KissMeData/101490/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231031	160753	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	37750	-2500	5	-6.21	14892163250	387594	347.46	40400	41050	37500	52300	28200	40250	38422.39	7.58	0	129973	41350	40800	40450	39900	39550	41075	40175	107	12050	500	30590	50	1	21451447	8098	46.38	4.20	12	1.81	814.00	8982.00	63900	20230714	-40.92	23600	20221103	59.96	63900	-40.92	20230714	26450	42.72	20230102	63900	-40.92	20230714	23600	59.96	20221103	2.95	Y	101490	500	107 억	1625185	N	N	14178	N	N
3	20231031	150801	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	37950	-2300	5	-5.71	13862612800	360371	323.06	40400	41050	37500	52300	28200	40250	38467.22	7.58	0	121314	41350	40800	40450	39900	39550	41075	40175	107	12050	500	30590	50	1	21451447	8141	46.62	4.23	12	1.68	814.00	8982.00	63900	20230714	-40.61	23600	20221103	60.81	63900	-40.61	20230714	26450	43.48	20230102	63900	-40.61	20230714	23600	60.81	20221103	2.95	Y	101490	500	107 억	1625185	N	N	4237	N	N
4	20231031	140806	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	37850	-2400	5	-5.96	11348417800	293904	263.47	40400	41050	37500	52300	28200	40250	38612.23	7.58	0	107336	41350	40800	40450	39900	39550	41075	40175	107	12050	500	30590	50	1	21451447	8119	46.50	4.21	12	1.37	814.00	8982.00	63900	20230714	-40.77	23600	20221103	60.38	63900	-40.77	20230714	26450	43.10	20230102	63900	-40.77	20230714	23600	60.38	20221103	2.95	Y	101490	500	107 억	1625185	N	N	4237	N	N
5	20231031	130800	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	38100	-2150	5	-5.34	8620018700	221769	198.81	40400	41050	37950	52300	28200	40250	38868.87	7.58	0	81411	41350	40800	40450	39900	39550	41075	40175	107	12050	500	30590	50	1	21451447	8173	46.81	4.24	12	1.03	814.00	8982.00	63900	20230714	-40.38	23600	20221103	61.44	63900	-40.38	20230714	26450	44.05	20230102	63900	-40.38	20230714	23600	61.44	20221103	2.95	Y	101490	500	107 억	1625185	N	N	4237	N	N
6	20231031	120759	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	38550	-1700	5	-4.22	6159242150	157381	141.09	40400	41050	38450	52300	28200	40250	39135.31	7.58	0	55123	41350	40800	40450	39900	39550	41075	40175	107	12050	500	30590	50	1	21451447	8270	47.36	4.29	12	0.73	814.00	8982.00	63900	20230714	-39.67	23600	20221103	63.35	63900	-39.67	20230714	26450	45.75	20230102	63900	-39.67	20230714	23600	63.35	20221103	2.95	Y	101490	500	107 억	1625185	N	N	4237	N	N
7	20231031	110820	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39150	-1100	5	-2.73	4994806700	127326	114.14	40400	41050	38600	52300	28200	40250	39227.86	7.58	0	47134	41350	40800	40450	39900	39550	41075	40175	107	12050	500	30590	50	1	21451447	8398	48.10	4.36	12	0.59	814.00	8982.00	63900	20230714	-38.73	23600	20221103	65.89	63900	-38.73	20230714	26450	48.02	20230102	63900	-38.73	20230714	23600	65.89	20221103	2.95	Y	101490	500	107 억	1625185	N	N	4237	N	N
8	20231031	100807	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	39200	-1050	5	-2.61	3245615550	82383	73.85	40400	41050	38800	52300	28200	40250	39395.85	7.58	0	22996	41350	40800	40450	39900	39550	41075	40175	107	12050	500	30590	50	1	21451447	8409	48.16	4.36	12	0.38	814.00	8982.00	63900	20230714	-38.65	23600	20221103	66.10	63900	-38.65	20230714	26450	48.20	20230102	63900	-38.65	20230714	23600	66.10	20221103	2.95	Y	101490	500	107 억	1625185	N	N	4237	N	N
9	20231031	090806	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40750	500	2	1.24	243471850	5976	5.36	40400	41050	40350	52300	28200	40250	40748.19	7.58	0	1032	41350	40800	40450	39900	39550	41075	40175	107	12050	500	30590	50	1	21451447	8741	50.06	4.54	12	0.03	814.00	8982.00	63900	20230714	-36.23	23600	20221103	72.67	63900	-36.23	20230714	26450	54.06	20230102	63900	-36.23	20230714	23600	72.67	20221103	2.95	Y	101490	500	107 억	1625185	N	N	4237	N	N
10	20231030	160752	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40250	-650	5	-1.59	4446567400	109980	43.17	40100	41000	40100	53100	28650	40900	40430.99	7.62	0	11003	42833	41866	40933	39966	39033	42350	40450	107	12200	500	31080	50	1	21451447	8634	49.45	4.48	12	0.51	814.00	8982.00	63900	20230714	-37.01	23600	20221103	70.55	63900	-37.01	20230714	26450	52.17	20230102	63900	-37.01	20230714	23600	70.55	20221103	2.93	Y	101490	500	107 억	1635082	N	N	4237	N	N
11	20231030	150736	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40100	-800	5	-1.96	4066808050	100541	39.47	40100	41000	40100	53100	28650	40900	40449.17	7.62	0	8490	42833	41866	40933	39966	39033	42350	40450	107	12200	500	31080	50	1	21451447	8602	49.26	4.46	12	0.47	814.00	8982.00	63900	20230714	-37.25	23600	20221103	69.92	63900	-37.25	20230714	26450	51.61	20230102	63900	-37.25	20230714	23600	69.92	20221103	2.93	Y	101490	500	107 억	1635082	N	N	10804	N	N
12	20231030	140735	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40150	-750	5	-1.83	3352925250	82774	32.49	40100	41000	40100	53100	28650	40900	40506.90	7.62	0	2675	42833	41866	40933	39966	39033	42350	40450	107	12200	500	31080	50	1	21451447	8613	49.32	4.47	12	0.39	814.00	8982.00	63900	20230714	-37.17	23600	20221103	70.13	63900	-37.17	20230714	26450	51.80	20230102	63900	-37.17	20230714	23600	70.13	20221103	2.93	Y	101490	500	107 억	1635082	N	N	10804	N	N
13	20231030	130736	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40600	-300	5	-0.73	2603456750	64179	25.19	40100	41000	40100	53100	28650	40900	40565.46	7.62	0	4724	42833	41866	40933	39966	39033	42350	40450	107	12200	500	31080	50	1	21451447	8709	49.88	4.52	12	0.30	814.00	8982.00	63900	20230714	-36.46	23600	20221103	72.03	63900	-36.46	20230714	26450	53.50	20230102	63900	-36.46	20230714	23600	72.03	20221103	2.93	Y	101490	500	107 억	1635082	N	N	10804	N	N
14	20231030	120731	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40450	-450	5	-1.10	2153293400	53103	20.85	40100	41000	40100	53100	28650	40900	40549.25	7.62	0	2273	42833	41866	40933	39966	39033	42350	40450	107	12200	500	31080	50	1	21451447	8677	49.69	4.50	12	0.25	814.00	8982.00	63900	20230714	-36.70	23600	20221103	71.40	63900	-36.70	20230714	26450	52.93	20230102	63900	-36.70	20230714	23600	71.40	20221103	2.93	Y	101490	500	107 억	1635082	N	N	10804	N	N
15	20231030	110732	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40600	-300	5	-0.73	1716671850	42321	16.61	40100	41000	40100	53100	28650	40900	40562.98	7.62	0	3146	42833	41866	40933	39966	39033	42350	40450	107	12200	500	31080	50	1	21451447	8709	49.88	4.52	12	0.20	814.00	8982.00	63900	20230714	-36.46	23600	20221103	72.03	63900	-36.46	20230714	26450	53.50	20230102	63900	-36.46	20230714	23600	72.03	20221103	2.93	Y	101490	500	107 억	1635082	N	N	10804	N	N
16	20231030	100731	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40700	-200	5	-0.49	1249979250	30803	12.09	40100	41000	40100	53100	28650	40900	40579.60	7.62	0	4575	42833	41866	40933	39966	39033	42350	40450	107	12200	500	31080	50	1	21451447	8731	50.00	4.53	12	0.14	814.00	8982.00	63900	20230714	-36.31	23600	20221103	72.46	63900	-36.31	20230714	26450	53.88	20230102	63900	-36.31	20230714	23600	72.46	20221103	2.93	Y	101490	500	107 억	1635082	N	N	10804	N	N
17	20231030	090727	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	40650	-250	5	-0.61	498122550	12317	4.84	40100	41000	40100	53100	28650	40900	40441.20	7.62	0	5350	42833	41866	40933	39966	39033	42350	40450	107	12200	500	31080	50	1	21451447	8720	49.94	4.53	12	0.06	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	2.93	Y	101490	500	107 억	1635082	N	N	10804	N	N
