KissMeData/319660/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161218	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19840	-310	5	-1.54	3644174800	183243	145.45	20100	20200	19730	26150	14150	20150	19887.30	18.62	-3900	-82815	20470	20310	20040	19880	19610	20175	19745	146	6000	500	15310	10	1	28966714	5747	7.50	1.63	12	0.63	2647.00	12197.00	24400	20230717	-18.69	14700	20230103	34.97	24400	-18.69	20230717	14700	34.97	20230103	24400	-18.69	20230717	14700	34.97	20230103	1.98	N	319660	500	146 억	5393960	N	N	2833	N	N
3	20231130	151216	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19910	-240	5	-1.19	3202479510	161012	127.81	20100	20200	19730	26150	14150	20150	19889.69	18.62	-3900	-77312	20470	20310	20040	19880	19610	20175	19745	146	6000	500	15310	10	1	28966714	5767	7.52	1.63	12	0.56	2647.00	12197.00	24400	20230717	-18.40	14700	20230103	35.44	24400	-18.40	20230717	14700	35.44	20230103	24400	-18.40	20230717	14700	35.44	20230103	1.98	N	319660	500	146 억	5393960	N	N	88	N	N
4	20231130	141213	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19770	-380	5	-1.89	2493923890	125235	99.41	20100	20200	19730	26150	14150	20150	19913.95	18.62	-3900	-65380	20470	20310	20040	19880	19610	20175	19745	146	6000	500	15310	10	1	28966714	5727	7.47	1.62	12	0.43	2647.00	12197.00	24400	20230717	-18.98	14700	20230103	34.49	24400	-18.98	20230717	14700	34.49	20230103	24400	-18.98	20230717	14700	34.49	20230103	1.98	N	319660	500	146 억	5393960	N	N	88	N	N
5	20231130	131211	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19740	-410	5	-2.03	2142208580	107431	85.28	20100	20200	19730	26150	14150	20150	19940.32	18.62	-3900	-55801	20470	20310	20040	19880	19610	20175	19745	146	6000	500	15310	10	1	28966714	5718	7.46	1.62	12	0.37	2647.00	12197.00	24400	20230717	-19.10	14700	20230103	34.29	24400	-19.10	20230717	14700	34.29	20230103	24400	-19.10	20230717	14700	34.29	20230103	1.98	N	319660	500	146 억	5393960	N	N	88	N	N
6	20231130	121227	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19800	-350	5	-1.74	1704631500	85299	67.71	20100	20200	19770	26150	14150	20150	19984.19	18.62	-3900	-44910	20470	20310	20040	19880	19610	20175	19745	146	6000	500	15310	10	1	28966714	5735	7.48	1.62	12	0.29	2647.00	12197.00	24400	20230717	-18.85	14700	20230103	34.69	24400	-18.85	20230717	14700	34.69	20230103	24400	-18.85	20230717	14700	34.69	20230103	1.98	N	319660	500	146 억	5393960	N	N	88	N	N
7	20231130	111220	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19960	-190	5	-0.94	1205754550	60170	47.76	20100	20200	19880	26150	14150	20150	20039.13	18.62	-3900	-27925	20470	20310	20040	19880	19610	20175	19745	146	6000	500	15310	10	1	28966714	5782	7.54	1.64	12	0.21	2647.00	12197.00	24400	20230717	-18.20	14700	20230103	35.78	24400	-18.20	20230717	14700	35.78	20230103	24400	-18.20	20230717	14700	35.78	20230103	1.98	N	319660	500	146 억	5393960	N	N	88	N	N
8	20231130	101213	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20050	-100	5	-0.50	825412750	41226	32.72	20100	20150	19880	26150	14150	20150	20021.66	18.62	-3900	-20087	20470	20310	20040	19880	19610	20175	19745	146	6000	500	15310	50	1	28966714	5808	7.57	1.64	12	0.14	2647.00	12197.00	24400	20230717	-17.83	14700	20230103	36.39	24400	-17.83	20230717	14700	36.39	20230103	24400	-17.83	20230717	14700	36.39	20230103	1.98	N	319660	500	146 억	5393960	N	N	88	N	N
9	20231130	091213	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19940	-210	5	-1.04	140773650	7032	5.58	20100	20100	19920	26150	14150	20150	20019.01	18.62	-3900	-4483	20470	20310	20040	19880	19610	20175	19745	146	6000	500	15310	10	1	28966714	5776	7.53	1.63	12	0.02	2647.00	12197.00	24400	20230717	-18.28	14700	20230103	35.65	24400	-18.28	20230717	14700	35.65	20230103	24400	-18.28	20230717	14700	35.65	20230103	1.98	N	319660	500	146 억	5393960	N	N	88	N	N
10	20231129	161207	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20150	-100	5	-0.49	2506953510	125530	106.53	20200	20200	19770	26300	14200	20250	19970.83	18.70	0	-23437	20623	20436	20113	19926	19603	20530	20020	146	6050	500	15390	50	1	28966714	5837	7.61	1.65	12	0.43	2647.00	12197.00	24400	20230717	-17.42	14700	20230103	37.07	24400	-17.42	20230717	14700	37.07	20230103	24400	-17.42	20230717	14700	37.07	20230103	2.04	N	319660	500	146 억	5416592	N	N	88	N	N
11	20231129	151219	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20050	-200	5	-0.99	2305876310	115530	98.05	20200	20200	19770	26300	14200	20250	19958.99	18.70	0	-22497	20623	20436	20113	19926	19603	20530	20020	146	6050	500	15390	50	1	28966714	5808	7.57	1.64	12	0.40	2647.00	12197.00	24400	20230717	-17.83	14700	20230103	36.39	24400	-17.83	20230717	14700	36.39	20230103	24400	-17.83	20230717	14700	36.39	20230103	2.04	N	319660	500	146 억	5416592	N	N	808	N	N
12	20231129	141211	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19930	-320	5	-1.58	1739973820	87204	74.01	20200	20200	19770	26300	14200	20250	19952.75	18.70	0	-17855	20623	20436	20113	19926	19603	20530	20020	146	6050	500	15390	10	1	28966714	5773	7.53	1.63	12	0.30	2647.00	12197.00	24400	20230717	-18.32	14700	20230103	35.58	24400	-18.32	20230717	14700	35.58	20230103	24400	-18.32	20230717	14700	35.58	20230103	2.04	N	319660	500	146 억	5416592	N	N	808	N	N
13	20231129	131213	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20100	-150	5	-0.74	1375518250	68996	58.55	20200	20200	19770	26300	14200	20250	19935.99	18.70	0	-15609	20623	20436	20113	19926	19603	20530	20020	146	6050	500	15390	50	1	28966714	5822	7.59	1.65	12	0.24	2647.00	12197.00	24400	20230717	-17.62	14700	20230103	36.73	24400	-17.62	20230717	14700	36.73	20230103	24400	-17.62	20230717	14700	36.73	20230103	2.04	N	319660	500	146 억	5416592	N	N	808	N	N
14	20231129	121214	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19960	-290	5	-1.43	1175935700	59012	50.08	20200	20200	19770	26300	14200	20250	19926.80	18.70	0	-18541	20623	20436	20113	19926	19603	20530	20020	146	6050	500	15390	10	1	28966714	5782	7.54	1.64	12	0.20	2647.00	12197.00	24400	20230717	-18.20	14700	20230103	35.78	24400	-18.20	20230717	14700	35.78	20230103	24400	-18.20	20230717	14700	35.78	20230103	2.04	N	319660	500	146 억	5416592	N	N	808	N	N
15	20231129	111214	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19910	-340	5	-1.68	1009077350	50649	42.98	20200	20200	19770	26300	14200	20250	19922.64	18.70	0	-18967	20623	20436	20113	19926	19603	20530	20020	146	6050	500	15390	10	1	28966714	5767	7.52	1.63	12	0.17	2647.00	12197.00	24400	20230717	-18.40	14700	20230103	35.44	24400	-18.40	20230717	14700	35.44	20230103	24400	-18.40	20230717	14700	35.44	20230103	2.04	N	319660	500	146 억	5416592	N	N	808	N	N
16	20231129	101212	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19970	-280	5	-1.38	871801240	43750	37.13	20200	20200	19770	26300	14200	20250	19926.54	18.70	0	-18919	20623	20436	20113	19926	19603	20530	20020	146	6050	500	15390	10	1	28966714	5785	7.54	1.64	12	0.15	2647.00	12197.00	24400	20230717	-18.16	14700	20230103	35.85	24400	-18.16	20230717	14700	35.85	20230103	24400	-18.16	20230717	14700	35.85	20230103	2.04	N	319660	500	146 억	5416592	N	N	808	N	N
17	20231129	091207	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19970	-280	5	-1.38	230904410	11546	9.80	20200	20200	19930	26300	14200	20250	19997.62	18.70	0	-5417	20623	20436	20113	19926	19603	20530	20020	146	6050	500	15390	10	1	28966714	5785	7.54	1.64	12	0.04	2647.00	12197.00	24400	20230717	-18.16	14700	20230103	35.85	24400	-18.16	20230717	14700	35.85	20230103	24400	-18.16	20230717	14700	35.85	20230103	2.04	N	319660	500	146 억	5416592	N	N	808	N	N
18	20231128	161206	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20250	290	2	1.45	2328455790	115998	88.25	19950	20300	19790	25900	13980	19960	20069.33	18.68	-287	12393	20293	20126	19833	19666	19373	20210	19750	146	5940	500	15160	50	1	28966714	5866	7.65	1.66	12	0.40	2647.00	12197.00	24400	20230717	-17.01	14700	20230103	37.76	24400	-17.01	20230717	14700	37.76	20230103	24400	-17.01	20230717	14700	37.76	20230103	1.99	N	319660	500	146 억	5409555	N	N	808	N	N
19	20231128	151045	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20200	240	2	1.20	2165620340	107944	82.13	19950	20300	19790	25900	13980	19960	20062.45	18.68	-287	12860	20293	20126	19833	19666	19373	20210	19750	146	5940	500	15160	50	1	28966714	5851	7.63	1.66	12	0.37	2647.00	12197.00	24400	20230717	-17.21	14700	20230103	37.41	24400	-17.21	20230717	14700	37.41	20230103	24400	-17.21	20230717	14700	37.41	20230103	1.99	N	319660	500	146 억	5409555	N	N	540	N	N
20	20231128	141206	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20050	90	2	0.45	1482118190	74064	56.35	19950	20200	19790	25900	13980	19960	20011.32	18.68	-287	12317	20293	20126	19833	19666	19373	20210	19750	146	5940	500	15160	50	1	28966714	5808	7.57	1.64	12	0.26	2647.00	12197.00	24400	20230717	-17.83	14700	20230103	36.39	24400	-17.83	20230717	14700	36.39	20230103	24400	-17.83	20230717	14700	36.39	20230103	1.99	N	319660	500	146 억	5409555	N	N	540	N	N
21	20231128	131159	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20050	90	2	0.45	1331300140	66549	50.63	19950	20200	19790	25900	13980	19960	20004.81	18.68	-287	9602	20293	20126	19833	19666	19373	20210	19750	146	5940	500	15160	50	1	28966714	5808	7.57	1.64	12	0.23	2647.00	12197.00	24400	20230717	-17.83	14700	20230103	36.39	24400	-17.83	20230717	14700	36.39	20230103	24400	-17.83	20230717	14700	36.39	20230103	1.99	N	319660	500	146 억	5409555	N	N	540	N	N
22	20231128	121205	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20100	140	2	0.70	1181556140	59082	44.95	19950	20200	19790	25900	13980	19960	19998.58	18.68	-287	8404	20293	20126	19833	19666	19373	20210	19750	146	5940	500	15160	50	1	28966714	5822	7.59	1.65	12	0.20	2647.00	12197.00	24400	20230717	-17.62	14700	20230103	36.73	24400	-17.62	20230717	14700	36.73	20230103	24400	-17.62	20230717	14700	36.73	20230103	1.99	N	319660	500	146 억	5409555	N	N	540	N	N
23	20231128	111206	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20150	190	2	0.95	960167640	48091	36.59	19950	20150	19790	25900	13980	19960	19965.64	18.68	-287	5803	20293	20126	19833	19666	19373	20210	19750	146	5940	500	15160	50	1	28966714	5837	7.61	1.65	12	0.17	2647.00	12197.00	24400	20230717	-17.42	14700	20230103	37.07	24400	-17.42	20230717	14700	37.07	20230103	24400	-17.42	20230717	14700	37.07	20230103	1.99	N	319660	500	146 억	5409555	N	N	540	N	N
