	15126	16375	15305	116	4710	500	11720	10	1	23059202	3729	4.81	1.45	12	0.32	3364.00	11174.00	27450	20230330	-41.09	14700	20230103	10.00	27450	-41.09	20230330	14700	10.00	20230103	27450	-41.09	20230330	14700	10.00	20230103	1.08	Y	033640	500	116 억	925734	N	N	22469	N	N
173	20231101	130341	57	100.00	KSQ150	반도체	N	N	N	N	N	16270	430	2	2.71	1085186300	66926	41.51	15850	16400	15850	20550	11090	15840	16214.72	4.01	0	22687	17266	16552	16196	15482	15126	16375	15305	116	4710	500	11720	10	1	23059202	3752	4.84	1.46	12	0.29	3364.00	11174.00	27450	20230330	-40.73	14700	20230103	10.68	27450	-40.73	20230330	14700	10.68	20230103	27450	-40.73	20230330	14700	10.68	20230103	1.08	Y	033640	500	116 억	925734	N	N	22469	N	N
174	20231101	120347	57	100.00	KSQ150	반도체	N	N	N	N	N	16190	350	2	2.21	899642730	55511	34.43	15850	16400	15850	20550	11090	15840	16206.57	4.01	0	17830	17266	16552	16196	15482	15126	16375	15305	116	4710	500	11720	10	1	23059202	3733	4.81	1.45	12	0.24	3364.00	11174.00	27450	20230330	-41.02	14700	20230103	10.14	27450	-41.02	20230330	14700	10.14	20230103	27450	-41.02	20230330	14700	10.14	20230103	1.08	Y	033640	500	116 억	925734	N	N	22469	N	N
175	20231101	110350	57	100.00	KSQ150	반도체	N	N	N	N	N	16150	310	2	1.96	809274980	49928	30.97	15850	16400	15850	20550	11090	15840	16208.84	4.01	0	17102	17266	16552	16196	15482	15126	16375	15305	116	4710	500	11720	10	1	23059202	3724	4.80	1.45	12	0.22	3364.00	11174.00	27450	20230330	-41.17	14700	20230103	9.86	27450	-41.17	20230330	14700	9.86	20230103	27450	-41.17	20230330	14700	9.86	20230103	1.08	Y	033640	500	116 억	925734	N	N	22469	N	N
176	20231101	100346	57	100.00	KSQ150	반도체	N	N	N	N	N	16250	410	2	2.59	563397070	34748	21.55	15850	16400	15850	20550	11090	15840	16213.80	4.01	0	13285	17266	16552	16196	15482	15126	16375	15305	116	4710	500	11720	10	1	23059202	3747	4.83	1.45	12	0.15	3364.00	11174.00	27450	20230330	-40.80	14700	20230103	10.54	27450	-40.80	20230330	14700	10.54	20230103	27450	-40.80	20230330	14700	10.54	20230103	1.08	Y	033640	500	116 억	925734	N	N	22469	N	N
177	20231101	090347	57	100.00	KSQ150	반도체	N	N	N	N	N	16090	250	2	1.58	78689480	4916	3.05	15850	16160	15850	20550	11090	15840	16006.81	4.01	0	1909	17266	16552	16196	15482	15126	16375	15305	116	4710	500	11720	10	1	23059202	3710	4.78	1.44	12	0.02	3364.00	11174.00	27450	20230330	-41.38	14700	20230103	9.46	27450	-41.38	20230330	14700	9.46	20230103	27450	-41.38	20230330	14700	9.46	20230103	1.08	Y	033640	500	116 억	925734	N	N	22469	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History