18	20231027	160658	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40900	1000	2	2.51	10388099300	253228	42.65	40000	41900	40000	51800	27950	39900	41026.19	7.29	0	62382	45333	42616	41233	38516	37133	41925	37825	107	11900	500	30320	50	1	21451447	8774	50.25	4.55	12	1.18	814.00	8982.00	63900	20230714	-35.99	23350	20221025	75.16	63900	-35.99	20230714	26450	54.63	20230102	63900	-35.99	20230714	23600	73.31	20221103	3.00	Y	101490	500	107 억	1563304	N	N	10804	N	N
19	20231027	150730	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40800	900	2	2.26	9974582250	243091	40.94	40000	41900	40000	51800	27950	39900	41035.78	7.29	0	58939	45333	42616	41233	38516	37133	41925	37825	107	11900	500	30320	50	1	21451447	8752	50.12	4.54	12	1.13	814.00	8982.00	63900	20230714	-36.15	23350	20221025	74.73	63900	-36.15	20230714	26450	54.25	20230102	63900	-36.15	20230714	23600	72.88	20221103	3.00	Y	101490	500	107 억	1563304	N	N	45981	N	N
20	20231027	140728	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40550	650	2	1.63	8510801600	207084	34.88	40000	41900	40000	51800	27950	39900	41102.63	7.29	0	40906	45333	42616	41233	38516	37133	41925	37825	107	11900	500	30320	50	1	21451447	8699	49.82	4.51	12	0.97	814.00	8982.00	63900	20230714	-36.54	23350	20221025	73.66	63900	-36.54	20230714	26450	53.31	20230102	63900	-36.54	20230714	23600	71.82	20221103	3.00	Y	101490	500	107 억	1563304	N	N	45981	N	N
21	20231027	130719	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41250	1350	2	3.38	7165668200	174329	29.36	40000	41900	40000	51800	27950	39900	41109.45	7.29	0	27320	45333	42616	41233	38516	37133	41925	37825	107	11900	500	30320	50	1	21451447	8849	50.68	4.59	12	0.81	814.00	8982.00	63900	20230714	-35.45	23350	20221025	76.66	63900	-35.45	20230714	26450	55.95	20230102	63900	-35.45	20230714	23600	74.79	20221103	3.00	Y	101490	500	107 억	1563304	N	N	45981	N	N
22	20231027	120732	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41800	1900	2	4.76	6033394000	147097	24.78	40000	41800	40000	51800	27950	39900	41022.11	7.29	0	23069	45333	42616	41233	38516	37133	41925	37825	107	11900	500	30320	50	1	21451447	8967	51.35	4.65	12	0.69	814.00	8982.00	63900	20230714	-34.59	23350	20221025	79.01	63900	-34.59	20230714	26450	58.03	20230102	63900	-34.59	20230714	23600	77.12	20221103	3.00	Y	101490	500	107 억	1563304	N	N	45981	N	N
23	20231027	110737	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41700	1800	2	4.51	5190420750	126844	21.36	40000	41800	40000	51800	27950	39900	40925.74	7.29	0	21382	45333	42616	41233	38516	37133	41925	37825	107	11900	500	30320	50	1	21451447	8945	51.23	4.64	12	0.59	814.00	8982.00	63900	20230714	-34.74	23350	20221025	78.59	63900	-34.74	20230714	26450	57.66	20230102	63900	-34.74	20230714	23600	76.69	20221103	3.00	Y	101490	500	107 억	1563304	N	N	45981	N	N
24	20231027	100728	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41000	1100	2	2.76	3001320100	74083	12.48	40000	41050	40000	51800	27950	39900	40519.17	7.29	0	20212	45333	42616	41233	38516	37133	41925	37825	107	11900	500	30320	50	1	21451447	8795	50.37	4.56	12	0.35	814.00	8982.00	63900	20230714	-35.84	23350	20221025	75.59	63900	-35.84	20230714	26450	55.01	20230102	63900	-35.84	20230714	23600	73.73	20221103	3.00	Y	101490	500	107 억	1563304	N	N	45981	N	N
25	20231027	090725	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40750	850	2	2.13	1002143300	24751	4.17	40000	40900	40000	51800	27950	39900	40507.28	7.29	0	4618	45333	42616	41233	38516	37133	41925	37825	107	11900	500	30320	50	1	21451447	8741	50.06	4.54	12	0.12	814.00	8982.00	63900	20230714	-36.23	23350	20221025	74.52	63900	-36.23	20230714	26450	54.06	20230102	63900	-36.23	20230714	23600	72.67	20221103	3.00	Y	101490	500	107 억	1563304	N	N	45981	N	N
26	20231026	160718	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	39900	-5750	5	-12.60	24531095800	590414	237.28	43800	43950	39850	59300	32000	45650	41551.30	7.84	-503	-115060	47116	46382	45266	44532	43416	46750	44900	107	13650	500	34690	50	1	21451447	8559	49.02	4.44	12	2.75	814.00	8982.00	63900	20230714	-37.56	23150	20221024	72.35	63900	-37.56	20230714	26450	50.85	20230102	63900	-37.56	20230714	23600	69.07	20221103	3.11	Y	101490	500	107 억	1682773	N	N	45971	N	N
27	20231026	150717	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40500	-5150	5	-11.28	23059575700	553728	222.54	43800	43950	39850	59300	32000	45650	41644.23	7.84	-503	-112100	47116	46382	45266	44532	43416	46750	44900	107	13650	500	34690	50	1	21451447	8688	49.75	4.51	12	2.58	814.00	8982.00	63900	20230714	-36.62	23150	20221024	74.95	63900	-36.62	20230714	26450	53.12	20230102	63900	-36.62	20230714	23600	71.61	20221103	3.11	Y	101490	500	107 억	1682773	N	N	21945	N	N
28	20231026	140720	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40800	-4850	5	-10.62	17814918050	423336	170.14	43800	43950	40200	59300	32000	45650	42082.22	7.84	-503	-106185	47116	46382	45266	44532	43416	46750	44900	107	13650	500	34690	50	1	21451447	8752	50.12	4.54	12	1.97	814.00	8982.00	63900	20230714	-36.15	23150	20221024	76.24	63900	-36.15	20230714	26450	54.25	20230102	63900	-36.15	20230714	23600	72.88	20221103	3.11	Y	101490	500	107 억	1682773	N	N	21945	N	N
29	20231026	130718	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41300	-4350	5	-9.53	13231950350	310979	124.98	43800	43950	41200	59300	32000	45650	42549.34	7.84	-503	-93479	47116	46382	45266	44532	43416	46750	44900	107	13650	500	34690	50	1	21451447	8859	50.74	4.60	12	1.45	814.00	8982.00	63900	20230714	-35.37	23150	20221024	78.40	63900	-35.37	20230714	26450	56.14	20230102	63900	-35.37	20230714	23600	75.00	20221103	3.11	Y	101490	500	107 억	1682773	N	N	21945	N	N
30	20231026	120715	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42300	-3350	5	-7.34	10248155200	240043	96.47	43800	43950	42050	59300	32000	45650	42693.00	7.84	-503	-63844	47116	46382	45266	44532	43416	46750	44900	107	13650	500	34690	50	1	21451447	9074	51.97	4.71	12	1.12	814.00	8982.00	63900	20230714	-33.80	23150	20221024	82.72	63900	-33.80	20230714	26450	59.92	20230102	63900	-33.80	20230714	23600	79.24	20221103	3.11	Y	101490	500	107 억	1682773	N	N	21945	N	N
31	20231026	110723	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42700	-2950	5	-6.46	8520256750	199325	80.11	43800	43950	42050	59300	32000	45650	42745.55	7.84	-503	-59764	47116	46382	45266	44532	43416	46750	44900	107	13650	500	34690	50	1	21451447	9160	52.46	4.75	12	0.93	814.00	8982.00	63900	20230714	-33.18	23150	20221024	84.45	63900	-33.18	20230714	26450	61.44	20230102	63900	-33.18	20230714	23600	80.93	20221103	3.11	Y	101490	500	107 억	1682773	N	N	21945	N	N
32	20231026	100722	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42550	-3100	5	-6.79	6766247100	158249	63.60	43800	43950	42050	59300	32000	45650	42756.97	7.84	-503	-62585	47116	46382	45266	44532	43416	46750	44900	107	13650	500	34690	50	1	21451447	9128	52.27	4.74	12	0.74	814.00	8982.00	63900	20230714	-33.41	23150	20221024	83.80	63900	-33.41	20230714	26450	60.87	20230102	63900	-33.41	20230714	23600	80.30	20221103	3.11	Y	101490	500	107 억	1682773	N	N	21945	N	N
33	20231026	090718	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43350	-2300	5	-5.04	923121950	21175	8.51	43800	43950	43150	59300	32000	45650	43594.90	7.84	-503	-4714	47116	46382	45266	44532	43416	46750	44900	107	13650	500	34690	50	1	21451447	9299	53.26	4.83	12	0.10	814.00	8982.00	63900	20230714	-32.16	23150	20221024	87.26	63900	-32.16	20230714	26450	63.89	20230102	63900	-32.16	20230714	23600	83.69	20221103	3.11	Y	101490	500	107 억	1682773	N	N	21945	N	N