24	20231128	101200	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19840	-120	5	-0.60	555704990	27851	21.19	19950	20150	19820	25900	13980	19960	19952.78	18.68	-287	-5988	20293	20126	19833	19666	19373	20210	19750	146	5940	500	15160	10	1	28966714	5747	7.50	1.63	12	0.10	2647.00	12197.00	24400	20230717	-18.69	14700	20230103	34.97	24400	-18.69	20230717	14700	34.97	20230103	24400	-18.69	20230717	14700	34.97	20230103	1.99	N	319660	500	146 억	5409555	N	N	540	N	N
25	20231128	091201	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20050	90	2	0.45	240543010	12012	9.14	19950	20150	19920	25900	13980	19960	20025.24	18.68	-287	699	20293	20126	19833	19666	19373	20210	19750	146	5940	500	15160	50	1	28966714	5808	7.57	1.64	12	0.04	2647.00	12197.00	24400	20230717	-17.83	14700	20230103	36.39	24400	-17.83	20230717	14700	36.39	20230103	24400	-17.83	20230717	14700	36.39	20230103	1.99	N	319660	500	146 억	5409555	N	N	540	N	N
26	20231127	161153	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19960	310	2	1.58	2591773550	130348	81.00	19640	20000	19540	25500	13760	19650	19883.82	18.62	-92	26365	20096	19872	19686	19462	19276	19780	19370	146	5850	500	14930	10	1	28966714	5782	7.54	1.64	12	0.45	2647.00	12197.00	24400	20230717	-18.20	14700	20230103	35.78	24400	-18.20	20230717	14700	35.78	20230103	24400	-18.20	20230717	14700	35.78	20230103	1.88	N	319660	500	146 억	5394586	N	N	540	N	N
27	20231127	151206	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19910	260	2	1.32	2486671170	125079	77.73	19640	20000	19540	25500	13760	19650	19881.15	18.62	-92	26863	20096	19872	19686	19462	19276	19780	19370	146	5850	500	14930	10	1	28966714	5767	7.52	1.63	12	0.43	2647.00	12197.00	24400	20230717	-18.40	14700	20230103	35.44	24400	-18.40	20230717	14700	35.44	20230103	24400	-18.40	20230717	14700	35.44	20230103	1.88	N	319660	500	146 억	5394586	N	N	20	N	N
28	20231127	141202	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19970	320	2	1.63	2060339390	103717	64.45	19640	20000	19540	25500	13760	19650	19865.40	18.62	-92	24656	20096	19872	19686	19462	19276	19780	19370	146	5850	500	14930	10	1	28966714	5785	7.54	1.64	12	0.36	2647.00	12197.00	24400	20230717	-18.16	14700	20230103	35.85	24400	-18.16	20230717	14700	35.85	20230103	24400	-18.16	20230717	14700	35.85	20230103	1.88	N	319660	500	146 억	5394586	N	N	20	N	N
29	20231127	131205	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19900	250	2	1.27	1830208630	92185	57.29	19640	20000	19540	25500	13760	19650	19854.06	18.62	-92	21352	20096	19872	19686	19462	19276	19780	19370	146	5850	500	14930	10	1	28966714	5764	7.52	1.63	12	0.32	2647.00	12197.00	24400	20230717	-18.44	14700	20230103	35.37	24400	-18.44	20230717	14700	35.37	20230103	24400	-18.44	20230717	14700	35.37	20230103	1.88	N	319660	500	146 억	5394586	N	N	20	N	N
30	20231127	121211	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19820	170	2	0.87	1620892850	81629	50.73	19640	20000	19540	25500	13760	19650	19857.30	18.62	-92	19683	20096	19872	19686	19462	19276	19780	19370	146	5850	500	14930	10	1	28966714	5741	7.49	1.62	12	0.28	2647.00	12197.00	24400	20230717	-18.77	14700	20230103	34.83	24400	-18.77	20230717	14700	34.83	20230103	24400	-18.77	20230717	14700	34.83	20230103	1.88	N	319660	500	146 억	5394586	N	N	20	N	N
31	20231127	111151	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19920	270	2	1.37	1395673880	70306	43.69	19640	20000	19540	25500	13760	19650	19851.95	18.62	-92	18174	20096	19872	19686	19462	19276	19780	19370	146	5850	500	14930	10	1	28966714	5770	7.53	1.63	12	0.24	2647.00	12197.00	24400	20230717	-18.36	14700	20230103	35.51	24400	-18.36	20230717	14700	35.51	20230103	24400	-18.36	20230717	14700	35.51	20230103	1.88	N	319660	500	146 억	5394586	N	N	20	N	N
32	20231127	101148	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19890	240	2	1.22	936883110	47314	29.40	19640	19950	19540	25500	13760	19650	19801.99	18.62	-92	13239	20096	19872	19686	19462	19276	19780	19370	146	5850	500	14930	10	1	28966714	5761	7.51	1.63	12	0.16	2647.00	12197.00	24400	20230717	-18.48	14700	20230103	35.31	24400	-18.48	20230717	14700	35.31	20230103	24400	-18.48	20230717	14700	35.31	20230103	1.88	N	319660	500	146 억	5394586	N	N	20	N	N
33	20231127	091152	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19700	50	2	0.25	179498600	9145	5.68	19640	19770	19540	25500	13760	19650	19627.60	18.62	-92	-1276	20096	19872	19686	19462	19276	19780	19370	146	5850	500	14930	10	1	28966714	5706	7.44	1.62	12	0.03	2647.00	12197.00	24400	20230717	-19.26	14700	20230103	34.01	24400	-19.26	20230717	14700	34.01	20230103	24400	-19.26	20230717	14700	34.01	20230103	1.88	N	319660	500	146 억	5394586	N	N	20	N	N
34	20231124	161146	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19650	-190	5	-0.96	3140918760	160136	54.54	19840	19910	19500	25750	13890	19840	19613.86	18.59	1376	5474	21220	20530	20110	19420	19000	20320	19210	146	5910	500	15070	10	1	28966714	5692	7.42	1.61	12	0.55	2647.00	12197.00	24400	20230717	-19.47	14700	20230103	33.67	24400	-19.47	20230717	14700	33.67	20230103	24400	-19.47	20230717	14700	33.67	20230103	1.88	N	319660	500	146 억	5386139	N	N	20	N	N
35	20231124	151154	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19570	-270	5	-1.36	2886135350	147162	50.12	19840	19910	19500	25750	13890	19840	19611.96	18.59	1376	6586	21220	20530	20110	19420	19000	20320	19210	146	5910	500	15070	10	1	28966714	5669	7.39	1.60	12	0.51	2647.00	12197.00	24400	20230717	-19.80	14700	20230103	33.13	24400	-19.80	20230717	14700	33.13	20230103	24400	-19.80	20230717	14700	33.13	20230103	1.88	N	319660	500	146 억	5386139	N	N	266	N	N
36	20231124	141150	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19570	-270	5	-1.36	2328089690	118626	40.40	19840	19910	19500	25750	13890	19840	19625.46	18.59	1376	-4245	21220	20530	20110	19420	19000	20320	19210	146	5910	500	15070	10	1	28966714	5669	7.39	1.60	12	0.41	2647.00	12197.00	24400	20230717	-19.80	14700	20230103	33.13	24400	-19.80	20230717	14700	33.13	20230103	24400	-19.80	20230717	14700	33.13	20230103	1.88	N	319660	500	146 억	5386139	N	N	266	N	N
37	20231124	131147	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19570	-270	5	-1.36	1849472080	94106	32.05	19840	19910	19520	25750	13890	19840	19653.07	18.59	1376	-3858	21220	20530	20110	19420	19000	20320	19210	146	5910	500	15070	10	1	28966714	5669	7.39	1.60	12	0.32	2647.00	12197.00	24400	20230717	-19.80	14700	20230103	33.13	24400	-19.80	20230717	14700	33.13	20230103	24400	-19.80	20230717	14700	33.13	20230103	1.88	N	319660	500	146 억	5386139	N	N	266	N	N
38	20231124	121155	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19560	-280	5	-1.41	1508735820	76676	26.12	19840	19910	19550	25750	13890	19840	19676.77	18.59	1376	-4094	21220	20530	20110	19420	19000	20320	19210	146	5910	500	15070	10	1	28966714	5666	7.39	1.60	12	0.26	2647.00	12197.00	24400	20230717	-19.84	14700	20230103	33.06	24400	-19.84	20230717	14700	33.06	20230103	24400	-19.84	20230717	14700	33.06	20230103	1.88	N	319660	500	146 억	5386139	N	N	266	N	N
39	20231124	111151	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19610	-230	5	-1.16	1133794440	57512	19.59	19840	19910	19590	25750	13890	19840	19714.05	18.59	1376	-6626	21220	20530	20110	19420	19000	20320	19210	146	5910	500	15070	10	1	28966714	5680	7.41	1.61	12	0.20	2647.00	12197.00	24400	20230717	-19.63	14700	20230103	33.40	24400	-19.63	20230717	14700	33.40	20230103	24400	-19.63	20230717	14700	33.40	20230103	1.88	N	319660	500	146 억	5386139	N	N	266	N	N
40	20231124	101153	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19660	-180	5	-0.91	657006110	33233	11.32	19840	19910	19660	25750	13890	19840	19769.69	18.59	1376	-7681	21220	20530	20110	19420	19000	20320	19210	146	5910	500	15070	10	1	28966714	5695	7.43	1.61	12	0.11	2647.00	12197.00	24400	20230717	-19.43	14700	20230103	33.74	24400	-19.43	20230717	14700	33.74	20230103	24400	-19.43	20230717	14700	33.74	20230103	1.88	N	319660	500	146 억	5386139	N	N	266	N	N
41	20231124	091146	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19680	-160	5	-0.81	229147800	11581	3.94	19840	19900	19660	25750	13890	19840	19786.53	18.59	1376	-5607	21220	20530	20110	19420	19000	20320	19210	146	5910	500	15070	10	1	28966714	5701	7.43	1.61	12	0.04	2647.00	12197.00	24400	20230717	-19.34	14700	20230103	33.88	24400	-19.34	20230717	14700	33.88	20230103	24400	-19.34	20230717	14700	33.88	20230103	1.88	N	319660	500	146 억	5386139	N	N	266	N	N
42	20231123	161131	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19840	-1010	5	-4.84	5839768200	291919	247.93	20800	20800	19690	27100	14600	20850	20004.99	18.65	390	-9084	21250	21050	20750	20550	20250	21150	20650	146	6250	500	15840	10	1	28966714	5747	7.50	1.63	12	1.01	2647.00	12197.00	24400	20230717	-18.69	14700	20230103	34.97	24400	-18.69	20230717	14700	34.97	20230103	24400	-18.69	20230717	14700	34.97	20230103	1.93	N	319660	500	146 억	5403298	N	N	266	N	N
43	20231123	151211	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19880	-970	5	-4.65	5591918630	279430	237.32	20800	20800	19690	27100	14600	20850	20011.86	18.65	390	-4211	21250	21050	20750	20550	20250	21150	20650	146	6250	500	15840	10	1	28966714	5759	7.51	1.63	12	0.96	2647.00	12197.00	24400	20230717	-18.52	14700	20230103	35.24	24400	-18.52	20230717	14700	35.24	20230103	24400	-18.52	20230717	14700	35.24	20230103	1.93	N	319660	500	146 억	5403298	N	N	2644	N	N
44	20231123	141211	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19820	-1030	5	-4.94	4379470590	218084	185.22	20800	20800	19810	27100	14600	20850	20081.56	18.65	390	-10813	21250	21050	20750	20550	20250	21150	20650	146	6250	500	15840	10	1	28966714	5741	7.49	1.62	12	0.75	2647.00	12197.00	24400	20230717	-18.77	14700	20230103	34.83	24400	-18.77	20230717	14700	34.83	20230103	24400	-18.77	20230717	14700	34.83	20230103	1.93	N	319660	500	146 억	5403298	N	N	2644	N	N
45	20231123	131210	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19880	-970	5	-4.65	3499223830	173745	147.56	20800	20800	19860	27100	14600	20850	20139.98	18.65	390	-15760	21250	21050	20750	20550	20250	21150	20650	146	6250	500	15840	10	1	28966714	5759	7.51	1.63	12	0.60	2647.00	12197.00	24400	20230717	-18.52	14700	20230103	35.24	24400	-18.52	20230717	14700	35.24	20230103	24400	-18.52	20230717	14700	35.24	20230103	1.93	N	319660	500	146 억	5403298	N	N	2644	N	N
