KissMeData/036810/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160450	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23850	400	2	1.71	4318882050	181504	114.15	23450	24100	23300	30450	16450	23450	23795.39	2.44	-2421	7676	24383	23916	23583	23116	22783	23850	23050	109	7000	500	17350	50	1	21756789	5189	11.77	2.06	12	0.83	2026.00	11552.00	29800	20230721	-19.97	15000	20221229	59.00	29800	-19.97	20230721	15050	58.47	20230102	29800	-19.97	20230721	15000	59.00	20221229	3.32	N	036810	500	108 억	530861	N	N	4666	N	N
3	20231130	150451	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23950	500	2	2.13	4054822900	170448	107.20	23450	24100	23300	30450	16450	23450	23789.74	2.44	-2421	7017	24383	23916	23583	23116	22783	23850	23050	109	7000	500	17350	50	1	21756789	5211	11.82	2.07	12	0.78	2026.00	11552.00	29800	20230721	-19.63	15000	20221229	59.67	29800	-19.63	20230721	15050	59.14	20230102	29800	-19.63	20230721	15000	59.67	20221229	3.32	N	036810	500	108 억	530861	N	N	60	N	N
4	20231130	140448	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	24050	600	2	2.56	3380831900	142324	89.51	23450	24100	23300	30450	16450	23450	23755.04	2.44	-2421	11073	24383	23916	23583	23116	22783	23850	23050	109	7000	500	17350	50	1	21756789	5233	11.87	2.08	12	0.65	2026.00	11552.00	29800	20230721	-19.30	15000	20221229	60.33	29800	-19.30	20230721	15050	59.80	20230102	29800	-19.30	20230721	15000	60.33	20221229	3.32	N	036810	500	108 억	530861	N	N	60	N	N
5	20231130	130447	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23700	250	2	1.07	2223870700	93984	59.11	23450	24050	23300	30450	16450	23450	23662.83	2.44	-2421	-3776	24383	23916	23583	23116	22783	23850	23050	109	7000	500	17350	50	1	21756789	5156	11.70	2.05	12	0.43	2026.00	11552.00	29800	20230721	-20.47	15000	20221229	58.00	29800	-20.47	20230721	15050	57.48	20230102	29800	-20.47	20230721	15000	58.00	20221229	3.32	N	036810	500	108 억	530861	N	N	60	N	N
6	20231130	120456	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23450	0	3	0.00	2000089800	84483	53.13	23450	24050	23300	30450	16450	23450	23675.17	2.44	-2421	-4351	24383	23916	23583	23116	22783	23850	23050	109	7000	500	17350	50	1	21756789	5102	11.57	2.03	12	0.39	2026.00	11552.00	29800	20230721	-21.31	15000	20221229	56.33	29800	-21.31	20230721	15050	55.81	20230102	29800	-21.31	20230721	15000	56.33	20221229	3.32	N	036810	500	108 억	530861	N	N	60	N	N
7	20231130	110451	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23450	0	3	0.00	1830104650	77241	48.58	23450	24050	23300	30450	16450	23450	23694.27	2.44	-2421	-619	24383	23916	23583	23116	22783	23850	23050	109	7000	500	17350	50	1	21756789	5102	11.57	2.03	12	0.36	2026.00	11552.00	29800	20230721	-21.31	15000	20221229	56.33	29800	-21.31	20230721	15050	55.81	20230102	29800	-21.31	20230721	15000	56.33	20221229	3.32	N	036810	500	108 억	530861	N	N	60	N	N
8	20231130	100447	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23550	100	2	0.43	1530868000	64515	40.57	23450	24050	23300	30450	16450	23450	23730.02	2.44	-2421	1774	24383	23916	23583	23116	22783	23850	23050	109	7000	500	17350	50	1	21756789	5124	11.62	2.04	12	0.30	2026.00	11552.00	29800	20230721	-20.97	15000	20221229	57.00	29800	-20.97	20230721	15050	56.48	20230102	29800	-20.97	20230721	15000	57.00	20221229	3.32	N	036810	500	108 억	530861	N	N	60	N	N
9	20231130	090449	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23450	0	3	0.00	66451200	2833	1.78	23450	23550	23350	30450	16450	23450	23456.76	2.44	-2421	821	24383	23916	23583	23116	22783	23850	23050	109	7000	500	17350	50	1	21756789	5102	11.57	2.03	12	0.01	2026.00	11552.00	29800	20230721	-21.31	15000	20221229	56.33	29800	-21.31	20230721	15050	55.81	20230102	29800	-21.31	20230721	15000	56.33	20221229	3.32	N	036810	500	108 억	530861	N	N	60	N	N
10	20231129	160447	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23450	-250	5	-1.05	3734820200	158691	132.88	23450	24050	23250	30800	16600	23700	23535.21	2.49	-1377	-10713	24233	23966	23433	23166	22633	24100	23300	109	7100	500	17530	50	1	21756789	5102	11.57	2.03	12	0.73	2026.00	11552.00	29800	20230721	-21.31	15000	20221229	56.33	29800	-21.31	20230721	15050	55.81	20230102	29800	-21.31	20230721	15000	56.33	20221229	3.36	N	036810	500	108 억	541460	N	N	60	N	N