34	20231025	160721	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45650	750	2	1.67	11210621050	247821	129.47	44750	46000	44150	58300	31450	44900	45236.50	7.80	0	10480	46066	45482	44416	43832	42766	45775	44125	107	13400	500	34120	50	1	21451447	9793	56.08	5.08	12	1.16	814.00	8982.00	63900	20230714	-28.56	22600	20221021	101.99	63900	-28.56	20230714	26450	72.59	20230102	63900	-28.56	20230714	23350	95.50	20221025	3.05	Y	101490	500	107 억	1673428	N	N	21945	N	N
35	20231025	150720	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45700	800	2	1.78	10644226400	235407	122.99	44750	46000	44150	58300	31450	44900	45216.27	7.80	0	9718	46066	45482	44416	43832	42766	45775	44125	107	13400	500	34120	50	1	21451447	9803	56.14	5.09	12	1.10	814.00	8982.00	63900	20230714	-28.48	22600	20221021	102.21	63900	-28.48	20230714	26450	72.78	20230102	63900	-28.48	20230714	23350	95.72	20221025	3.05	Y	101490	500	107 억	1673428	N	N	7758	N	N
36	20231025	140716	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45800	900	2	2.00	8482144800	188084	98.26	44750	46000	44150	58300	31450	44900	45097.64	7.80	0	19688	46066	45482	44416	43832	42766	45775	44125	107	13400	500	34120	50	1	21451447	9825	56.27	5.10	12	0.88	814.00	8982.00	63900	20230714	-28.33	22600	20221021	102.65	63900	-28.33	20230714	26450	73.16	20230102	63900	-28.33	20230714	23350	96.15	20221025	3.05	Y	101490	500	107 억	1673428	N	N	7758	N	N
37	20231025	130717	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45000	100	2	0.22	6285920950	139870	73.07	44750	45700	44150	58300	31450	44900	44941.17	7.80	0	18137	46066	45482	44416	43832	42766	45775	44125	107	13400	500	34120	50	1	21451447	9653	55.28	5.01	12	0.65	814.00	8982.00	63900	20230714	-29.58	22600	20221021	99.12	63900	-29.58	20230714	26450	70.13	20230102	63900	-29.58	20230714	23350	92.72	20221025	3.05	Y	101490	500	107 억	1673428	N	N	7758	N	N
38	20231025	120716	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45300	400	2	0.89	4815289650	107383	56.10	44750	45450	44150	58300	31450	44900	44842.20	7.80	0	4089	46066	45482	44416	43832	42766	45775	44125	107	13400	500	34120	50	1	21451447	9718	55.65	5.04	12	0.50	814.00	8982.00	63900	20230714	-29.11	22600	20221021	100.44	63900	-29.11	20230714	26450	71.27	20230102	63900	-29.11	20230714	23350	94.00	20221025	3.05	Y	101490	500	107 억	1673428	N	N	7758	N	N
39	20231025	110719	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44450	-450	5	-1.00	3904739750	87155	45.53	44750	45450	44150	58300	31450	44900	44802.25	7.80	0	-4626	46066	45482	44416	43832	42766	45775	44125	107	13400	500	34120	50	1	21451447	9535	54.61	4.95	12	0.41	814.00	8982.00	63900	20230714	-30.44	22600	20221021	96.68	63900	-30.44	20230714	26450	68.05	20230102	63900	-30.44	20230714	23350	90.36	20221025	3.05	Y	101490	500	107 억	1673428	N	N	7758	N	N
40	20231025	100720	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44850	-50	5	-0.11	2207904700	49332	25.77	44750	45250	44150	58300	31450	44900	44756.03	7.80	0	-3090	46066	45482	44416	43832	42766	45775	44125	107	13400	500	34120	50	1	21451447	9621	55.10	4.99	12	0.23	814.00	8982.00	63900	20230714	-29.81	22600	20221021	98.45	63900	-29.81	20230714	26450	69.57	20230102	63900	-29.81	20230714	23350	92.08	20221025	3.05	Y	101490	500	107 억	1673428	N	N	7758	N	N
41	20231025	090714	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44150	-750	5	-1.67	547392400	12300	6.43	44750	44800	44150	58300	31450	44900	44503.45	7.80	0	-5488	46066	45482	44416	43832	42766	45775	44125	107	13400	500	34120	50	1	21451447	9471	54.24	4.92	12	0.06	814.00	8982.00	63900	20230714	-30.91	22600	20221021	95.35	63900	-30.91	20230714	26450	66.92	20230102	63900	-30.91	20230714	23350	89.08	20221025	3.05	Y	101490	500	107 억	1673428	N	N	7758	N	N
42	20231024	160701	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44900	1650	2	3.82	8450060300	191168	94.58	43500	45000	43350	56200	30300	43250	44204.23	7.84	-503	-3989	45650	44450	43600	42400	41550	44025	41975	107	12950	500	32870	50	1	21451447	9632	55.16	5.00	12	0.89	814.00	8982.00	63900	20230714	-29.73	22350	20221020	100.89	63900	-29.73	20230714	26450	69.75	20230102	63900	-29.73	20230714	23150	93.95	20221024	3.15	Y	101490	500	107 억	1681420	N	N	7758	N	N
43	20231024	150713	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44850	1600	2	3.70	8009067650	181336	89.72	43500	45000	43350	56200	30300	43250	44169.90	7.84	-503	-3826	45650	44450	43600	42400	41550	44025	41975	107	12950	500	32870	50	1	21451447	9621	55.10	4.99	12	0.85	814.00	8982.00	63900	20230714	-29.81	22350	20221020	100.67	63900	-29.81	20230714	26450	69.57	20230102	63900	-29.81	20230714	23150	93.74	20221024	3.15	Y	101490	500	107 억	1681420	N	N	20452	N	N
44	20231024	140659	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44400	1150	2	2.66	5813443100	132295	65.45	43500	44500	43350	56200	30300	43250	43946.03	7.84	-503	2967	45650	44450	43600	42400	41550	44025	41975	107	12950	500	32870	50	1	21451447	9524	54.55	4.94	12	0.62	814.00	8982.00	63900	20230714	-30.52	22350	20221020	98.66	63900	-30.52	20230714	26450	67.86	20230102	63900	-30.52	20230714	23150	91.79	20221024	3.15	Y	101490	500	107 억	1681420	N	N	20452	N	N
45	20231024	130706	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43850	600	2	1.39	4830227750	109962	54.40	43500	44500	43350	56200	30300	43250	43929.87	7.84	-503	5616	45650	44450	43600	42400	41550	44025	41975	107	12950	500	32870	50	1	21451447	9406	53.87	4.88	12	0.51	814.00	8982.00	63900	20230714	-31.38	22350	20221020	96.20	63900	-31.38	20230714	26450	65.78	20230102	63900	-31.38	20230714	23150	89.42	20221024	3.15	Y	101490	500	107 억	1681420	N	N	20452	N	N
46	20231024	120713	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43800	550	2	1.27	4486173400	102123	50.53	43500	44500	43350	56200	30300	43250	43932.94	7.84	-503	8199	45650	44450	43600	42400	41550	44025	41975	107	12950	500	32870	50	1	21451447	9396	53.81	4.88	12	0.48	814.00	8982.00	63900	20230714	-31.46	22350	20221020	95.97	63900	-31.46	20230714	26450	65.60	20230102	63900	-31.46	20230714	23150	89.20	20221024	3.15	Y	101490	500	107 억	1681420	N	N	20452	N	N
47	20231024	110707	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43800	550	2	1.27	3919520450	89220	44.14	43500	44500	43350	56200	30300	43250	43935.35	7.84	-503	11775	45650	44450	43600	42400	41550	44025	41975	107	12950	500	32870	50	1	21451447	9396	53.81	4.88	12	0.42	814.00	8982.00	63900	20230714	-31.46	22350	20221020	95.97	63900	-31.46	20230714	26450	65.60	20230102	63900	-31.46	20230714	23150	89.20	20221024	3.15	Y	101490	500	107 억	1681420	N	N	20452	N	N
48	20231024	100700	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44250	1000	2	2.31	2833435700	64383	31.85	43500	44500	43350	56200	30300	43250	44015.86	7.84	-503	14762	45650	44450	43600	42400	41550	44025	41975	107	12950	500	32870	50	1	21451447	9492	54.36	4.93	12	0.30	814.00	8982.00	63900	20230714	-30.75	22350	20221020	97.99	63900	-30.75	20230714	26450	67.30	20230102	63900	-30.75	20230714	23150	91.14	20221024	3.15	Y	101490	500	107 억	1681420	N	N	20452	N	N
49	20231024	090706	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43650	400	2	0.92	664522500	15240	7.54	43500	43800	43350	56200	30300	43250	43617.61	7.84	-503	4226	45650	44450	43600	42400	41550	44025	41975	107	12950	500	32870	50	1	21451447	9364	53.62	4.86	12	0.07	814.00	8982.00	63900	20230714	-31.69	22350	20221020	95.30	63900	-31.69	20230714	26450	65.03	20230102	63900	-31.69	20230714	23150	88.55	20221024	3.15	Y	101490	500	107 억	1681420	N	N	20452	N	N