46	20231123	121149	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20050	-800	5	-3.84	2654077100	131353	111.56	20800	20800	20000	27100	14600	20850	20205.66	18.65	390	-15942	21250	21050	20750	20550	20250	21150	20650	146	6250	500	15840	50	1	28966714	5808	7.57	1.64	12	0.45	2647.00	12197.00	24400	20230717	-17.83	14700	20230103	36.39	24400	-17.83	20230717	14700	36.39	20230103	24400	-17.83	20230717	14700	36.39	20230103	1.93	N	319660	500	146 억	5403298	N	N	2644	N	N
47	20231123	111221	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20050	-800	5	-3.84	2246414750	111001	94.27	20800	20800	20000	27100	14600	20850	20237.77	18.65	390	-15619	21250	21050	20750	20550	20250	21150	20650	146	6250	500	15840	50	1	28966714	5808	7.57	1.64	12	0.38	2647.00	12197.00	24400	20230717	-17.83	14700	20230103	36.39	24400	-17.83	20230717	14700	36.39	20230103	24400	-17.83	20230717	14700	36.39	20230103	1.93	N	319660	500	146 억	5403298	N	N	2644	N	N
48	20231123	101154	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20150	-700	5	-3.36	1345443350	66120	56.16	20800	20800	20100	27100	14600	20850	20348.48	18.65	390	-16366	21250	21050	20750	20550	20250	21150	20650	146	6250	500	15840	50	1	28966714	5837	7.61	1.65	12	0.23	2647.00	12197.00	24400	20230717	-17.42	14700	20230103	37.07	24400	-17.42	20230717	14700	37.07	20230103	24400	-17.42	20230717	14700	37.07	20230103	1.93	N	319660	500	146 억	5403298	N	N	2644	N	N
49	20231123	091149	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20500	-350	5	-1.68	286383150	13934	11.83	20800	20800	20450	27100	14600	20850	20552.75	18.65	390	-2906	21250	21050	20750	20550	20250	21150	20650	146	6250	500	15840	50	1	28966714	5938	7.74	1.68	12	0.05	2647.00	12197.00	24400	20230717	-15.98	14700	20230103	39.46	24400	-15.98	20230717	14700	39.46	20230103	24400	-15.98	20230717	14700	39.46	20230103	1.93	N	319660	500	146 억	5403298	N	N	2644	N	N
50	20231122	161106	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20850	0	3	0.00	2413597250	116508	56.14	20600	20950	20450	27100	14600	20850	20715.76	18.50	0	23712	21383	21116	20733	20466	20083	20925	20275	146	6250	500	15840	50	1	28966714	6040	7.88	1.71	12	0.40	2647.00	12197.00	24400	20230717	-14.55	14700	20230103	41.84	24400	-14.55	20230717	14700	41.84	20230103	24400	-14.55	20230717	14700	41.84	20230103	1.94	N	319660	500	146 억	5360122	N	N	2644	N	N
51	20231122	151130	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20850	0	3	0.00	2283146550	110252	53.13	20600	20950	20450	27100	14600	20850	20708.05	18.50	0	25182	21383	21116	20733	20466	20083	20925	20275	146	6250	500	15840	50	1	28966714	6040	7.88	1.71	12	0.38	2647.00	12197.00	24400	20230717	-14.55	14700	20230103	41.84	24400	-14.55	20230717	14700	41.84	20230103	24400	-14.55	20230717	14700	41.84	20230103	1.94	N	319660	500	146 억	5360122	N	N	1082	N	N
52	20231122	141121	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20850	0	3	0.00	1939987000	93808	45.20	20600	20900	20450	27100	14600	20850	20679.86	18.50	0	23633	21383	21116	20733	20466	20083	20925	20275	146	6250	500	15840	50	1	28966714	6040	7.88	1.71	12	0.32	2647.00	12197.00	24400	20230717	-14.55	14700	20230103	41.84	24400	-14.55	20230717	14700	41.84	20230103	24400	-14.55	20230717	14700	41.84	20230103	1.94	N	319660	500	146 억	5360122	N	N	1082	N	N
53	20231122	131158	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20700	-150	5	-0.72	1620748950	78464	37.81	20600	20850	20450	27100	14600	20850	20655.21	18.50	0	19439	21383	21116	20733	20466	20083	20925	20275	146	6250	500	15840	50	1	28966714	5996	7.82	1.70	12	0.27	2647.00	12197.00	24400	20230717	-15.16	14700	20230103	40.82	24400	-15.16	20230717	14700	40.82	20230103	24400	-15.16	20230717	14700	40.82	20230103	1.94	N	319660	500	146 억	5360122	N	N	1082	N	N
54	20231122	121204	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20700	-150	5	-0.72	1431688650	69314	33.40	20600	20850	20450	27100	14600	20850	20654.27	18.50	0	19493	21383	21116	20733	20466	20083	20925	20275	146	6250	500	15840	50	1	28966714	5996	7.82	1.70	12	0.24	2647.00	12197.00	24400	20230717	-15.16	14700	20230103	40.82	24400	-15.16	20230717	14700	40.82	20230103	24400	-15.16	20230717	14700	40.82	20230103	1.94	N	319660	500	146 억	5360122	N	N	1082	N	N
55	20231122	111256	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20600	-250	5	-1.20	1208808050	58519	28.20	20600	20850	20450	27100	14600	20850	20655.68	18.50	0	18099	21383	21116	20733	20466	20083	20925	20275	146	6250	500	15840	50	1	28966714	5967	7.78	1.69	12	0.20	2647.00	12197.00	24400	20230717	-15.57	14700	20230103	40.14	24400	-15.57	20230717	14700	40.14	20230103	24400	-15.57	20230717	14700	40.14	20230103	1.94	N	319660	500	146 억	5360122	N	N	1082	N	N
56	20231122	101217	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20750	-100	5	-0.48	927608000	44894	21.63	20600	20850	20450	27100	14600	20850	20660.92	18.50	0	18251	21383	21116	20733	20466	20083	20925	20275	146	6250	500	15840	50	1	28966714	6011	7.84	1.70	12	0.15	2647.00	12197.00	24400	20230717	-14.96	14700	20230103	41.16	24400	-14.96	20230717	14700	41.16	20230103	24400	-14.96	20230717	14700	41.16	20230103	1.94	N	319660	500	146 억	5360122	N	N	1082	N	N
57	20231122	091125	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20600	-250	5	-1.20	242358550	11794	5.68	20600	20750	20450	27100	14600	20850	20541.46	18.50	0	3864	21383	21116	20733	20466	20083	20925	20275	146	6250	500	15840	50	1	28966714	5967	7.78	1.69	12	0.04	2647.00	12197.00	24400	20230717	-15.57	14700	20230103	40.14	24400	-15.57	20230717	14700	40.14	20230103	24400	-15.57	20230717	14700	40.14	20230103	1.94	N	319660	500	146 억	5360122	N	N	1082	N	N
58	20231121	161121	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20850	150	2	0.72	4278809550	207197	68.15	20950	21000	20350	26900	14500	20700	20650.74	18.57	0	-23308	21900	21300	21000	20400	20100	21150	20250	146	6200	500	15730	50	1	28966714	6040	7.88	1.71	12	0.72	2647.00	12197.00	24400	20230717	-14.55	14700	20230103	41.84	24400	-14.55	20230717	14700	41.84	20230103	24400	-14.55	20230717	14700	41.84	20230103	1.94	N	319660	500	146 억	5380245	N	N	1082	N	N
59	20231121	151126	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20800	100	2	0.48	3989295700	193329	63.59	20950	21000	20350	26900	14500	20700	20634.75	18.57	0	-19129	21900	21300	21000	20400	20100	21150	20250	146	6200	500	15730	50	1	28966714	6025	7.86	1.71	12	0.67	2647.00	12197.00	24400	20230717	-14.75	14700	20230103	41.50	24400	-14.75	20230717	14700	41.50	20230103	24400	-14.75	20230717	14700	41.50	20230103	1.94	N	319660	500	146 억	5380245	N	N	132	N	N
60	20231121	141109	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20500	-200	5	-0.97	3008939050	145828	47.96	20950	21000	20350	26900	14500	20700	20633.48	18.57	0	-13553	21900	21300	21000	20400	20100	21150	20250	146	6200	500	15730	50	1	28966714	5938	7.74	1.68	12	0.50	2647.00	12197.00	24400	20230717	-15.98	14700	20230103	39.46	24400	-15.98	20230717	14700	39.46	20230103	24400	-15.98	20230717	14700	39.46	20230103	1.94	N	319660	500	146 억	5380245	N	N	132	N	N
61	20231121	131058	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20500	-200	5	-0.97	2517816000	121760	40.05	20950	21000	20450	26900	14500	20700	20678.51	18.57	0	-20119	21900	21300	21000	20400	20100	21150	20250	146	6200	500	15730	50	1	28966714	5938	7.74	1.68	12	0.42	2647.00	12197.00	24400	20230717	-15.98	14700	20230103	39.46	24400	-15.98	20230717	14700	39.46	20230103	24400	-15.98	20230717	14700	39.46	20230103	1.94	N	319660	500	146 억	5380245	N	N	132	N	N
62	20231121	121100	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20500	-200	5	-0.97	2214064050	106946	35.17	20950	21000	20500	26900	14500	20700	20702.64	18.57	0	-21097	21900	21300	21000	20400	20100	21150	20250	146	6200	500	15730	50	1	28966714	5938	7.74	1.68	12	0.37	2647.00	12197.00	24400	20230717	-15.98	14700	20230103	39.46	24400	-15.98	20230717	14700	39.46	20230103	24400	-15.98	20230717	14700	39.46	20230103	1.94	N	319660	500	146 억	5380245	N	N	132	N	N
63	20231121	111054	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20650	-50	5	-0.24	1799597300	86780	28.54	20950	21000	20550	26900	14500	20700	20737.47	18.57	0	-18061	21900	21300	21000	20400	20100	21150	20250	146	6200	500	15730	50	1	28966714	5982	7.80	1.69	12	0.30	2647.00	12197.00	24400	20230717	-15.37	14700	20230103	40.48	24400	-15.37	20230717	14700	40.48	20230103	24400	-15.37	20230717	14700	40.48	20230103	1.94	N	319660	500	146 억	5380245	N	N	132	N	N
64	20231121	101027	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20650	-50	5	-0.24	1252567600	60291	19.83	20950	21000	20600	26900	14500	20700	20775.37	18.57	0	-14947	21900	21300	21000	20400	20100	21150	20250	146	6200	500	15730	50	1	28966714	5982	7.80	1.69	12	0.21	2647.00	12197.00	24400	20230717	-15.37	14700	20230103	40.48	24400	-15.37	20230717	14700	40.48	20230103	24400	-15.37	20230717	14700	40.48	20230103	1.94	N	319660	500	146 억	5380245	N	N	132	N	N
65	20231121	091045	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20850	150	2	0.72	327095450	15675	5.16	20950	21000	20700	26900	14500	20700	20867.35	18.57	0	-3027	21900	21300	21000	20400	20100	21150	20250	146	6200	500	15730	50	1	28966714	6040	7.88	1.71	12	0.05	2647.00	12197.00	24400	20230717	-14.55	14700	20230103	41.84	24400	-14.55	20230717	14700	41.84	20230103	24400	-14.55	20230717	14700	41.84	20230103	1.94	N	319660	500	146 억	5380245	N	N	132	N	N
66	20231120	161050	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20700	-100	5	-0.48	6368024800	302598	137.10	21050	21600	20700	27000	14600	20800	21044.77	18.78	0	-31713	21233	21016	20683	20466	20133	21125	20575	146	6200	500	15800	50	1	28966714	5996	7.82	1.70	12	1.04	2647.00	12197.00	24400	20230717	-15.16	14700	20230103	40.82	24400	-15.16	20230717	14700	40.82	20230103	24400	-15.16	20230717	14700	40.82	20230103	1.92	N	319660	500	146 억	5438725	N	N	132	N	N
67	20231120	151101	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20850	50	2	0.24	5959349850	282902	128.17	21050	21600	20700	27000	14600	20800	21065.07	18.78	0	-30449	21233	21016	20683	20466	20133	21125	20575	146	6200	500	15800	50	1	28966714	6040	7.88	1.71	12	0.98	2647.00	12197.00	24400	20230717	-14.55	14700	20230103	41.84	24400	-14.55	20230717	14700	41.84	20230103	24400	-14.55	20230717	14700	41.84	20230103	1.92	N	319660	500	146 억	5438725	N	N	3349	N	N
68	20231120	141100	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20900	100	2	0.48	5530853750	262336	118.86	21050	21600	20700	27000	14600	20800	21083.09	18.78	0	-27529	21233	21016	20683	20466	20133	21125	20575	146	6200	500	15800	50	1	28966714	6054	7.90	1.71	12	0.91	2647.00	12197.00	24400	20230717	-14.34	14700	20230103	42.18	24400	-14.34	20230717	14700	42.18	20230103	24400	-14.34	20230717	14700	42.18	20230103	1.92	N	319660	500	146 억	5438725	N	N	3349	N	N
69	20231120	131054	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20750	-50	5	-0.24	5129701450	243117	110.15	21050	21600	20700	27000	14600	20800	21099.72	18.78	0	-26058	21233	21016	20683	20466	20133	21125	20575	146	6200	500	15800	50	1	28966714	6011	7.84	1.70	12	0.84	2647.00	12197.00	24400	20230717	-14.96	14700	20230103	41.16	24400	-14.96	20230717	14700	41.16	20230103	24400	-14.96	20230717	14700	41.16	20230103	1.92	N	319660	500	146 억	5438725	N	N	3349	N	N
70	20231120	121058	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20800	0	3	0.00	4840902300	229223	103.85	21050	21600	20700	27000	14600	20800	21118.75	18.78	0	-24755	21233	21016	20683	20466	20133	21125	20575	146	6200	500	15800	50	1	28966714	6025	7.86	1.71	12	0.79	2647.00	12197.00	24400	20230717	-14.75	14700	20230103	41.50	24400	-14.75	20230717	14700	41.50	20230103	24400	-14.75	20230717	14700	41.50	20230103	1.92	N	319660	500	146 억	5438725	N	N	3349	N	N
71	20231120	111050	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20900	100	2	0.48	4211069750	198909	90.12	21050	21600	20750	27000	14600	20800	21170.84	18.78	0	-27892	21233	21016	20683	20466	20133	21125	20575	146	6200	500	15800	50	1	28966714	6054	7.90	1.71	12	0.69	2647.00	12197.00	24400	20230717	-14.34	14700	20230103	42.18	24400	-14.34	20230717	14700	42.18	20230103	24400	-14.34	20230717	14700	42.18	20230103	1.92	N	319660	500	146 억	5438725	N	N	3349	N	N
72	20231120	101048	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21050	250	2	1.20	3579808850	168752	76.46	21050	21600	20750	27000	14600	20800	21213.43	18.78	0	-24519	21233	21016	20683	20466	20133	21125	20575	146	6200	500	15800	50	1	28966714	6097	7.95	1.73	12	0.58	2647.00	12197.00	24400	20230717	-13.73	14700	20230103	43.20	24400	-13.73	20230717	14700	43.20	20230103	24400	-13.73	20230717	14700	43.20	20230103	1.92	N	319660	500	146 억	5438725	N	N	3349	N	N
73	20231120	091100	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21500	700	2	3.37	1245706950	58411	26.46	21050	21550	20900	27000	14600	20800	21326.59	18.78	0	3196	21233	21016	20683	20466	20133	21125	20575	146	6200	500	15800	50	1	28966714	6228	8.12	1.76	12	0.20	2647.00	12197.00	24400	20230717	-11.89	14700	20230103	46.26	24400	-11.89	20230717	14700	46.26	20230103	24400	-11.89	20230717	14700	46.26	20230103	1.92	N	319660	500	146 억	5438725	N	N	3349	N	N
74	20231117	161122	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20800	50	2	0.24	4529644550	219478	92.82	20750	20900	20350	26950	14550	20750	20638.07	18.68	0	20861	21150	20950	20550	20350	19950	21050	20450	146	6200	500	15770	50	1	28966714	6025	7.86	1.71	12	0.76	2647.00	12197.00	24400	20230717	-14.75	14700	20230103	41.50	24400	-14.75	20230717	14700	41.50	20230103	24400	-14.75	20230717	14700	41.50	20230103	1.96	N	319660	500	146 억	5412094	N	N	3349	N	N
75	20231117	151129	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20800	50	2	0.24	4370545150	211826	89.58	20750	20900	20350	26950	14550	20750	20632.66	18.68	0	19211	21150	20950	20550	20350	19950	21050	20450	146	6200	500	15770	50	1	28966714	6025	7.86	1.71	12	0.73	2647.00	12197.00	24400	20230717	-14.75	14700	20230103	41.50	24400	-14.75	20230717	14700	41.50	20230103	24400	-14.75	20230717	14700	41.50	20230103	1.96	N	319660	500	146 억	5412094	N	N	937	N	N
76	20231117	141123	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20800	50	2	0.24	3658970050	177540	75.08	20750	20900	20350	26950	14550	20750	20609.19	18.68	0	23826	21150	20950	20550	20350	19950	21050	20450	146	6200	500	15770	50	1	28966714	6025	7.86	1.71	12	0.61	2647.00	12197.00	24400	20230717	-14.75	14700	20230103	41.50	24400	-14.75	20230717	14700	41.50	20230103	24400	-14.75	20230717	14700	41.50	20230103	1.96	N	319660	500	146 억	5412094	N	N	937	N	N
77	20231117	131120	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20600	-150	5	-0.72	2908746300	141367	59.79	20750	20850	20350	26950	14550	20750	20575.73	18.68	0	20110	21150	20950	20550	20350	19950	21050	20450	146	6200	500	15770	50	1	28966714	5967	7.78	1.69	12	0.49	2647.00	12197.00	24400	20230717	-15.57	14700	20230103	40.14	24400	-15.57	20230717	14700	40.14	20230103	24400	-15.57	20230717	14700	40.14	20230103	1.96	N	319660	500	146 억	5412094	N	N	937	N	N
78	20231117	121123	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20600	-150	5	-0.72	2580885050	125473	53.06	20750	20850	20350	26950	14550	20750	20569.10	18.68	0	17655	21150	20950	20550	20350	19950	21050	20450	146	6200	500	15770	50	1	28966714	5967	7.78	1.69	12	0.43	2647.00	12197.00	24400	20230717	-15.57	14700	20230103	40.14	24400	-15.57	20230717	14700	40.14	20230103	24400	-15.57	20230717	14700	40.14	20230103	1.96	N	319660	500	146 억	5412094	N	N	937	N	N
79	20231117	111128	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20450	-300	5	-1.45	2220514600	107978	45.66	20750	20850	20350	26950	14550	20750	20564.34	18.68	0	14139	21150	20950	20550	20350	19950	21050	20450	146	6200	500	15770	50	1	28966714	5924	7.73	1.68	12	0.37	2647.00	12197.00	24400	20230717	-16.19	14700	20230103	39.12	24400	-16.19	20230717	14700	39.12	20230103	24400	-16.19	20230717	14700	39.12	20230103	1.96	N	319660	500	146 억	5412094	N	N	937	N	N
80	20231117	101125	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20700	-50	5	-0.24	1539097450	74763	31.62	20750	20850	20350	26950	14550	20750	20586.13	18.68	0	7864	21150	20950	20550	20350	19950	21050	20450	146	6200	500	15770	50	1	28966714	5996	7.82	1.70	12	0.26	2647.00	12197.00	24400	20230717	-15.16	14700	20230103	40.82	24400	-15.16	20230717	14700	40.82	20230103	24400	-15.16	20230717	14700	40.82	20230103	1.96	N	319660	500	146 억	5412094	N	N	937	N	N
81	20231117	091126	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20650	-100	5	-0.48	325071100	15720	6.65	20750	20850	20550	26950	14550	20750	20678.37	18.68	0	2663	21150	20950	20550	20350	19950	21050	20450	146	6200	500	15770	50	1	28966714	5982	7.80	1.69	12	0.05	2647.00	12197.00	24400	20230717	-15.37	14700	20230103	40.48	24400	-15.37	20230717	14700	40.48	20230103	24400	-15.37	20230717	14700	40.48	20230103	1.96	N	319660	500	146 억	5412094	N	N	937	N	N
82	20231116	161123	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20750	550	2	2.72	4585383550	223983	55.60	20400	20750	20150	26250	14150	20200	20472.02	18.66	0	-4140	20933	20566	20283	19916	19633	20425	19775	146	6050	500	15350	50	1	28966714	6011	7.84	1.70	12	0.77	2647.00	12197.00	24400	20230717	-14.96	14700	20230103	41.16	24400	-14.96	20230717	14700	41.16	20230103	24400	-14.96	20230717	14700	41.16	20230103	1.98	N	319660	500	146 억	5404774	N	N	5103	N	N
83	20231116	151117	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20600	400	2	1.98	3855436750	188654	46.83	20400	20650	20150	26250	14150	20200	20436.55	18.66	0	-7046	20933	20566	20283	19916	19633	20425	19775	146	6050	500	15350	50	1	28966714	5967	7.78	1.69	12	0.65	2647.00	12197.00	24400	20230717	-15.57	14700	20230103	40.14	24400	-15.57	20230717	14700	40.14	20230103	24400	-15.57	20230717	14700	40.14	20230103	1.98	N	319660	500	146 억	5404774	N	N	5103	N	N
84	20231116	141053	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20450	250	2	1.24	2730372800	133936	33.25	20400	20600	20150	26250	14150	20200	20385.65	18.66	0	-6104	20933	20566	20283	19916	19633	20425	19775	146	6050	500	15350	50	1	28966714	5924	7.73	1.68	12	0.46	2647.00	12197.00	24400	20230717	-16.19	14700	20230103	39.12	24400	-16.19	20230717	14700	39.12	20230103	24400	-16.19	20230717	14700	39.12	20230103	1.98	N	319660	500	146 억	5404774	N	N	5103	N	N
85	20231116	131117	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20350	150	2	0.74	2461641950	120781	29.98	20400	20600	20150	26250	14150	20200	20381.04	18.66	0	-3877	20933	20566	20283	19916	19633	20425	19775	146	6050	500	15350	50	1	28966714	5895	7.69	1.67	12	0.42	2647.00	12197.00	24400	20230717	-16.60	14700	20230103	38.44	24400	-16.60	20230717	14700	38.44	20230103	24400	-16.60	20230717	14700	38.44	20230103	1.98	N	319660	500	146 억	5404774	N	N	5103	N	N
86	20231116	121118	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20350	150	2	0.74	2247831550	110273	27.37	20400	20600	20150	26250	14150	20200	20384.24	18.66	0	-6265	20933	20566	20283	19916	19633	20425	19775	146	6050	500	15350	50	1	28966714	5895	7.69	1.67	12	0.38	2647.00	12197.00	24400	20230717	-16.60	14700	20230103	38.44	24400	-16.60	20230717	14700	38.44	20230103	24400	-16.60	20230717	14700	38.44	20230103	1.98	N	319660	500	146 억	5404774	N	N	5103	N	N
87	20231116	111117	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20500	300	2	1.49	1750821450	86021	21.35	20400	20600	20150	26250	14150	20200	20353.42	18.66	0	-3921	20933	20566	20283	19916	19633	20425	19775	146	6050	500	15350	50	1	28966714	5938	7.74	1.68	12	0.30	2647.00	12197.00	24400	20230717	-15.98	14700	20230103	39.46	24400	-15.98	20230717	14700	39.46	20230103	24400	-15.98	20230717	14700	39.46	20230103	1.98	N	319660	500	146 억	5404774	N	N	5103	N	N
88	20231116	101116	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20450	250	2	1.24	602539350	29443	7.31	20400	20600	20300	26250	14150	20200	20464.60	18.66	0	27	20933	20566	20283	19916	19633	20425	19775	146	6050	500	15350	50	1	28966714	5924	7.73	1.68	12	0.10	2647.00	12197.00	24400	20230717	-16.19	14700	20230103	39.12	24400	-16.19	20230717	14700	39.12	20230103	24400	-16.19	20230717	14700	39.12	20230103	1.98	N	319660	500	146 억	5404774	N	N	5103	N	N
89	20231116	091122	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20200	0	3	0.00	0	0	0.00	0	0	0	26250	14150	20200	0.00	18.66	0	0	20933	20566	20283	19916	19633	20425	19775	146	6050	500	15350	50	1	28966714	5851	7.63	1.66	12	0.00	2647.00	12197.00	24400	20230717	-17.21	14700	20230103	37.41	24400	-17.21	20230717	14700	37.41	20230103	24400	-17.21	20230717	14700	37.41	20230103	1.98	N	319660	500	146 억	5404774	N	N	5103	N	N