50	20231023	160657	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43250	-950	5	-2.15	8694063850	199781	94.56	43800	44800	42750	57400	30950	44200	43518.80	7.68	503	-7323	46400	45300	44100	43000	41800	45850	43550	107	13200	500	33590	50	1	21451447	9278	53.13	4.82	12	0.93	814.00	8982.00	63900	20230714	-32.32	22350	20221020	93.51	63900	-32.32	20230714	26450	63.52	20230102	63900	-32.32	20230714	23150	86.83	20221024	3.16	Y	101490	500	107 억	1648498	N	N	20452	N	N
51	20231023	150701	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43200	-1000	5	-2.26	8106728500	186187	88.13	43800	44800	42750	57400	30950	44200	43540.79	7.68	503	-4906	46400	45300	44100	43000	41800	45850	43550	107	13200	500	33590	50	1	21451447	9267	53.07	4.81	12	0.87	814.00	8982.00	63900	20230714	-32.39	22350	20221020	93.29	63900	-32.39	20230714	26450	63.33	20230102	63900	-32.39	20230714	23150	86.61	20221024	3.16	Y	101490	500	107 억	1648498	N	N	7467	N	N
52	20231023	140659	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43350	-850	5	-1.92	6562837700	150358	71.17	43800	44800	42750	57400	30950	44200	43648.08	7.68	503	-8783	46400	45300	44100	43000	41800	45850	43550	107	13200	500	33590	50	1	21451447	9299	53.26	4.83	12	0.70	814.00	8982.00	63900	20230714	-32.16	22350	20221020	93.96	63900	-32.16	20230714	26450	63.89	20230102	63900	-32.16	20230714	23150	87.26	20221024	3.16	Y	101490	500	107 억	1648498	N	N	7467	N	N
53	20231023	130705	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43050	-1150	5	-2.60	5643977200	129144	61.13	43800	44800	42750	57400	30950	44200	43702.98	7.68	503	-6142	46400	45300	44100	43000	41800	45850	43550	107	13200	500	33590	50	1	21451447	9235	52.89	4.79	12	0.60	814.00	8982.00	63900	20230714	-32.63	22350	20221020	92.62	63900	-32.63	20230714	26450	62.76	20230102	63900	-32.63	20230714	23150	85.96	20221024	3.16	Y	101490	500	107 억	1648498	N	N	7467	N	N
54	20231023	120657	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42900	-1300	5	-2.94	5078567450	115989	54.90	43800	44800	42750	57400	30950	44200	43784.91	7.68	503	-5216	46400	45300	44100	43000	41800	45850	43550	107	13200	500	33590	50	1	21451447	9203	52.70	4.78	12	0.54	814.00	8982.00	63900	20230714	-32.86	22350	20221020	91.95	63900	-32.86	20230714	26450	62.19	20230102	63900	-32.86	20230714	23150	85.31	20221024	3.16	Y	101490	500	107 억	1648498	N	N	7467	N	N
55	20231023	110655	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43350	-850	5	-1.92	3877652150	88044	41.67	43800	44800	43250	57400	30950	44200	44042.21	7.68	503	-7979	46400	45300	44100	43000	41800	45850	43550	107	13200	500	33590	50	1	21451447	9299	53.26	4.83	12	0.41	814.00	8982.00	63900	20230714	-32.16	22350	20221020	93.96	63900	-32.16	20230714	26450	63.89	20230102	63900	-32.16	20230714	23150	87.26	20221024	3.16	Y	101490	500	107 억	1648498	N	N	7467	N	N
56	20231023	100650	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43950	-250	5	-0.57	2414360350	54489	25.79	43800	44800	43700	57400	30950	44200	44309.13	7.68	503	-5225	46400	45300	44100	43000	41800	45850	43550	107	13200	500	33590	50	1	21451447	9428	53.99	4.89	12	0.25	814.00	8982.00	63900	20230714	-31.22	22350	20221020	96.64	63900	-31.22	20230714	26450	66.16	20230102	63900	-31.22	20230714	23150	89.85	20221024	3.16	Y	101490	500	107 억	1648498	N	N	7467	N	N
57	20231023	090705	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44000	-200	5	-0.45	402749450	9163	4.34	43800	44300	43800	57400	30950	44200	43953.89	7.68	503	-2559	46400	45300	44100	43000	41800	45850	43550	107	13200	500	33590	50	1	21451447	9439	54.05	4.90	12	0.04	814.00	8982.00	63900	20230714	-31.14	22350	20221020	96.87	63900	-31.14	20230714	26450	66.35	20230102	63900	-31.14	20230714	23150	90.06	20221024	3.16	Y	101490	500	107 억	1648498	N	N	7467	N	N
58	20231020	160655	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44200	-800	5	-1.78	9260864050	210092	91.12	44100	45200	42900	58500	31500	45000	44079.80	7.77	-503	-37519	47433	46216	45383	44166	43333	45800	43750	107	13500	500	34200	50	1	21451447	9482	54.30	4.92	12	0.98	814.00	8982.00	63900	20230714	-30.83	22350	20221020	97.76	63900	-30.83	20230714	26450	67.11	20230102	63900	-30.83	20230714	22350	97.76	20221020	3.19	Y	101490	500	107 억	1666644	N	N	7467	N	N
59	20231020	150654	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43900	-1100	5	-2.44	8851169700	200784	87.08	44100	45200	42900	58500	31500	45000	44083.04	7.77	-503	-37944	47433	46216	45383	44166	43333	45800	43750	107	13500	500	34200	50	1	21451447	9417	53.93	4.89	12	0.94	814.00	8982.00	63900	20230714	-31.30	22350	20221020	96.42	63900	-31.30	20230714	26450	65.97	20230102	63900	-31.30	20230714	22350	96.42	20221020	3.19	Y	101490	500	107 억	1666644	N	N	20252	N	N
60	20231020	140658	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44500	-500	5	-1.11	7304259750	165921	71.96	44100	45200	42900	58500	31500	45000	44022.52	7.77	-503	-29800	47433	46216	45383	44166	43333	45800	43750	107	13500	500	34200	50	1	21451447	9546	54.67	4.95	12	0.77	814.00	8982.00	63900	20230714	-30.36	22350	20221020	99.11	63900	-30.36	20230714	26450	68.24	20230102	63900	-30.36	20230714	22350	99.11	20221020	3.19	Y	101490	500	107 억	1666644	N	N	20252	N	N
61	20231020	130640	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44500	-500	5	-1.11	5748762000	131161	56.89	44100	45000	42900	58500	31500	45000	43829.81	7.77	-503	-20084	47433	46216	45383	44166	43333	45800	43750	107	13500	500	34200	50	1	21451447	9546	54.67	4.95	12	0.61	814.00	8982.00	63900	20230714	-30.36	22350	20221020	99.11	63900	-30.36	20230714	26450	68.24	20230102	63900	-30.36	20230714	22350	99.11	20221020	3.19	Y	101490	500	107 억	1666644	N	N	20252	N	N
62	20231020	120651	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44050	-950	5	-2.11	4913439400	112297	48.70	44100	45000	42900	58500	31500	45000	43753.97	7.77	-503	-15957	47433	46216	45383	44166	43333	45800	43750	107	13500	500	34200	50	1	21451447	9449	54.12	4.90	12	0.52	814.00	8982.00	63900	20230714	-31.06	22350	20221020	97.09	63900	-31.06	20230714	26450	66.54	20230102	63900	-31.06	20230714	22350	97.09	20221020	3.19	Y	101490	500	107 억	1666644	N	N	20252	N	N
63	20231020	110658	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43700	-1300	5	-2.89	3775491600	86274	37.42	44100	45000	42900	58500	31500	45000	43761.64	7.77	-503	-8798	47433	46216	45383	44166	43333	45800	43750	107	13500	500	34200	50	1	21451447	9374	53.69	4.87	12	0.40	814.00	8982.00	63900	20230714	-31.61	22350	20221020	95.53	63900	-31.61	20230714	26450	65.22	20230102	63900	-31.61	20230714	22350	95.53	20221020	3.19	Y	101490	500	107 억	1666644	N	N	20252	N	N
64	20231020	100650	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43700	-1300	5	-2.89	2128776500	48295	20.95	44100	45000	43200	58500	31500	45000	44078.61	7.77	-503	-2700	47433	46216	45383	44166	43333	45800	43750	107	13500	500	34200	50	1	21451447	9374	53.69	4.87	12	0.23	814.00	8982.00	63900	20230714	-31.61	22350	20221020	95.53	63900	-31.61	20230714	26450	65.22	20230102	63900	-31.61	20230714	22350	95.53	20221020	3.19	Y	101490	500	107 억	1666644	N	N	20252	N	N
65	20231020	090652	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44950	-50	5	-0.11	318207850	7126	3.09	44100	45000	44100	58500	31500	45000	44654.48	7.77	-503	212	47433	46216	45383	44166	43333	45800	43750	107	13500	500	34200	50	1	21451447	9642	55.22	5.00	12	0.03	814.00	8982.00	63900	20230714	-29.66	22350	20221020	101.12	63900	-29.66	20230714	26450	69.94	20230102	63900	-29.66	20230714	22350	101.12	20221020	3.19	Y	101490	500	107 억	1666644	N	N	20252	N	N