90	20231115	160959	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20200	900	2	4.66	8138930400	400686	419.32	20250	20650	20000	25050	13510	19300	20312.60	18.40	-1663	89779	19580	19440	19270	19130	18960	19510	19200	146	5750	500	14660	50	1	28966714	5851	7.63	1.66	12	1.38	2647.00	12197.00	24400	20230717	-17.21	14700	20230103	37.41	24400	-17.21	20230717	14700	37.41	20230103	24400	-17.21	20230717	14700	37.41	20230103	2.00	N	319660	500	146 억	5328670	N	N	5103	N	N
91	20231115	151137	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20250	950	2	4.92	7852286950	386504	404.47	20250	20650	20000	25050	13510	19300	20316.19	18.40	-1663	84622	19580	19440	19270	19130	18960	19510	19200	146	5750	500	14660	50	1	28966714	5866	7.65	1.66	12	1.33	2647.00	12197.00	24400	20230717	-17.01	14700	20230103	37.76	24400	-17.01	20230717	14700	37.76	20230103	24400	-17.01	20230717	14700	37.76	20230103	2.00	N	319660	500	146 억	5328670	N	N	728	N	N
92	20231115	141134	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20400	1100	2	5.70	7051519350	347207	363.35	20250	20650	20000	25050	13510	19300	20309.27	18.40	-1663	84840	19580	19440	19270	19130	18960	19510	19200	146	5750	500	14660	50	1	28966714	5909	7.71	1.67	12	1.20	2647.00	12197.00	24400	20230717	-16.39	14700	20230103	38.78	24400	-16.39	20230717	14700	38.78	20230103	24400	-16.39	20230717	14700	38.78	20230103	2.00	N	319660	500	146 억	5328670	N	N	728	N	N
93	20231115	131135	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20350	1050	2	5.44	5796658950	285455	298.73	20250	20650	20000	25050	13510	19300	20306.73	18.40	-1663	58662	19580	19440	19270	19130	18960	19510	19200	146	5750	500	14660	50	1	28966714	5895	7.69	1.67	12	0.99	2647.00	12197.00	24400	20230717	-16.60	14700	20230103	38.44	24400	-16.60	20230717	14700	38.44	20230103	24400	-16.60	20230717	14700	38.44	20230103	2.00	N	319660	500	146 억	5328670	N	N	728	N	N
94	20231115	121135	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20250	950	2	4.92	5321857850	262083	274.27	20250	20650	20000	25050	13510	19300	20306.00	18.40	-1663	56646	19580	19440	19270	19130	18960	19510	19200	146	5750	500	14660	50	1	28966714	5866	7.65	1.66	12	0.90	2647.00	12197.00	24400	20230717	-17.01	14700	20230103	37.76	24400	-17.01	20230717	14700	37.76	20230103	24400	-17.01	20230717	14700	37.76	20230103	2.00	N	319660	500	146 억	5328670	N	N	728	N	N
95	20231115	111149	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20200	900	2	4.66	4812693950	236941	247.96	20250	20650	20000	25050	13510	19300	20311.78	18.40	-1663	51161	19580	19440	19270	19130	18960	19510	19200	146	5750	500	14660	50	1	28966714	5851	7.63	1.66	12	0.82	2647.00	12197.00	24400	20230717	-17.21	14700	20230103	37.41	24400	-17.21	20230717	14700	37.41	20230103	24400	-17.21	20230717	14700	37.41	20230103	2.00	N	319660	500	146 억	5328670	N	N	728	N	N
96	20231115	101139	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20250	950	2	4.92	4196990700	206457	216.06	20250	20650	20000	25050	13510	19300	20328.64	18.40	-1663	50239	19580	19440	19270	19130	18960	19510	19200	146	5750	500	14660	50	1	28966714	5866	7.65	1.66	12	0.71	2647.00	12197.00	24400	20230717	-17.01	14700	20230103	37.76	24400	-17.01	20230717	14700	37.76	20230103	24400	-17.01	20230717	14700	37.76	20230103	2.00	N	319660	500	146 억	5328670	N	N	728	N	N
97	20231115	091129	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20350	1050	2	5.44	1940985000	95120	99.54	20250	20650	20150	25050	13510	19300	20405.65	18.40	-1663	26321	19580	19440	19270	19130	18960	19510	19200	146	5750	500	14660	50	1	28966714	5895	7.69	1.67	12	0.33	2647.00	12197.00	24400	20230717	-16.60	14700	20230103	38.44	24400	-16.60	20230717	14700	38.44	20230103	24400	-16.60	20230717	14700	38.44	20230103	2.00	N	319660	500	146 억	5328670	N	N	728	N	N
98	20231114	161112	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19300	-80	5	-0.41	1623922210	84460	51.35	19220	19410	19100	25150	13570	19380	19227.11	18.51	0	-13675	19993	19686	19353	19046	18713	19520	18880	146	5770	500	14720	10	1	28966714	5591	7.29	1.58	12	0.29	2647.00	12197.00	24400	20230717	-20.90	14700	20230103	31.29	24400	-20.90	20230717	14700	31.29	20230103	24400	-20.90	20230717	14700	31.29	20230103	2.00	N	319660	500	146 억	5362979	N	N	728	N	N
99	20231114	151118	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19290	-90	5	-0.46	1521606670	79157	48.13	19220	19410	19100	25150	13570	19380	19222.64	18.51	0	-12092	19993	19686	19353	19046	18713	19520	18880	146	5770	500	14720	10	1	28966714	5588	7.29	1.58	12	0.27	2647.00	12197.00	24400	20230717	-20.94	14700	20230103	31.22	24400	-20.94	20230717	14700	31.22	20230103	24400	-20.94	20230717	14700	31.22	20230103	2.00	N	319660	500	146 억	5362979	N	N	515	N	N
100	20231114	141115	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19240	-140	5	-0.72	1323508680	68861	41.87	19220	19410	19100	25150	13570	19380	19220.00	18.51	0	-10691	19993	19686	19353	19046	18713	19520	18880	146	5770	500	14720	10	1	28966714	5573	7.27	1.58	12	0.24	2647.00	12197.00	24400	20230717	-21.15	14700	20230103	30.88	24400	-21.15	20230717	14700	30.88	20230103	24400	-21.15	20230717	14700	30.88	20230103	2.00	N	319660	500	146 억	5362979	N	N	515	N	N
101	20231114	131116	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19150	-230	5	-1.19	1129815100	58766	35.73	19220	19410	19100	25150	13570	19380	19225.66	18.51	0	-9832	19993	19686	19353	19046	18713	19520	18880	146	5770	500	14720	10	1	28966714	5547	7.23	1.57	12	0.20	2647.00	12197.00	24400	20230717	-21.52	14700	20230103	30.27	24400	-21.52	20230717	14700	30.27	20230103	24400	-21.52	20230717	14700	30.27	20230103	2.00	N	319660	500	146 억	5362979	N	N	515	N	N
102	20231114	121119	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19160	-220	5	-1.14	897754380	46650	28.36	19220	19410	19100	25150	13570	19380	19244.47	18.51	0	-9641	19993	19686	19353	19046	18713	19520	18880	146	5770	500	14720	10	1	28966714	5550	7.24	1.57	12	0.16	2647.00	12197.00	24400	20230717	-21.48	14700	20230103	30.34	24400	-21.48	20230717	14700	30.34	20230103	24400	-21.48	20230717	14700	30.34	20230103	2.00	N	319660	500	146 억	5362979	N	N	515	N	N
103	20231114	111130	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19260	-120	5	-0.62	719977270	37405	22.74	19220	19410	19100	25150	13570	19380	19248.16	18.51	0	-8313	19993	19686	19353	19046	18713	19520	18880	146	5770	500	14720	10	1	28966714	5579	7.28	1.58	12	0.13	2647.00	12197.00	24400	20230717	-21.07	14700	20230103	31.02	24400	-21.07	20230717	14700	31.02	20230103	24400	-21.07	20230717	14700	31.02	20230103	2.00	N	319660	500	146 억	5362979	N	N	515	N	N
104	20231114	101118	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19270	-110	5	-0.57	333336140	17245	10.49	19220	19410	19200	25150	13570	19380	19329.44	18.51	0	-5149	19993	19686	19353	19046	18713	19520	18880	146	5770	500	14720	10	1	28966714	5582	7.28	1.58	12	0.06	2647.00	12197.00	24400	20230717	-21.02	14700	20230103	31.09	24400	-21.02	20230717	14700	31.09	20230103	24400	-21.02	20230717	14700	31.09	20230103	2.00	N	319660	500	146 억	5362979	N	N	515	N	N
105	20231114	091104	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19380	0	3	0.00	96057670	4980	3.03	19220	19390	19200	25150	13570	19380	19288.69	18.51	0	-2345	19993	19686	19353	19046	18713	19520	18880	146	5770	500	14720	10	1	28966714	5614	7.32	1.59	12	0.02	2647.00	12197.00	24400	20230717	-20.57	14700	20230103	31.84	24400	-20.57	20230717	14700	31.84	20230103	24400	-20.57	20230717	14700	31.84	20230103	2.00	N	319660	500	146 억	5362979	N	N	515	N	N
106	20231113	161056	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19380	20	2	0.10	3185479310	164340	132.70	19500	19660	19020	25150	13560	19360	19383.52	18.50	0	11919	19660	19510	19290	19140	18920	19585	19215	146	5790	500	14710	10	1	28966714	5614	7.32	1.59	12	0.57	2647.00	12197.00	24400	20230717	-20.57	14700	20230103	31.84	24400	-20.57	20230717	14700	31.84	20230103	24400	-20.57	20230717	14700	31.84	20230103	1.99	N	319660	500	146 억	5358872	N	N	515	N	N
107	20231113	151051	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19110	-250	5	-1.29	2976594640	153498	123.95	19500	19660	19020	25150	13560	19360	19391.80	18.50	0	8705	19660	19510	19290	19140	18920	19585	19215	146	5790	500	14710	10	1	28966714	5536	7.22	1.57	12	0.53	2647.00	12197.00	24400	20230717	-21.68	14700	20230103	30.00	24400	-21.68	20230717	14700	30.00	20230103	24400	-21.68	20230717	14700	30.00	20230103	1.99	N	319660	500	146 억	5358872	N	N	0	N	N
108	20231113	141052	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19280	-80	5	-0.41	2486097020	127881	103.26	19500	19660	19020	25150	13560	19360	19440.87	18.50	0	1114	19660	19510	19290	19140	18920	19585	19215	146	5790	500	14710	10	1	28966714	5585	7.28	1.58	12	0.44	2647.00	12197.00	24400	20230717	-20.98	14700	20230103	31.16	24400	-20.98	20230717	14700	31.16	20230103	24400	-20.98	20230717	14700	31.16	20230103	1.99	N	319660	500	146 억	5358872	N	N	0	N	N
109	20231113	131050	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19290	-70	5	-0.36	2245631730	115448	93.22	19500	19660	19020	25150	13560	19360	19451.66	18.50	0	-2027	19660	19510	19290	19140	18920	19585	19215	146	5790	500	14710	10	1	28966714	5588	7.29	1.58	12	0.40	2647.00	12197.00	24400	20230717	-20.94	14700	20230103	31.22	24400	-20.94	20230717	14700	31.22	20230103	24400	-20.94	20230717	14700	31.22	20230103	1.99	N	319660	500	146 억	5358872	N	N	0	N	N
110	20231113	121054	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19150	-210	5	-1.08	2028842650	104203	84.14	19500	19660	19020	25150	13560	19360	19470.37	18.50	0	-4329	19660	19510	19290	19140	18920	19585	19215	146	5790	500	14710	10	1	28966714	5547	7.23	1.57	12	0.36	2647.00	12197.00	24400	20230717	-21.52	14700	20230103	30.27	24400	-21.52	20230717	14700	30.27	20230103	24400	-21.52	20230717	14700	30.27	20230103	1.99	N	319660	500	146 억	5358872	N	N	0	N	N
111	20231113	111049	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19370	10	2	0.05	1681635510	86182	69.59	19500	19660	19360	25150	13560	19360	19513.07	18.50	0	-601	19660	19510	19290	19140	18920	19585	19215	146	5790	500	14710	10	1	28966714	5611	7.32	1.59	12	0.30	2647.00	12197.00	24400	20230717	-20.61	14700	20230103	31.77	24400	-20.61	20230717	14700	31.77	20230103	24400	-20.61	20230717	14700	31.77	20230103	1.99	N	319660	500	146 억	5358872	N	N	0	N	N