66	20231019	160646	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45000	-2300	5	-4.86	10427339800	228962	94.83	46100	46600	44550	61400	33150	47300	45541.91	8.05	0	-68584	48600	47950	46850	46200	45100	48275	46525	107	14100	500	35940	50	1	21451447	9653	55.28	5.01	12	1.07	814.00	8982.00	63900	20230714	-29.58	22350	20221020	101.34	63900	-29.58	20230714	26450	70.13	20230102	63900	-29.58	20230714	22350	101.34	20221020	3.19	Y	101490	500	107 억	1726083	N	N	20141	N	N
67	20231019	150644	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45000	-2300	5	-4.86	9731837200	213498	88.43	46100	46600	44550	61400	33150	47300	45582.61	8.05	0	-63257	48600	47950	46850	46200	45100	48275	46525	107	14100	500	35940	50	1	21451447	9653	55.28	5.01	12	1.00	814.00	8982.00	63900	20230714	-29.58	22350	20221020	101.34	63900	-29.58	20230714	26450	70.13	20230102	63900	-29.58	20230714	22350	101.34	20221020	3.19	Y	101490	500	107 억	1726083	N	N	26520	N	N
68	20231019	140652	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44850	-2450	5	-5.18	8518833300	186444	77.22	46100	46600	44600	61400	33150	47300	45690.90	8.05	0	-52391	48600	47950	46850	46200	45100	48275	46525	107	14100	500	35940	50	1	21451447	9621	55.10	4.99	12	0.87	814.00	8982.00	63900	20230714	-29.81	22350	20221020	100.67	63900	-29.81	20230714	26450	69.57	20230102	63900	-29.81	20230714	22350	100.67	20221020	3.19	Y	101490	500	107 억	1726083	N	N	26520	N	N
69	20231019	130644	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45050	-2250	5	-4.76	7401690050	161517	66.90	46100	46600	45000	61400	33150	47300	45825.86	8.05	0	-47161	48600	47950	46850	46200	45100	48275	46525	107	14100	500	35940	50	1	21451447	9664	55.34	5.02	12	0.75	814.00	8982.00	63900	20230714	-29.50	22350	20221020	101.57	63900	-29.50	20230714	26450	70.32	20230102	63900	-29.50	20230714	22350	101.57	20221020	3.19	Y	101490	500	107 억	1726083	N	N	26520	N	N
70	20231019	120649	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45300	-2000	5	-4.23	6627624050	144357	59.79	46100	46600	45100	61400	33150	47300	45911.11	8.05	0	-41118	48600	47950	46850	46200	45100	48275	46525	107	14100	500	35940	50	1	21451447	9718	55.65	5.04	12	0.67	814.00	8982.00	63900	20230714	-29.11	22350	20221020	102.68	63900	-29.11	20230714	26450	71.27	20230102	63900	-29.11	20230714	22350	102.68	20221020	3.19	Y	101490	500	107 억	1726083	N	N	26520	N	N
71	20231019	110647	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45650	-1650	5	-3.49	4938535900	107183	44.39	46100	46600	45450	61400	33150	47300	46075.46	8.05	0	-31960	48600	47950	46850	46200	45100	48275	46525	107	14100	500	35940	50	1	21451447	9793	56.08	5.08	12	0.50	814.00	8982.00	63900	20230714	-28.56	22350	20221020	104.25	63900	-28.56	20230714	26450	72.59	20230102	63900	-28.56	20230714	22350	104.25	20221020	3.19	Y	101490	500	107 억	1726083	N	N	26520	N	N
72	20231019	100642	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46450	-850	5	-1.80	3265391650	70876	29.36	46100	46600	45450	61400	33150	47300	46071.48	8.05	0	-18884	48600	47950	46850	46200	45100	48275	46525	107	14100	500	35940	50	1	21451447	9964	57.06	5.17	12	0.33	814.00	8982.00	63900	20230714	-27.31	22350	20221020	107.83	63900	-27.31	20230714	26450	75.61	20230102	63900	-27.31	20230714	22350	107.83	20221020	3.19	Y	101490	500	107 억	1726083	N	N	26520	N	N
73	20231019	090649	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45500	-1800	5	-3.81	779929300	16958	7.02	46100	46600	45450	61400	33150	47300	45989.97	8.05	0	832	48600	47950	46850	46200	45100	48275	46525	107	14100	500	35940	50	1	21451447	9760	55.90	5.07	12	0.08	814.00	8982.00	63900	20230714	-28.79	22350	20221020	103.58	63900	-28.79	20230714	26450	72.02	20230102	63900	-28.79	20230714	22350	103.58	20221020	3.19	Y	101490	500	107 억	1726083	N	N	26520	N	N
74	20231018	160652	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47300	-150	5	-0.32	11259409600	240612	65.50	47000	47500	45750	61600	33250	47450	46794.69	8.38	-503	-67403	51316	49382	46166	44232	41016	50350	45200	107	14150	500	36060	50	1	21451447	10147	58.11	5.27	12	1.12	814.00	8982.00	63900	20230714	-25.98	22350	20221020	111.63	63900	-25.98	20230714	26450	78.83	20230102	63900	-25.98	20230714	22350	111.63	20221020	3.21	Y	101490	500	107 억	1798371	N	N	26520	N	N
75	20231018	150644	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47450	0	3	0.00	10763322400	230133	62.65	47000	47500	45750	61600	33250	47450	46770.01	8.38	-503	-63340	51316	49382	46166	44232	41016	50350	45200	107	14150	500	36060	50	1	21451447	10179	58.29	5.28	12	1.07	814.00	8982.00	63900	20230714	-25.74	22350	20221020	112.30	63900	-25.74	20230714	26450	79.40	20230102	63900	-25.74	20230714	22350	112.30	20221020	3.21	Y	101490	500	107 억	1798371	N	N	23663	N	N
76	20231018	140636	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47100	-350	5	-0.74	8805020850	188615	51.35	47000	47500	45750	61600	33250	47450	46682.50	8.38	-503	-50535	51316	49382	46166	44232	41016	50350	45200	107	14150	500	36060	50	1	21451447	10104	57.86	5.24	12	0.88	814.00	8982.00	63900	20230714	-26.29	22350	20221020	110.74	63900	-26.29	20230714	26450	78.07	20230102	63900	-26.29	20230714	22350	110.74	20221020	3.21	Y	101490	500	107 억	1798371	N	N	23663	N	N
77	20231018	130634	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47050	-400	5	-0.84	7834243750	167937	45.72	47000	47500	45750	61600	33250	47450	46649.89	8.38	-503	-40054	51316	49382	46166	44232	41016	50350	45200	107	14150	500	36060	50	1	21451447	10093	57.80	5.24	12	0.78	814.00	8982.00	63900	20230714	-26.37	22350	20221020	110.51	63900	-26.37	20230714	26450	77.88	20230102	63900	-26.37	20230714	22350	110.51	20221020	3.21	Y	101490	500	107 억	1798371	N	N	23663	N	N
78	20231018	120646	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47200	-250	5	-0.53	7029014500	150885	41.08	47000	47500	45750	61600	33250	47450	46585.24	8.38	-503	-32025	51316	49382	46166	44232	41016	50350	45200	107	14150	500	36060	50	1	21451447	10125	57.99	5.25	12	0.70	814.00	8982.00	63900	20230714	-26.13	22350	20221020	111.19	63900	-26.13	20230714	26450	78.45	20230102	63900	-26.13	20230714	22350	111.19	20221020	3.21	Y	101490	500	107 억	1798371	N	N	23663	N	N
79	20231018	110639	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47000	-450	5	-0.95	5375291450	115771	31.52	47000	47100	45750	61600	33250	47450	46430.37	8.38	-503	-21132	51316	49382	46166	44232	41016	50350	45200	107	14150	500	36060	50	1	21451447	10082	57.74	5.23	12	0.54	814.00	8982.00	63900	20230714	-26.45	22350	20221020	110.29	63900	-26.45	20230714	26450	77.69	20230102	63900	-26.45	20230714	22350	110.29	20221020	3.21	Y	101490	500	107 억	1798371	N	N	23663	N	N
80	20231018	100645	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46500	-950	5	-2.00	3746832500	80948	22.04	47000	47050	45750	61600	33250	47450	46286.89	8.38	-503	-18322	51316	49382	46166	44232	41016	50350	45200	107	14150	500	36060	50	1	21451447	9975	57.13	5.18	12	0.38	814.00	8982.00	63900	20230714	-27.23	22350	20221020	108.05	63900	-27.23	20230714	26450	75.80	20230102	63900	-27.23	20230714	22350	108.05	20221020	3.21	Y	101490	500	107 억	1798371	N	N	23663	N	N
81	20231018	090637	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46600	-850	5	-1.79	953045100	20525	5.59	47000	47050	45900	61600	33250	47450	46433.33	8.38	-503	-4460	51316	49382	46166	44232	41016	50350	45200	107	14150	500	36060	50	1	21451447	9996	57.25	5.19	12	0.10	814.00	8982.00	63900	20230714	-27.07	22350	20221020	108.50	63900	-27.07	20230714	26450	76.18	20230102	63900	-27.07	20230714	22350	108.50	20221020	3.21	Y	101490	500	107 억	1798371	N	N	23663	N	N
82	20231017	160640	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47450	4100	2	9.46	16775120750	365214	198.75	43800	48100	42950	56300	30350	43350	45930.05	8.48	0	-13904	44683	44016	43083	42416	41483	43550	41950	107	12950	500	32940	50	1	21451447	10179	58.29	5.28	12	1.70	814.00	8982.00	63900	20230714	-25.74	22350	20221020	112.30	63900	-25.74	20230714	26450	79.40	20230102	63900	-25.74	20230714	22350	112.30	20221020	3.20	Y	101490	500	107 억	1818339	N	N	23663	N	N
83	20231017	150644	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47350	4000	2	9.23	15340138650	334977	182.30	43800	48100	42950	56300	30350	43350	45794.60	8.48	0	-13428	44683	44016	43083	42416	41483	43550	41950	107	12950	500	32940	50	1	21451447	10157	58.17	5.27	12	1.56	814.00	8982.00	63900	20230714	-25.90	22350	20221020	111.86	63900	-25.90	20230714	26450	79.02	20230102	63900	-25.90	20230714	22350	111.86	20221020	3.20	Y	101490	500	107 억	1818339	N	N	16044	N	N
84	20231017	140646	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45500	2150	2	4.96	7341287150	164935	89.76	43800	45750	42950	56300	30350	43350	44510.18	8.48	0	8333	44683	44016	43083	42416	41483	43550	41950	107	12950	500	32940	50	1	21451447	9760	55.90	5.07	12	0.77	814.00	8982.00	63900	20230714	-28.79	22350	20221020	103.58	63900	-28.79	20230714	26450	72.02	20230102	63900	-28.79	20230714	22350	103.58	20221020	3.20	Y	101490	500	107 억	1818339	N	N	16044	N	N
85	20231017	130640	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45050	1700	2	3.92	5409538250	122474	66.65	43800	45150	42950	56300	30350	43350	44168.87	8.48	0	11726	44683	44016	43083	42416	41483	43550	41950	107	12950	500	32940	50	1	21451447	9664	55.34	5.02	12	0.57	814.00	8982.00	63900	20230714	-29.50	22350	20221020	101.57	63900	-29.50	20230714	26450	70.32	20230102	63900	-29.50	20230714	22350	101.57	20221020	3.20	Y	101490	500	107 억	1818339	N	N	16044	N	N
86	20231017	120642	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44600	1250	2	2.88	3874293000	88265	48.04	43800	44700	42950	56300	30350	43350	43893.88	8.48	0	6426	44683	44016	43083	42416	41483	43550	41950	107	12950	500	32940	50	1	21451447	9567	54.79	4.97	12	0.41	814.00	8982.00	63900	20230714	-30.20	22350	20221020	99.55	63900	-30.20	20230714	26450	68.62	20230102	63900	-30.20	20230714	22350	99.55	20221020	3.20	Y	101490	500	107 억	1818339	N	N	16044	N	N
87	20231017	110636	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44250	900	2	2.08	2918028850	66731	36.32	43800	44400	42950	56300	30350	43350	43728.24	8.48	0	-874	44683	44016	43083	42416	41483	43550	41950	107	12950	500	32940	50	1	21451447	9492	54.36	4.93	12	0.31	814.00	8982.00	63900	20230714	-30.75	22350	20221020	97.99	63900	-30.75	20230714	26450	67.30	20230102	63900	-30.75	20230714	22350	97.99	20221020	3.20	Y	101490	500	107 억	1818339	N	N	16044	N	N
88	20231017	100631	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43600	250	2	0.58	1839355950	42188	22.96	43800	44400	42950	56300	30350	43350	43599.03	8.48	0	-12217	44683	44016	43083	42416	41483	43550	41950	107	12950	500	32940	50	1	21451447	9353	53.56	4.85	12	0.20	814.00	8982.00	63900	20230714	-31.77	22350	20221020	95.08	63900	-31.77	20230714	26450	64.84	20230102	63900	-31.77	20230714	22350	95.08	20221020	3.20	Y	101490	500	107 억	1818339	N	N	16044	N	N
89	20231017	090637	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43750	400	2	0.92	486152250	11039	6.01	43800	44400	43750	56300	30350	43350	44039.52	8.48	0	-294	44683	44016	43083	42416	41483	43550	41950	107	12950	500	32940	50	1	21451447	9385	53.75	4.87	12	0.05	814.00	8982.00	63900	20230714	-31.53	22350	20221020	95.75	63900	-31.53	20230714	26450	65.41	20230102	63900	-31.53	20230714	22350	95.75	20221020	3.20	Y	101490	500	107 억	1818339	N	N	16044	N	N
90	20231016	160637	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43350	-950	5	-2.14	7838485750	183430	130.31	43700	43750	42150	57500	31050	44300	42732.72	8.50	0	6770	45733	45016	44383	43666	43033	45375	44025	107	13200	500	33660	50	1	21451447	9299	53.26	4.83	12	0.86	814.00	8982.00	63900	20230714	-32.16	22350	20221020	93.96	63900	-32.16	20230714	26450	63.89	20230102	63900	-32.16	20230714	22350	93.96	20221020	3.19	Y	101490	500	107 억	1824443	N	N	16044	N	N
91	20231016	150637	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43300	-1000	5	-2.26	7025521850	164668	116.98	43700	43750	42150	57500	31050	44300	42664.77	8.50	0	9318	45733	45016	44383	43666	43033	45375	44025	107	13200	500	33660	50	1	21451447	9288	53.19	4.82	12	0.77	814.00	8982.00	63900	20230714	-32.24	22350	20221020	93.74	63900	-32.24	20230714	26450	63.71	20230102	63900	-32.24	20230714	22350	93.74	20221020	3.19	Y	101490	500	107 억	1824443	N	N	30483	N	N
92	20231016	140637	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42750	-1550	5	-3.50	5760933100	135170	96.03	43700	43750	42150	57500	31050	44300	42619.91	8.50	0	81	45733	45016	44383	43666	43033	45375	44025	107	13200	500	33660	50	1	21451447	9170	52.52	4.76	12	0.63	814.00	8982.00	63900	20230714	-33.10	22350	20221020	91.28	63900	-33.10	20230714	26450	61.63	20230102	63900	-33.10	20230714	22350	91.28	20221020	3.19	Y	101490	500	107 억	1824443	N	N	30483	N	N
93	20231016	130633	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42500	-1800	5	-4.06	5208356600	122195	86.81	43700	43750	42150	57500	31050	44300	42623.32	8.50	0	-2646	45733	45016	44383	43666	43033	45375	44025	107	13200	500	33660	50	1	21451447	9117	52.21	4.73	12	0.57	814.00	8982.00	63900	20230714	-33.49	22350	20221020	90.16	63900	-33.49	20230714	26450	60.68	20230102	63900	-33.49	20230714	22350	90.16	20221020	3.19	Y	101490	500	107 억	1824443	N	N	30483	N	N
94	20231016	120634	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42350	-1950	5	-4.40	4830315800	113275	80.47	43700	43750	42150	57500	31050	44300	42642.38	8.50	0	-4425	45733	45016	44383	43666	43033	45375	44025	107	13200	500	33660	50	1	21451447	9085	52.03	4.71	12	0.53	814.00	8982.00	63900	20230714	-33.72	22350	20221020	89.49	63900	-33.72	20230714	26450	60.11	20230102	63900	-33.72	20230714	22350	89.49	20221020	3.19	Y	101490	500	107 억	1824443	N	N	30483	N	N
95	20231016	110630	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42350	-1950	5	-4.40	3896274600	91174	64.77	43700	43750	42150	57500	31050	44300	42734.49	8.50	0	-10183	45733	45016	44383	43666	43033	45375	44025	107	13200	500	33660	50	1	21451447	9085	52.03	4.71	12	0.43	814.00	8982.00	63900	20230714	-33.72	22350	20221020	89.49	63900	-33.72	20230714	26450	60.11	20230102	63900	-33.72	20230714	22350	89.49	20221020	3.19	Y	101490	500	107 억	1824443	N	N	30483	N	N
96	20231016	100627	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42650	-1650	5	-3.72	2790396900	65162	46.29	43700	43750	42150	57500	31050	44300	42822.46	8.50	0	-20429	45733	45016	44383	43666	43033	45375	44025	107	13200	500	33660	50	1	21451447	9149	52.40	4.75	12	0.30	814.00	8982.00	63900	20230714	-33.26	22350	20221020	90.83	63900	-33.26	20230714	26450	61.25	20230102	63900	-33.26	20230714	22350	90.83	20221020	3.19	Y	101490	500	107 억	1824443	N	N	30483	N	N
97	20231016	090630	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43500	-800	5	-1.81	348741200	8022	5.70	43700	43750	43200	57500	31050	44300	43473.10	8.50	0	-3458	45733	45016	44383	43666	43033	45375	44025	107	13200	500	33660	50	1	21451447	9331	53.44	4.84	12	0.04	814.00	8982.00	63900	20230714	-31.92	22350	20221020	94.63	63900	-31.92	20230714	26450	64.46	20230102	63900	-31.92	20230714	22350	94.63	20221020	3.19	Y	101490	500	107 억	1824443	N	N	30483	N	N