112	20231113	101047	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19430	70	2	0.36	1295504880	66307	53.54	19500	19660	19360	25150	13560	19360	19538.68	18.50	0	2889	19660	19510	19290	19140	18920	19585	19215	146	5790	500	14710	10	1	28966714	5628	7.34	1.59	12	0.23	2647.00	12197.00	24400	20230717	-20.37	14700	20230103	32.18	24400	-20.37	20230717	14700	32.18	20230103	24400	-20.37	20230717	14700	32.18	20230103	1.99	N	319660	500	146 억	5358872	N	N	0	N	N
113	20231113	091055	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19620	260	2	1.34	414903150	21238	17.15	19500	19660	19440	25150	13560	19360	19538.07	18.50	0	3316	19660	19510	19290	19140	18920	19585	19215	146	5790	500	14710	10	1	28966714	5683	7.41	1.61	12	0.07	2647.00	12197.00	24400	20230717	-19.59	14700	20230103	33.47	24400	-19.59	20230717	14700	33.47	20230103	24400	-19.59	20230717	14700	33.47	20230103	1.99	N	319660	500	146 억	5358872	N	N	0	N	N
114	20231110	161108	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19360	-30	5	-0.15	2382321290	123444	135.04	19150	19440	19070	25200	13580	19390	19298.46	18.48	0	46396	20030	19710	19510	19190	18990	19610	19090	146	5810	500	14730	10	1	28966714	5608	7.31	1.59	12	0.43	2647.00	12197.00	24400	20230717	-20.66	14700	20230103	31.70	24400	-20.66	20230717	14700	31.70	20230103	24400	-20.66	20230717	14700	31.70	20230103	1.99	N	319660	500	146 억	5352967	N	N	0	N	N
115	20231110	151113	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19390	0	3	0.00	2214949050	114801	125.58	19150	19440	19070	25200	13580	19390	19293.81	18.48	0	44756	20030	19710	19510	19190	18990	19610	19090	146	5810	500	14730	10	1	28966714	5617	7.33	1.59	12	0.40	2647.00	12197.00	24400	20230717	-20.53	14700	20230103	31.90	24400	-20.53	20230717	14700	31.90	20230103	24400	-20.53	20230717	14700	31.90	20230103	1.99	N	319660	500	146 억	5352967	N	N	0	N	N
116	20231110	141058	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19320	-70	5	-0.36	1411435120	73247	80.13	19150	19430	19070	25200	13580	19390	19269.53	18.48	0	33344	20030	19710	19510	19190	18990	19610	19090	146	5810	500	14730	10	1	28966714	5596	7.30	1.58	12	0.25	2647.00	12197.00	24400	20230717	-20.82	14700	20230103	31.43	24400	-20.82	20230717	14700	31.43	20230103	24400	-20.82	20230717	14700	31.43	20230103	1.99	N	319660	500	146 억	5352967	N	N	0	N	N
117	20231110	131100	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19230	-160	5	-0.83	1149159350	59656	65.26	19150	19430	19070	25200	13580	19390	19263.10	18.48	0	26239	20030	19710	19510	19190	18990	19610	19090	146	5810	500	14730	10	1	28966714	5570	7.26	1.58	12	0.21	2647.00	12197.00	24400	20230717	-21.19	14700	20230103	30.82	24400	-21.19	20230717	14700	30.82	20230103	24400	-21.19	20230717	14700	30.82	20230103	1.99	N	319660	500	146 억	5352967	N	N	0	N	N
118	20231110	121108	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19280	-110	5	-0.57	1062953820	55177	60.36	19150	19430	19070	25200	13580	19390	19264.44	18.48	0	23668	20030	19710	19510	19190	18990	19610	19090	146	5810	500	14730	10	1	28966714	5585	7.28	1.58	12	0.19	2647.00	12197.00	24400	20230717	-20.98	14700	20230103	31.16	24400	-20.98	20230717	14700	31.16	20230103	24400	-20.98	20230717	14700	31.16	20230103	1.99	N	319660	500	146 억	5352967	N	N	0	N	N
119	20231110	111047	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19240	-150	5	-0.77	915115900	47504	51.97	19150	19430	19070	25200	13580	19390	19263.98	18.48	0	18950	20030	19710	19510	19190	18990	19610	19090	146	5810	500	14730	10	1	28966714	5573	7.27	1.58	12	0.16	2647.00	12197.00	24400	20230717	-21.15	14700	20230103	30.88	24400	-21.15	20230717	14700	30.88	20230103	24400	-21.15	20230717	14700	30.88	20230103	1.99	N	319660	500	146 억	5352967	N	N	0	N	N
120	20231110	101059	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19380	-10	5	-0.05	516437350	26866	29.39	19150	19430	19070	25200	13580	19390	19222.71	18.48	0	13685	20030	19710	19510	19190	18990	19610	19090	146	5810	500	14730	10	1	28966714	5614	7.32	1.59	12	0.09	2647.00	12197.00	24400	20230717	-20.57	14700	20230103	31.84	24400	-20.57	20230717	14700	31.84	20230103	24400	-20.57	20230717	14700	31.84	20230103	1.99	N	319660	500	146 억	5352967	N	N	0	N	N
121	20231110	091041	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19330	-60	5	-0.31	106483050	5545	6.07	19150	19350	19070	25200	13580	19390	19203.44	18.48	0	2776	20030	19710	19510	19190	18990	19610	19090	146	5810	500	14730	10	1	28966714	5599	7.30	1.58	12	0.02	2647.00	12197.00	24400	20230717	-20.78	14700	20230103	31.50	24400	-20.78	20230717	14700	31.50	20230103	24400	-20.78	20230717	14700	31.50	20230103	1.99	N	319660	500	146 억	5352967	N	N	0	N	N
122	20231109	161034	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19390	-160	5	-0.82	1773961290	90924	78.59	19450	19830	19310	25400	13690	19550	19510.35	18.76	0	4976	20216	19882	19596	19262	18976	19740	19120	146	5850	500	14850	10	1	28966714	5617	7.33	1.59	12	0.31	2647.00	12197.00	24400	20230717	-20.53	14700	20221107	31.90	24400	-20.53	20230717	14700	31.90	20230103	24400	-20.53	20230717	14700	31.90	20230103	2.06	N	319660	500	146 억	5434558	N	N	2229	N	N
123	20231109	151034	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19380	-170	5	-0.87	1640683070	84049	72.65	19450	19830	19310	25400	13690	19550	19520.54	18.76	0	4661	20216	19882	19596	19262	18976	19740	19120	146	5850	500	14850	10	1	28966714	5614	7.32	1.59	12	0.29	2647.00	12197.00	24400	20230717	-20.57	14700	20221107	31.84	24400	-20.57	20230717	14700	31.84	20230103	24400	-20.57	20230717	14700	31.84	20230103	2.06	N	319660	500	146 억	5434558	N	N	2229	N	N
124	20231109	141030	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19390	-160	5	-0.82	1452895740	74364	64.28	19450	19830	19310	25400	13690	19550	19537.61	18.76	0	3802	20216	19882	19596	19262	18976	19740	19120	146	5850	500	14850	10	1	28966714	5617	7.33	1.59	12	0.26	2647.00	12197.00	24400	20230717	-20.53	14700	20221107	31.90	24400	-20.53	20230717	14700	31.90	20230103	24400	-20.53	20230717	14700	31.90	20230103	2.06	N	319660	500	146 억	5434558	N	N	2229	N	N
125	20231109	131033	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19470	-80	5	-0.41	1260204840	64436	55.69	19450	19830	19310	25400	13690	19550	19557.47	18.76	0	1978	20216	19882	19596	19262	18976	19740	19120	146	5850	500	14850	10	1	28966714	5640	7.36	1.60	12	0.22	2647.00	12197.00	24400	20230717	-20.20	14700	20221107	32.45	24400	-20.20	20230717	14700	32.45	20230103	24400	-20.20	20230717	14700	32.45	20230103	2.06	N	319660	500	146 억	5434558	N	N	2229	N	N
126	20231109	121037	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19520	-30	5	-0.15	1095257210	55963	48.37	19450	19830	19310	25400	13690	19550	19571.11	18.76	0	-890	20216	19882	19596	19262	18976	19740	19120	146	5850	500	14850	10	1	28966714	5654	7.37	1.60	12	0.19	2647.00	12197.00	24400	20230717	-20.00	14700	20221107	32.79	24400	-20.00	20230717	14700	32.79	20230103	24400	-20.00	20230717	14700	32.79	20230103	2.06	N	319660	500	146 억	5434558	N	N	2229	N	N
127	20231109	111032	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19570	20	2	0.10	945500300	48298	41.75	19450	19830	19310	25400	13690	19550	19576.41	18.76	0	-3123	20216	19882	19596	19262	18976	19740	19120	146	5850	500	14850	10	1	28966714	5669	7.39	1.60	12	0.17	2647.00	12197.00	24400	20230717	-19.80	14700	20221107	33.13	24400	-19.80	20230717	14700	33.13	20230103	24400	-19.80	20230717	14700	33.13	20230103	2.06	N	319660	500	146 억	5434558	N	N	2229	N	N
128	20231109	101027	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19450	-100	5	-0.51	744846750	38027	32.87	19450	19830	19310	25400	13690	19550	19587.36	18.76	0	-5648	20216	19882	19596	19262	18976	19740	19120	146	5850	500	14850	10	1	28966714	5634	7.35	1.59	12	0.13	2647.00	12197.00	24400	20230717	-20.29	14700	20221107	32.31	24400	-20.29	20230717	14700	32.31	20230103	24400	-20.29	20230717	14700	32.31	20230103	2.06	N	319660	500	146 억	5434558	N	N	2229	N	N
129	20231109	091035	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19700	150	2	0.77	170835780	8685	7.51	19450	19720	19450	25400	13690	19550	19670.91	18.76	0	998	20216	19882	19596	19262	18976	19740	19120	146	5850	500	14850	10	1	28966714	5706	7.44	1.62	12	0.03	2647.00	12197.00	24400	20230717	-19.26	14700	20221107	34.01	24400	-19.26	20230717	14700	34.01	20230103	24400	-19.26	20230717	14700	34.01	20230103	2.06	N	319660	500	146 억	5434558	N	N	2229	N	N
130	20231108	161025	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19550	-220	5	-1.11	2263732080	114941	43.87	19900	19930	19310	25700	13840	19770	19694.87	18.64	0	-7023	20363	20066	19503	19206	18643	20215	19355	146	5930	500	15020	10	1	28966714	5663	7.39	1.60	12	0.40	2647.00	12197.00	24400	20230717	-19.88	14350	20221104	36.24	24400	-19.88	20230717	14700	32.99	20230103	24400	-19.88	20230717	14700	32.99	20230103	2.00	N	319660	500	146 억	5399922	N	N	2229	N	N
131	20231108	151031	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19550	-220	5	-1.11	2151970880	109223	41.68	19900	19930	19310	25700	13840	19770	19702.54	18.64	0	-5730	20363	20066	19503	19206	18643	20215	19355	146	5930	500	15020	10	1	28966714	5663	7.39	1.60	12	0.38	2647.00	12197.00	24400	20230717	-19.88	14350	20221104	36.24	24400	-19.88	20230717	14700	32.99	20230103	24400	-19.88	20230717	14700	32.99	20230103	2.00	N	319660	500	146 억	5399922	N	N	11114	N	N
132	20231108	141024	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19660	-110	5	-0.56	1699567130	85983	32.82	19900	19930	19600	25700	13840	19770	19766.32	18.64	0	-5959	20363	20066	19503	19206	18643	20215	19355	146	5930	500	15020	10	1	28966714	5695	7.43	1.61	12	0.30	2647.00	12197.00	24400	20230717	-19.43	14350	20221104	37.00	24400	-19.43	20230717	14700	33.74	20230103	24400	-19.43	20230717	14700	33.74	20230103	2.00	N	319660	500	146 억	5399922	N	N	11114	N	N
133	20231108	131021	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19800	30	2	0.15	1415992130	71592	27.32	19900	19930	19600	25700	13840	19770	19778.64	18.64	0	-5918	20363	20066	19503	19206	18643	20215	19355	146	5930	500	15020	10	1	28966714	5735	7.48	1.62	12	0.25	2647.00	12197.00	24400	20230717	-18.85	14350	20221104	37.98	24400	-18.85	20230717	14700	34.69	20230103	24400	-18.85	20230717	14700	34.69	20230103	2.00	N	319660	500	146 억	5399922	N	N	11114	N	N