98	20231012	160648	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44350	150	2	0.34	7949326500	180195	65.35	44500	44800	43200	57400	30950	44200	44114.98	8.49	0	6394	47333	45766	44333	42766	41333	46550	43550	107	13200	500	33590	50	1	21451447	9514	54.48	4.94	12	0.84	814.00	8982.00	63900	20230714	-30.59	22350	20221020	98.43	63900	-30.59	20230714	26450	67.67	20230102	63900	-30.59	20230714	22350	98.43	20221020	3.18	Y	101490	500	107 억	1822124	N	N	12518	N	N
99	20231012	150634	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44300	100	2	0.23	7607026700	172471	62.54	44500	44800	43200	57400	30950	44200	44106.12	8.49	0	5872	47333	45766	44333	42766	41333	46550	43550	107	13200	500	33590	50	1	21451447	9503	54.42	4.93	12	0.80	814.00	8982.00	63900	20230714	-30.67	22350	20221020	98.21	63900	-30.67	20230714	26450	67.49	20230102	63900	-30.67	20230714	22350	98.21	20221020	3.18	Y	101490	500	107 억	1822124	N	N	15262	N	N
100	20231012	140633	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44500	300	2	0.68	6811492050	154495	56.03	44500	44800	43200	57400	30950	44200	44088.75	8.49	0	2226	47333	45766	44333	42766	41333	46550	43550	107	13200	500	33590	50	1	21451447	9546	54.67	4.95	12	0.72	814.00	8982.00	63900	20230714	-30.36	22350	20221020	99.11	63900	-30.36	20230714	26450	68.24	20230102	63900	-30.36	20230714	22350	99.11	20221020	3.18	Y	101490	500	107 억	1822124	N	N	15262	N	N
101	20231012	130633	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44250	50	2	0.11	5657015350	128477	46.59	44500	44800	43200	57400	30950	44200	44031.35	8.49	0	-6336	47333	45766	44333	42766	41333	46550	43550	107	13200	500	33590	50	1	21451447	9492	54.36	4.93	12	0.60	814.00	8982.00	63900	20230714	-30.75	22350	20221020	97.99	63900	-30.75	20230714	26450	67.30	20230102	63900	-30.75	20230714	22350	97.99	20221020	3.18	Y	101490	500	107 억	1822124	N	N	15262	N	N
102	20231012	120641	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43700	-500	5	-1.13	4234465000	95943	34.79	44500	44800	43450	57400	30950	44200	44135.22	8.49	0	-8994	47333	45766	44333	42766	41333	46550	43550	107	13200	500	33590	50	1	21451447	9374	53.69	4.87	12	0.45	814.00	8982.00	63900	20230714	-31.61	22350	20221020	95.53	63900	-31.61	20230714	26450	65.22	20230102	63900	-31.61	20230714	22350	95.53	20221020	3.18	Y	101490	500	107 억	1822124	N	N	15262	N	N
103	20231012	110642	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44100	-100	5	-0.23	3007766050	67952	24.64	44500	44800	43900	57400	30950	44200	44263.10	8.49	0	-1620	47333	45766	44333	42766	41333	46550	43550	107	13200	500	33590	50	1	21451447	9460	54.18	4.91	12	0.32	814.00	8982.00	63900	20230714	-30.99	22350	20221020	97.32	63900	-30.99	20230714	26450	66.73	20230102	63900	-30.99	20230714	22350	97.32	20221020	3.18	Y	101490	500	107 억	1822124	N	N	15262	N	N
104	20231012	100637	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44350	150	2	0.34	1759551500	39636	14.37	44500	44800	44000	57400	30950	44200	44392.76	8.49	0	141	47333	45766	44333	42766	41333	46550	43550	107	13200	500	33590	50	1	21451447	9514	54.48	4.94	12	0.18	814.00	8982.00	63900	20230714	-30.59	22350	20221020	98.43	63900	-30.59	20230714	26450	67.67	20230102	63900	-30.59	20230714	22350	98.43	20221020	3.18	Y	101490	500	107 억	1822124	N	N	15262	N	N
105	20231012	090641	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44200	0	3	0.00	303046550	6822	2.47	44500	44700	44200	57400	30950	44200	44421.95	8.49	0	-1761	47333	45766	44333	42766	41333	46550	43550	107	13200	500	33590	50	1	21451447	9482	54.30	4.92	12	0.03	814.00	8982.00	63900	20230714	-30.83	22350	20221020	97.76	63900	-30.83	20230714	26450	67.11	20230102	63900	-30.83	20230714	22350	97.76	20221020	3.18	Y	101490	500	107 억	1822124	N	N	15262	N	N
106	20231011	160633	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44200	2200	2	5.24	12273502050	275446	124.84	42900	45900	42900	54600	29400	42000	44558.66	8.28	0	44598	46000	44000	42900	40900	39800	43450	40350	107	12600	500	31920	50	1	21451447	9482	54.30	4.92	12	1.28	814.00	8982.00	63900	20230714	-30.83	22350	20221020	97.76	63900	-30.83	20230714	26450	67.11	20230102	63900	-30.83	20230714	22350	97.76	20221020	3.17	Y	101490	500	107 억	1775431	N	N	15262	N	N
107	20231011	150636	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44300	2300	2	5.48	11753447500	263704	119.51	42900	45900	42900	54600	29400	42000	44570.61	8.28	0	42944	46000	44000	42900	40900	39800	43450	40350	107	12600	500	31920	50	1	21451447	9503	54.42	4.93	12	1.23	814.00	8982.00	63900	20230714	-30.67	22350	20221020	98.21	63900	-30.67	20230714	26450	67.49	20230102	63900	-30.67	20230714	22350	98.21	20221020	3.17	Y	101490	500	107 억	1775431	N	N	18462	N	N
108	20231011	140640	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44600	2600	2	6.19	10811552950	242527	109.92	42900	45900	42900	54600	29400	42000	44578.76	8.28	0	43477	46000	44000	42900	40900	39800	43450	40350	107	12600	500	31920	50	1	21451447	9567	54.79	4.97	12	1.13	814.00	8982.00	63900	20230714	-30.20	22350	20221020	99.55	63900	-30.20	20230714	26450	68.62	20230102	63900	-30.20	20230714	22350	99.55	20221020	3.17	Y	101490	500	107 억	1775431	N	N	18462	N	N
109	20231011	130630	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45150	3150	2	7.50	9819766750	220362	99.87	42900	45900	42900	54600	29400	42000	44561.98	8.28	0	44658	46000	44000	42900	40900	39800	43450	40350	107	12600	500	31920	50	1	21451447	9685	55.47	5.03	12	1.03	814.00	8982.00	63900	20230714	-29.34	22350	20221020	102.01	63900	-29.34	20230714	26450	70.70	20230102	63900	-29.34	20230714	22350	102.01	20221020	3.17	Y	101490	500	107 억	1775431	N	N	18462	N	N
110	20231011	120643	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44750	2750	2	6.55	8924810400	200473	90.86	42900	45900	42900	54600	29400	42000	44518.77	8.28	0	43962	46000	44000	42900	40900	39800	43450	40350	107	12600	500	31920	50	1	21451447	9600	54.98	4.98	12	0.93	814.00	8982.00	63900	20230714	-29.97	22350	20221020	100.22	63900	-29.97	20230714	26450	69.19	20230102	63900	-29.97	20230714	22350	100.22	20221020	3.17	Y	101490	500	107 억	1775431	N	N	18462	N	N
111	20231011	110637	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44750	2750	2	6.55	7125378300	160138	72.58	42900	45900	42900	54600	29400	42000	44495.24	8.28	0	24938	46000	44000	42900	40900	39800	43450	40350	107	12600	500	31920	50	1	21451447	9600	54.98	4.98	12	0.75	814.00	8982.00	63900	20230714	-29.97	22350	20221020	100.22	63900	-29.97	20230714	26450	69.19	20230102	63900	-29.97	20230714	22350	100.22	20221020	3.17	Y	101490	500	107 억	1775431	N	N	18462	N	N
112	20231011	100634	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45000	3000	2	7.14	4050637850	92175	41.77	42900	45000	42900	54600	29400	42000	43945.08	8.28	0	11182	46000	44000	42900	40900	39800	43450	40350	107	12600	500	31920	50	1	21451447	9653	55.28	5.01	12	0.43	814.00	8982.00	63900	20230714	-29.58	22350	20221020	101.34	63900	-29.58	20230714	26450	70.13	20230102	63900	-29.58	20230714	22350	101.34	20221020	3.17	Y	101490	500	107 억	1775431	N	N	18462	N	N
113	20231011	090639	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43650	1650	2	3.93	774182200	17874	8.10	42900	43650	42900	54600	29400	42000	43313.32	8.28	0	5786	46000	44000	42900	40900	39800	43450	40350	107	12600	500	31920	50	1	21451447	9364	53.62	4.86	12	0.08	814.00	8982.00	63900	20230714	-31.69	22350	20221020	95.30	63900	-31.69	20230714	26450	65.03	20230102	63900	-31.69	20230714	22350	95.30	20221020	3.17	Y	101490	500	107 억	1775431	N	N	18462	N	N