134	20231108	121018	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19770	0	3	0.00	1255511720	63466	24.22	19900	19930	19600	25700	13840	19770	19782.43	18.64	0	-5657	20363	20066	19503	19206	18643	20215	19355	146	5930	500	15020	10	1	28966714	5727	7.47	1.62	12	0.22	2647.00	12197.00	24400	20230717	-18.98	14350	20221104	37.77	24400	-18.98	20230717	14700	34.49	20230103	24400	-18.98	20230717	14700	34.49	20230103	2.00	N	319660	500	146 억	5399922	N	N	11114	N	N
135	20231108	111026	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19780	10	2	0.05	999188560	50511	19.28	19900	19930	19600	25700	13840	19770	19781.60	18.64	0	-3487	20363	20066	19503	19206	18643	20215	19355	146	5930	500	15020	10	1	28966714	5730	7.47	1.62	12	0.17	2647.00	12197.00	24400	20230717	-18.93	14350	20221104	37.84	24400	-18.93	20230717	14700	34.56	20230103	24400	-18.93	20230717	14700	34.56	20230103	2.00	N	319660	500	146 억	5399922	N	N	11114	N	N
136	20231108	101024	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19770	0	3	0.00	748323500	37801	14.43	19900	19930	19600	25700	13840	19770	19796.39	18.64	0	-5225	20363	20066	19503	19206	18643	20215	19355	146	5930	500	15020	10	1	28966714	5727	7.47	1.62	12	0.13	2647.00	12197.00	24400	20230717	-18.98	14350	20221104	37.77	24400	-18.98	20230717	14700	34.49	20230103	24400	-18.98	20230717	14700	34.49	20230103	2.00	N	319660	500	146 억	5399922	N	N	11114	N	N
137	20231108	091023	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19890	120	2	0.61	176533770	8876	3.39	19900	19930	19800	25700	13840	19770	19888.89	18.64	0	281	20363	20066	19503	19206	18643	20215	19355	146	5930	500	15020	10	1	28966714	5761	7.51	1.63	12	0.03	2647.00	12197.00	24400	20230717	-18.48	14350	20221104	38.61	24400	-18.48	20230717	14700	35.31	20230103	24400	-18.48	20230717	14700	35.31	20230103	2.00	N	319660	500	146 억	5399922	N	N	11114	N	N
138	20231107	161023	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19770	480	2	2.49	5102875930	261586	92.17	19200	19800	18940	25050	13510	19290	19506.99	18.46	0	62016	19763	19526	19163	18926	18563	19645	19045	146	5760	500	14660	10	1	28966714	5727	7.47	1.62	12	0.90	2647.00	12197.00	24400	20230717	-18.98	14350	20221104	37.77	24400	-18.98	20230717	14700	34.49	20230103	24400	-18.98	20230717	14700	34.49	20221107	1.98	N	319660	500	146 억	5346602	N	N	11114	N	N
139	20231107	151027	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19710	420	2	2.18	4893993420	251010	88.44	19200	19800	18940	25050	13510	19290	19497.21	18.46	0	61672	19763	19526	19163	18926	18563	19645	19045	146	5760	500	14660	10	1	28966714	5709	7.45	1.62	12	0.87	2647.00	12197.00	24400	20230717	-19.22	14350	20221104	37.35	24400	-19.22	20230717	14700	34.08	20230103	24400	-19.22	20230717	14700	34.08	20221107	1.98	N	319660	500	146 억	5346602	N	N	27116	N	N
140	20231107	141027	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19670	380	2	1.97	4440723230	227943	80.31	19200	19800	18940	25050	13510	19290	19481.74	18.46	0	65195	19763	19526	19163	18926	18563	19645	19045	146	5760	500	14660	10	1	28966714	5698	7.43	1.61	12	0.79	2647.00	12197.00	24400	20230717	-19.39	14350	20221104	37.07	24400	-19.39	20230717	14700	33.81	20230103	24400	-19.39	20230717	14700	33.81	20221107	1.98	N	319660	500	146 억	5346602	N	N	27116	N	N
141	20231107	131029	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19630	340	2	1.76	3833352440	197067	69.43	19200	19800	18940	25050	13510	19290	19452.04	18.46	0	52377	19763	19526	19163	18926	18563	19645	19045	146	5760	500	14660	10	1	28966714	5686	7.42	1.61	12	0.68	2647.00	12197.00	24400	20230717	-19.55	14350	20221104	36.79	24400	-19.55	20230717	14700	33.54	20230103	24400	-19.55	20230717	14700	33.54	20221107	1.98	N	319660	500	146 억	5346602	N	N	27116	N	N
142	20231107	121022	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19410	120	2	0.62	3302666190	169909	59.86	19200	19800	18940	25050	13510	19290	19437.86	18.46	0	44087	19763	19526	19163	18926	18563	19645	19045	146	5760	500	14660	10	1	28966714	5622	7.33	1.59	12	0.59	2647.00	12197.00	24400	20230717	-20.45	14350	20221104	35.26	24400	-20.45	20230717	14700	32.04	20230103	24400	-20.45	20230717	14700	32.04	20221107	1.98	N	319660	500	146 억	5346602	N	N	27116	N	N
143	20231107	111022	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19690	400	2	2.07	2661892110	137112	48.31	19200	19800	18940	25050	13510	19290	19414.01	18.46	0	36043	19763	19526	19163	18926	18563	19645	19045	146	5760	500	14660	10	1	28966714	5704	7.44	1.61	12	0.47	2647.00	12197.00	24400	20230717	-19.30	14350	20221104	37.21	24400	-19.30	20230717	14700	33.95	20230103	24400	-19.30	20230717	14700	33.95	20221107	1.98	N	319660	500	146 억	5346602	N	N	27116	N	N
144	20231107	101034	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19230	-60	5	-0.31	1420552950	73669	25.96	19200	19560	18940	25050	13510	19290	19282.91	18.46	0	8433	19763	19526	19163	18926	18563	19645	19045	146	5760	500	14660	10	1	28966714	5570	7.26	1.58	12	0.25	2647.00	12197.00	24400	20230717	-21.19	14350	20221104	34.01	24400	-21.19	20230717	14700	30.82	20230103	24400	-21.19	20230717	14700	30.82	20221107	1.98	N	319660	500	146 억	5346602	N	N	27116	N	N
145	20231107	091010	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19090	-200	5	-1.04	229810810	12046	4.24	19200	19250	18940	25050	13510	19290	19077.58	18.46	0	529	19763	19526	19163	18926	18563	19645	19045	146	5760	500	14660	10	1	28966714	5530	7.21	1.57	12	0.04	2647.00	12197.00	24400	20230717	-21.76	14350	20221104	33.03	24400	-21.76	20230717	14700	29.86	20230103	24400	-21.76	20230717	14700	29.86	20221107	1.98	N	319660	500	146 억	5346602	N	N	27116	N	N
146	20231106	160959	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19290	390	2	2.06	5342957650	280369	248.53	19200	19400	18800	24550	13230	18900	19056.41	18.33	-688	39221	19240	19070	18860	18690	18480	18965	18585	146	5650	500	14360	10	1	28966714	5588	7.29	1.58	12	0.97	2647.00	12197.00	24400	20230717	-20.94	14350	20221104	34.43	24400	-20.94	20230717	14700	31.22	20230103	24400	-20.94	20230717	14700	31.22	20221107	2.04	Y	319660	500	146 억	5309487	N	N	27116	N	N
147	20231106	151006	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19190	290	2	1.53	5108175990	268163	237.71	19200	19400	18800	24550	13230	18900	19048.77	18.33	-688	33961	19240	19070	18860	18690	18480	18965	18585	146	5650	500	14360	10	1	28966714	5559	7.25	1.57	12	0.93	2647.00	12197.00	24400	20230717	-21.35	14350	20221104	33.73	24400	-21.35	20230717	14700	30.54	20230103	24400	-21.35	20230717	14700	30.54	20221107	2.04	Y	319660	500	146 억	5309487	N	N	11391	N	N
148	20231106	141000	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18900	0	3	0.00	3943865990	207036	183.52	19200	19400	18800	24550	13230	18900	19049.18	18.33	-688	20982	19240	19070	18860	18690	18480	18965	18585	146	5650	500	14360	10	1	28966714	5475	7.14	1.55	12	0.71	2647.00	12197.00	24400	20230717	-22.54	14350	20221104	31.71	24400	-22.54	20230717	14700	28.57	20230103	24400	-22.54	20230717	14700	28.57	20221107	2.04	Y	319660	500	146 억	5309487	N	N	11391	N	N
149	20231106	131010	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19010	110	2	0.58	2962071860	155248	137.62	19200	19400	18800	24550	13230	18900	19079.61	18.33	-688	17053	19240	19070	18860	18690	18480	18965	18585	146	5650	500	14360	10	1	28966714	5507	7.18	1.56	12	0.54	2647.00	12197.00	24400	20230717	-22.09	14350	20221104	32.47	24400	-22.09	20230717	14700	29.32	20230103	24400	-22.09	20230717	14700	29.32	20221107	2.04	Y	319660	500	146 억	5309487	N	N	11391	N	N
150	20231106	121006	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19120	220	2	1.16	2578070360	135082	119.74	19200	19400	18800	24550	13230	18900	19085.22	18.33	-688	13112	19240	19070	18860	18690	18480	18965	18585	146	5650	500	14360	10	1	28966714	5538	7.22	1.57	12	0.47	2647.00	12197.00	24400	20230717	-21.64	14350	20221104	33.24	24400	-21.64	20230717	14700	30.07	20230103	24400	-21.64	20230717	14700	30.07	20221107	2.04	Y	319660	500	146 억	5309487	N	N	11391	N	N
151	20231106	111003	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18960	60	2	0.32	2253966950	118065	104.66	19200	19400	18800	24550	13230	18900	19090.90	18.33	-688	4829	19240	19070	18860	18690	18480	18965	18585	146	5650	500	14360	10	1	28966714	5492	7.16	1.55	12	0.41	2647.00	12197.00	24400	20230717	-22.30	14350	20221104	32.13	24400	-22.30	20230717	14700	28.98	20230103	24400	-22.30	20230717	14700	28.98	20221107	2.04	Y	319660	500	146 억	5309487	N	N	11391	N	N
152	20231106	100939	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19100	200	2	1.06	1510175270	78965	70.00	19200	19400	18800	24550	13230	18900	19124.62	18.33	-688	8089	19240	19070	18860	18690	18480	18965	18585	146	5650	500	14360	10	1	28966714	5533	7.22	1.57	12	0.27	2647.00	12197.00	24400	20230717	-21.72	14350	20221104	33.10	24400	-21.72	20230717	14700	29.93	20230103	24400	-21.72	20230717	14700	29.93	20221107	2.04	Y	319660	500	146 억	5309487	N	N	11391	N	N
153	20231106	091004	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18800	-100	5	-0.53	488507350	25634	22.72	19200	19400	18800	24550	13230	18900	19057.01	18.33	-688	-6545	19240	19070	18860	18690	18480	18965	18585	146	5650	500	14360	10	1	28966714	5446	7.10	1.54	12	0.09	2647.00	12197.00	24400	20230717	-22.95	14350	20221104	31.01	24400	-22.95	20230717	14700	27.89	20230103	24400	-22.95	20230717	14700	27.89	20221107	2.04	Y	319660	500	146 억	5309487	N	N	11391	N	N
154	20231103	160952	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18900	0	3	0.00	2122626870	112774	48.66	19010	19030	18650	24550	13230	18900	18821.85	18.37	-688	17974	19666	19282	18696	18312	17726	19475	18505	146	5650	500	14360	10	1	28966714	5475	7.14	1.55	12	0.39	2647.00	12197.00	24400	20230717	-22.54	14350	20221104	31.71	24400	-22.54	20230717	14700	28.57	20230103	24400	-22.54	20230717	14350	31.71	20221104	2.06	Y	319660	500	146 억	5322452	N	N	11391	N	N
155	20231103	150947	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18830	-70	5	-0.37	2002617580	106417	45.92	19010	19030	18650	24550	13230	18900	18818.59	18.37	-688	17655	19666	19282	18696	18312	17726	19475	18505	146	5650	500	14360	10	1	28966714	5454	7.11	1.54	12	0.37	2647.00	12197.00	24400	20230717	-22.83	14350	20221104	31.22	24400	-22.83	20230717	14700	28.10	20230103	24400	-22.83	20230717	14350	31.22	20221104	2.06	Y	319660	500	146 억	5322452	N	N	9761	N	N
156	20231103	140948	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18780	-120	5	-0.63	1751746370	93082	40.16	19010	19030	18650	24550	13230	18900	18819.39	18.37	-688	13856	19666	19282	18696	18312	17726	19475	18505	146	5650	500	14360	10	1	28966714	5440	7.09	1.54	12	0.32	2647.00	12197.00	24400	20230717	-23.03	14350	20221104	30.87	24400	-23.03	20230717	14700	27.76	20230103	24400	-23.03	20230717	14350	30.87	20221104	2.06	Y	319660	500	146 억	5322452	N	N	9761	N	N
157	20231103	130947	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18760	-140	5	-0.74	1548504270	82261	35.49	19010	19030	18650	24550	13230	18900	18824.28	18.37	-688	11869	19666	19282	18696	18312	17726	19475	18505	146	5650	500	14360	10	1	28966714	5434	7.09	1.54	12	0.28	2647.00	12197.00	24400	20230717	-23.11	14350	20221104	30.73	24400	-23.11	20230717	14700	27.62	20230103	24400	-23.11	20230717	14350	30.73	20221104	2.06	Y	319660	500	146 억	5322452	N	N	9761	N	N
158	20231103	120945	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18740	-160	5	-0.85	1372738140	72884	31.45	19010	19030	18650	24550	13230	18900	18834.56	18.37	-688	10113	19666	19282	18696	18312	17726	19475	18505	146	5650	500	14360	10	1	28966714	5428	7.08	1.54	12	0.25	2647.00	12197.00	24400	20230717	-23.20	14350	20221104	30.59	24400	-23.20	20230717	14700	27.48	20230103	24400	-23.20	20230717	14350	30.59	20221104	2.06	Y	319660	500	146 억	5322452	N	N	9761	N	N
159	20231103	110954	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18810	-90	5	-0.48	1187998700	63043	27.20	19010	19030	18650	24550	13230	18900	18844.26	18.37	-688	7800	19666	19282	18696	18312	17726	19475	18505	146	5650	500	14360	10	1	28966714	5449	7.11	1.54	12	0.22	2647.00	12197.00	24400	20230717	-22.91	14350	20221104	31.08	24400	-22.91	20230717	14700	27.96	20230103	24400	-22.91	20230717	14350	31.08	20221104	2.06	Y	319660	500	146 억	5322452	N	N	9761	N	N
160	20231103	100935	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18900	0	3	0.00	840657570	44618	19.25	19010	19030	18650	24550	13230	18900	18841.22	18.37	-688	8089	19666	19282	18696	18312	17726	19475	18505	146	5650	500	14360	10	1	28966714	5475	7.14	1.55	12	0.15	2647.00	12197.00	24400	20230717	-22.54	14350	20221104	31.71	24400	-22.54	20230717	14700	28.57	20230103	24400	-22.54	20230717	14350	31.71	20221104	2.06	Y	319660	500	146 억	5322452	N	N	9761	N	N
161	20231103	090941	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18890	-10	5	-0.05	277718210	14689	6.34	19010	19030	18810	24550	13230	18900	18906.54	18.37	-688	-3861	19666	19282	18696	18312	17726	19475	18505	146	5650	500	14360	10	1	28966714	5472	7.14	1.55	12	0.05	2647.00	12197.00	24400	20230717	-22.58	14350	20221104	31.64	24400	-22.58	20230717	14700	28.50	20230103	24400	-22.58	20230717	14350	31.64	20221104	2.06	Y	319660	500	146 억	5322452	N	N	9761	N	N
162	20231102	160940	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18900	1190	2	6.72	4321545610	230689	171.32	18290	19080	18110	23000	12400	17710	18733.15	18.15	0	62380	18096	17902	17606	17412	17116	18000	17510	146	5290	500	13450	10	1	28966714	5475	7.14	1.55	12	0.80	2647.00	12197.00	24400	20230717	-22.54	14350	20221104	31.71	24400	-22.54	20230717	14700	28.57	20230103	24400	-22.54	20230717	14350	31.71	20221104	2.05	Y	319660	500	146 억	5256958	N	N	9761	N	N
163	20231102	150951	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19000	1290	2	7.28	4170789440	222729	165.41	18290	19080	18110	23000	12400	17710	18725.85	18.15	0	61468	18096	17902	17606	17412	17116	18000	17510	146	5290	500	13450	10	1	28966714	5504	7.18	1.56	12	0.77	2647.00	12197.00	24400	20230717	-22.13	14350	20221104	32.40	24400	-22.13	20230717	14700	29.25	20230103	24400	-22.13	20230717	14350	32.40	20221104	2.05	Y	319660	500	146 억	5256958	N	N	6124	N	N
164	20231102	140937	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19020	1310	2	7.40	3842015270	205419	152.55	18290	19080	18110	23000	12400	17710	18703.31	18.15	0	60758	18096	17902	17606	17412	17116	18000	17510	146	5290	500	13450	10	1	28966714	5509	7.19	1.56	12	0.71	2647.00	12197.00	24400	20230717	-22.05	14350	20221104	32.54	24400	-22.05	20230717	14700	29.39	20230103	24400	-22.05	20230717	14350	32.54	20221104	2.05	Y	319660	500	146 억	5256958	N	N	6124	N	N
165	20231102	130939	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18940	1230	2	6.95	3529869760	188956	140.33	18290	19080	18110	23000	12400	17710	18680.91	18.15	0	58239	18096	17902	17606	17412	17116	18000	17510	146	5290	500	13450	10	1	28966714	5486	7.16	1.55	12	0.65	2647.00	12197.00	24400	20230717	-22.38	14350	20221104	31.99	24400	-22.38	20230717	14700	28.84	20230103	24400	-22.38	20230717	14350	31.99	20221104	2.05	Y	319660	500	146 억	5256958	N	N	6124	N	N
166	20231102	120938	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18900	1190	2	6.72	3241026890	173711	129.01	18290	19080	18110	23000	12400	17710	18657.58	18.15	0	55774	18096	17902	17606	17412	17116	18000	17510	146	5290	500	13450	10	1	28966714	5475	7.14	1.55	12	0.60	2647.00	12197.00	24400	20230717	-22.54	14350	20221104	31.71	24400	-22.54	20230717	14700	28.57	20230103	24400	-22.54	20230717	14350	31.71	20221104	2.05	Y	319660	500	146 억	5256958	N	N	6124	N	N
167	20231102	110935	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18640	930	2	5.25	2885201910	154720	114.90	18290	19080	18110	23000	12400	17710	18647.89	18.15	0	45874	18096	17902	17606	17412	17116	18000	17510	146	5290	500	13450	10	1	28966714	5399	7.04	1.53	12	0.53	2647.00	12197.00	24400	20230717	-23.61	14350	20221104	29.90	24400	-23.61	20230717	14700	26.80	20230103	24400	-23.61	20230717	14350	29.90	20221104	2.05	Y	319660	500	146 억	5256958	N	N	6124	N	N
168	20231102	100936	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18870	1160	2	6.55	1858970590	100045	74.30	18290	18900	18110	23000	12400	17710	18581.34	18.15	0	34849	18096	17902	17606	17412	17116	18000	17510	146	5290	500	13450	10	1	28966714	5466	7.13	1.55	12	0.35	2647.00	12197.00	24400	20230717	-22.66	14350	20221104	31.50	24400	-22.66	20230717	14700	28.37	20230103	24400	-22.66	20230717	14350	31.50	20221104	2.05	Y	319660	500	146 억	5256958	N	N	6124	N	N
169	20231102	090943	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18530	820	2	4.63	624069550	33928	25.20	18290	18600	18110	23000	12400	17710	18393.94	18.15	0	15389	18096	17902	17606	17412	17116	18000	17510	146	5290	500	13450	10	1	28966714	5368	7.00	1.52	12	0.12	2647.00	12197.00	24400	20230717	-24.06	14350	20221104	29.13	24400	-24.06	20230717	14700	26.05	20230103	24400	-24.06	20230717	14350	29.13	20221104	2.05	Y	319660	500	146 억	5256958	N	N	6124	N	N
170	20231101	160934	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17710	550	2	3.21	2358629440	134107	52.42	17450	17800	17310	22300	12020	17160	17587.65	17.92	0	44581	18873	18016	17583	16726	16293	17800	16510	146	5140	500	13040	10	1	28966714	5130	6.69	1.45	12	0.46	2647.00	12197.00	24400	20230717	-27.42	14350	20221104	23.41	24400	-27.42	20230717	14700	20.48	20230103	24400	-27.42	20230717	14350	23.41	20221104	2.03	Y	319660	500	146 억	5189945	N	N	6124	N	N
171	20231101	150935	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17610	450	2	2.62	2201304330	125200	48.94	17450	17800	17310	22300	12020	17160	17582.30	17.92	0	45311	18873	18016	17583	16726	16293	17800	16510	146	5140	500	13040	10	1	28966714	5101	6.65	1.44	12	0.43	2647.00	12197.00	24400	20230717	-27.83	14350	20221104	22.72	24400	-27.83	20230717	14700	19.80	20230103	24400	-27.83	20230717	14350	22.72	20221104	2.03	Y	319660	500	146 억	5189945	N	N	17852	N	N
172	20231101	140926	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17450	290	2	1.69	1668438280	94751	37.04	17450	17800	17310	22300	12020	17160	17608.66	17.92	0	29036	18873	18016	17583	16726	16293	17800	16510	146	5140	500	13040	10	1	28966714	5055	6.59	1.43	12	0.33	2647.00	12197.00	24400	20230717	-28.48	14350	20221104	21.60	24400	-28.48	20230717	14700	18.71	20230103	24400	-28.48	20230717	14350	21.60	20221104	2.03	Y	319660	500	146 억	5189945	N	N	17852	N	N
173	20231101	130934	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17700	540	2	3.15	1346185730	76399	29.86	17450	17800	17310	22300	12020	17160	17620.46	17.92	0	24452	18873	18016	17583	16726	16293	17800	16510	146	5140	500	13040	10	1	28966714	5127	6.69	1.45	12	0.26	2647.00	12197.00	24400	20230717	-27.46	14350	20221104	23.34	24400	-27.46	20230717	14700	20.41	20230103	24400	-27.46	20230717	14350	23.34	20221104	2.03	Y	319660	500	146 억	5189945	N	N	17852	N	N
174	20231101	120956	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17640	480	2	2.80	1195372890	67857	26.52	17450	17800	17310	22300	12020	17160	17616.06	17.92	0	22049	18873	18016	17583	16726	16293	17800	16510	146	5140	500	13040	10	1	28966714	5110	6.66	1.45	12	0.23	2647.00	12197.00	24400	20230717	-27.70	14350	20221104	22.93	24400	-27.70	20230717	14700	20.00	20230103	24400	-27.70	20230717	14350	22.93	20221104	2.03	Y	319660	500	146 억	5189945	N	N	17852	N	N
175	20231101	111004	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17410	250	2	1.46	1018867680	57763	22.58	17450	17800	17310	22300	12020	17160	17638.76	17.92	0	17297	18873	18016	17583	16726	16293	17800	16510	146	5140	500	13040	10	1	28966714	5043	6.58	1.43	12	0.20	2647.00	12197.00	24400	20230717	-28.65	14350	20221104	21.32	24400	-28.65	20230717	14700	18.44	20230103	24400	-28.65	20230717	14350	21.32	20221104	2.03	Y	319660	500	146 억	5189945	N	N	17852	N	N
176	20231101	100948	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17750	590	2	3.44	676598500	38285	14.97	17450	17800	17310	22300	12020	17160	17672.68	17.92	0	12159	18873	18016	17583	16726	16293	17800	16510	146	5140	500	13040	10	1	28966714	5142	6.71	1.46	12	0.13	2647.00	12197.00	24400	20230717	-27.25	14350	20221104	23.69	24400	-27.25	20230717	14700	20.75	20230103	24400	-27.25	20230717	14350	23.69	20221104	2.03	Y	319660	500	146 억	5189945	N	N	17852	N	N
177	20231101	090950	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17600	440	2	2.56	187753810	10696	4.18	17450	17690	17310	22300	12020	17160	17553.65	17.92	0	5653	18873	18016	17583	16726	16293	17800	16510	146	5140	500	13040	10	1	28966714	5098	6.65	1.44	12	0.04	2647.00	12197.00	24400	20230717	-27.87	14350	20221104	22.65	24400	-27.87	20230717	14700	19.73	20230103	24400	-27.87	20230717	14350	22.65	20221104	2.03	Y	319660	500	146 억	5189945	N	N	17852	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History