114	20231010	160629	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42000	-1150	5	-2.67	9540429250	219331	235.91	44000	44900	41800	56000	30250	43150	43503.63	8.25	0	2835	44150	43650	43150	42650	42150	43900	42900	107	12850	500	32790	50	1	21451447	9010	51.60	4.68	12	1.02	814.00	8982.00	63900	20230714	-34.27	22350	20221020	87.92	63900	-34.27	20230714	26450	58.79	20230102	63900	-34.27	20230714	22350	87.92	20221020	3.21	Y	101490	500	107 억	1770673	N	N	18456	N	N
115	20231010	150628	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42150	-1000	5	-2.32	8982011250	206041	221.61	44000	44900	42000	56000	30250	43150	43593.75	8.25	0	812	44150	43650	43150	42650	42150	43900	42900	107	12850	500	32790	50	1	21451447	9042	51.78	4.69	12	0.96	814.00	8982.00	63900	20230714	-34.04	22350	20221020	88.59	63900	-34.04	20230714	26450	59.36	20230102	63900	-34.04	20230714	22350	88.59	20221020	3.21	Y	101490	500	107 억	1770673	N	N	10568	N	N
116	20231010	140632	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42450	-700	5	-1.62	7646185650	174416	187.60	44000	44900	42400	56000	30250	43150	43839.58	8.25	0	-5032	44150	43650	43150	42650	42150	43900	42900	107	12850	500	32790	50	1	21451447	9106	52.15	4.73	12	0.81	814.00	8982.00	63900	20230714	-33.57	22350	20221020	89.93	63900	-33.57	20230714	26450	60.49	20230102	63900	-33.57	20230714	22350	89.93	20221020	3.21	Y	101490	500	107 억	1770673	N	N	10568	N	N
117	20231010	130625	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42900	-250	5	-0.58	6566409900	149076	160.34	44000	44900	42900	56000	30250	43150	44048.61	8.25	0	-8241	44150	43650	43150	42650	42150	43900	42900	107	12850	500	32790	50	1	21451447	9203	52.70	4.78	12	0.69	814.00	8982.00	63900	20230714	-32.86	22350	20221020	91.95	63900	-32.86	20230714	26450	62.19	20230102	63900	-32.86	20230714	22350	91.95	20221020	3.21	Y	101490	500	107 억	1770673	N	N	10568	N	N
118	20231010	120625	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43250	100	2	0.23	5683750400	128581	138.30	44000	44900	43250	56000	30250	43150	44205.31	8.25	0	-7919	44150	43650	43150	42650	42150	43900	42900	107	12850	500	32790	50	1	21451447	9278	53.13	4.82	12	0.60	814.00	8982.00	63900	20230714	-32.32	22350	20221020	93.51	63900	-32.32	20230714	26450	63.52	20230102	63900	-32.32	20230714	22350	93.51	20221020	3.21	Y	101490	500	107 억	1770673	N	N	10568	N	N
119	20231010	110616	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43800	650	2	1.51	5046512100	113915	122.52	44000	44900	43550	56000	30250	43150	44302.72	8.25	0	-6634	44150	43650	43150	42650	42150	43900	42900	107	12850	500	32790	50	1	21451447	9396	53.81	4.88	12	0.53	814.00	8982.00	63900	20230714	-31.46	22350	20221020	95.97	63900	-31.46	20230714	26450	65.60	20230102	63900	-31.46	20230714	22350	95.97	20221020	3.21	Y	101490	500	107 억	1770673	N	N	10568	N	N
120	20231010	100620	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43850	700	2	1.62	3924747300	88421	95.10	44000	44900	43800	56000	30250	43150	44389.87	8.25	0	-6996	44150	43650	43150	42650	42150	43900	42900	107	12850	500	32790	50	1	21451447	9406	53.87	4.88	12	0.41	814.00	8982.00	63900	20230714	-31.38	22350	20221020	96.20	63900	-31.38	20230714	26450	65.78	20230102	63900	-31.38	20230714	22350	96.20	20221020	3.21	Y	101490	500	107 억	1770673	N	N	10568	N	N
121	20231010	090615	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44050	900	2	2.09	994648950	22431	24.13	44000	44600	43800	56000	30250	43150	44353.39	8.25	0	3837	44150	43650	43150	42650	42150	43900	42900	107	12850	500	32790	50	1	21451447	9449	54.12	4.90	12	0.10	814.00	8982.00	63900	20230714	-31.06	22350	20221020	97.09	63900	-31.06	20230714	26450	66.54	20230102	63900	-31.06	20230714	22350	97.09	20221020	3.21	Y	101490	500	107 억	1770673	N	N	10568	N	N
122	20231006	160623	00	40.00	KSQ150	반도체	N	N	N	N	40	N	43150	150	2	0.35	3986361350	92483	53.96	43000	43650	42650	55900	30100	43000	43103.65	8.30	0	5351	45200	44100	43400	42300	41600	43750	41950	107	12900	500	32680	50	1	21451447	9256	53.01	4.80	12	0.43	814.00	8982.00	63900	20230714	-32.47	21850	20221004	97.48	63900	-32.47	20230714	26450	63.14	20230102	63900	-32.47	20230714	22350	93.06	20221020	3.25	Y	101490	500	107 억	1779646	N	N	10568	N	N
123	20231006	150612	00	40.00	KSQ150	반도체	N	N	N	N	40	N	43100	100	2	0.23	3639308550	84431	49.26	43000	43650	42650	55900	30100	43000	43103.94	8.30	0	3109	45200	44100	43400	42300	41600	43750	41950	107	12900	500	32680	50	1	21451447	9246	52.95	4.80	12	0.39	814.00	8982.00	63900	20230714	-32.55	21850	20221004	97.25	63900	-32.55	20230714	26450	62.95	20230102	63900	-32.55	20230714	22350	92.84	20221020	3.25	Y	101490	500	107 억	1779646	N	N	13491	N	N
124	20231006	140614	00	40.00	KSQ150	반도체	N	N	N	N	40	N	43000	0	3	0.00	3057920550	70930	41.38	43000	43650	42650	55900	30100	43000	43111.81	8.30	0	1254	45200	44100	43400	42300	41600	43750	41950	107	12900	500	32680	50	1	21451447	9224	52.83	4.79	12	0.33	814.00	8982.00	63900	20230714	-32.71	21850	20221004	96.80	63900	-32.71	20230714	26450	62.57	20230102	63900	-32.71	20230714	22350	92.39	20221020	3.25	Y	101490	500	107 억	1779646	N	N	13491	N	N
125	20231006	130606	00	40.00	KSQ150	반도체	N	N	N	N	40	N	43100	100	2	0.23	2674965850	62029	36.19	43000	43650	42650	55900	30100	43000	43124.44	8.30	0	-391	45200	44100	43400	42300	41600	43750	41950	107	12900	500	32680	50	1	21451447	9246	52.95	4.80	12	0.29	814.00	8982.00	63900	20230714	-32.55	21850	20221004	97.25	63900	-32.55	20230714	26450	62.95	20230102	63900	-32.55	20230714	22350	92.84	20221020	3.25	Y	101490	500	107 억	1779646	N	N	13491	N	N
126	20231006	120606	00	40.00	KSQ150	반도체	N	N	N	N	40	N	43000	0	3	0.00	2254228600	52245	30.48	43000	43650	42650	55900	30100	43000	43147.26	8.30	0	-2937	45200	44100	43400	42300	41600	43750	41950	107	12900	500	32680	50	1	21451447	9224	52.83	4.79	12	0.24	814.00	8982.00	63900	20230714	-32.71	21850	20221004	96.80	63900	-32.71	20230714	26450	62.57	20230102	63900	-32.71	20230714	22350	92.39	20221020	3.25	Y	101490	500	107 억	1779646	N	N	13491	N	N
127	20231006	110601	00	40.00	KSQ150	반도체	N	N	N	N	40	N	43300	300	2	0.70	1802357600	41769	24.37	43000	43650	42650	55900	30100	43000	43150.60	8.30	0	-4266	45200	44100	43400	42300	41600	43750	41950	107	12900	500	32680	50	1	21451447	9288	53.19	4.82	12	0.19	814.00	8982.00	63900	20230714	-32.24	21850	20221004	98.17	63900	-32.24	20230714	26450	63.71	20230102	63900	-32.24	20230714	22350	93.74	20221020	3.25	Y	101490	500	107 억	1779646	N	N	13491	N	N
128	20231006	100606	00	40.00	KSQ150	반도체	N	N	N	N	40	N	43100	100	2	0.23	932423300	21656	12.64	43000	43650	42650	55900	30100	43000	43056.12	8.30	0	-4626	45200	44100	43400	42300	41600	43750	41950	107	12900	500	32680	50	1	21451447	9246	52.95	4.80	12	0.10	814.00	8982.00	63900	20230714	-32.55	21850	20221004	97.25	63900	-32.55	20230714	26450	62.95	20230102	63900	-32.55	20230714	22350	92.84	20221020	3.25	Y	101490	500	107 억	1779646	N	N	13491	N	N
129	20231006	090602	00	40.00	KSQ150	반도체	N	N	N	N	40	N	43150	150	2	0.35	191901650	4447	2.59	43000	43650	42900	55900	30100	43000	43153.06	8.30	0	-941	45200	44100	43400	42300	41600	43750	41950	107	12900	500	32680	50	1	21451447	9256	53.01	4.80	12	0.02	814.00	8982.00	63900	20230714	-32.47	21850	20221004	97.48	63900	-32.47	20230714	26450	63.14	20230102	63900	-32.47	20230714	22350	93.06	20221020	3.25	Y	101490	500	107 억	1779646	N	N	13491	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History