11	20231129	150449	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23400	-300	5	-1.27	3478292350	147719	123.69	23450	24050	23250	30800	16600	23700	23546.68	2.49	-1377	-12355	24233	23966	23433	23166	22633	24100	23300	109	7100	500	17530	50	1	21756789	5091	11.55	2.03	12	0.68	2026.00	11552.00	29800	20230721	-21.48	15000	20221229	56.00	29800	-21.48	20230721	15050	55.48	20230102	29800	-21.48	20230721	15000	56.00	20221229	3.36	N	036810	500	108 억	541460	N	N	334	N	N
12	20231129	140448	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23500	-200	5	-0.84	3019035550	128059	107.23	23450	24050	23250	30800	16600	23700	23575.35	2.49	-1377	-9910	24233	23966	23433	23166	22633	24100	23300	109	7100	500	17530	50	1	21756789	5113	11.60	2.03	12	0.59	2026.00	11552.00	29800	20230721	-21.14	15000	20221229	56.67	29800	-21.14	20230721	15050	56.15	20230102	29800	-21.14	20230721	15000	56.67	20221229	3.36	N	036810	500	108 억	541460	N	N	334	N	N
13	20231129	130450	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23550	-150	5	-0.63	2635991500	111806	93.62	23450	24050	23250	30800	16600	23700	23576.48	2.49	-1377	-9819	24233	23966	23433	23166	22633	24100	23300	109	7100	500	17530	50	1	21756789	5124	11.62	2.04	12	0.51	2026.00	11552.00	29800	20230721	-20.97	15000	20221229	57.00	29800	-20.97	20230721	15050	56.48	20230102	29800	-20.97	20230721	15000	57.00	20221229	3.36	N	036810	500	108 억	541460	N	N	334	N	N
14	20231129	120450	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23350	-350	5	-1.48	2342351750	99267	83.12	23450	24050	23250	30800	16600	23700	23596.48	2.49	-1377	-10495	24233	23966	23433	23166	22633	24100	23300	109	7100	500	17530	50	1	21756789	5080	11.53	2.02	12	0.46	2026.00	11552.00	29800	20230721	-21.64	15000	20221229	55.67	29800	-21.64	20230721	15050	55.15	20230102	29800	-21.64	20230721	15000	55.67	20221229	3.36	N	036810	500	108 억	541460	N	N	334	N	N
15	20231129	110449	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23500	-200	5	-0.84	2163007250	91600	76.70	23450	24050	23250	30800	16600	23700	23613.62	2.49	-1377	-10453	24233	23966	23433	23166	22633	24100	23300	109	7100	500	17530	50	1	21756789	5113	11.60	2.03	12	0.42	2026.00	11552.00	29800	20230721	-21.14	15000	20221229	56.67	29800	-21.14	20230721	15050	56.15	20230102	29800	-21.14	20230721	15000	56.67	20221229	3.36	N	036810	500	108 억	541460	N	N	334	N	N
16	20231129	100447	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23650	-50	5	-0.21	1659184150	70065	58.67	23450	24050	23250	30800	16600	23700	23680.64	2.49	-1377	-11119	24233	23966	23433	23166	22633	24100	23300	109	7100	500	17530	50	1	21756789	5145	11.67	2.05	12	0.32	2026.00	11552.00	29800	20230721	-20.64	15000	20221229	57.67	29800	-20.64	20230721	15050	57.14	20230102	29800	-20.64	20230721	15000	57.67	20221229	3.36	N	036810	500	108 억	541460	N	N	334	N	N
17	20231129	090445	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23500	-200	5	-0.84	172538700	7388	6.19	23450	23500	23250	30800	16600	23700	23353.91	2.49	-1377	-1878	24233	23966	23433	23166	22633	24100	23300	109	7100	500	17530	50	1	21756789	5113	11.60	2.03	12	0.03	2026.00	11552.00	29800	20230721	-21.14	15000	20221229	56.67	29800	-21.14	20230721	15050	56.15	20230102	29800	-21.14	20230721	15000	56.67	20221229	3.36	N	036810	500	108 억	541460	N	N	334	N	N
18	20231128	160448	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23700	300	2	1.28	2774046600	118706	85.10	23550	23700	22900	30400	16400	23400	23367.23	2.48	-200	1278	24300	23850	23200	22750	22100	24075	22975	109	7000	500	17310	50	1	21756789	5156	11.70	2.05	12	0.55	2026.00	11552.00	29800	20230721	-20.47	15000	20221229	58.00	29800	-20.47	20230721	15050	57.48	20230102	29800	-20.47	20230721	15000	58.00	20221229	3.34	N	036810	500	108 억	540587	N	N	334	N	N
19	20231128	150418	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23600	200	2	0.85	2348351850	100698	72.19	23550	23600	22900	30400	16400	23400	23320.74	2.48	-200	554	24300	23850	23200	22750	22100	24075	22975	109	7000	500	17310	50	1	21756789	5135	11.65	2.04	12	0.46	2026.00	11552.00	29800	20230721	-20.81	15000	20221229	57.33	29800	-20.81	20230721	15050	56.81	20230102	29800	-20.81	20230721	15000	57.33	20221229	3.34	N	036810	500	108 억	540587	N	N	407	N	N
20	20231128	140446	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23500	100	2	0.43	2023204800	86878	62.28	23550	23600	22900	30400	16400	23400	23287.88	2.48	-200	1339	24300	23850	23200	22750	22100	24075	22975	109	7000	500	17310	50	1	21756789	5113	11.60	2.03	12	0.40	2026.00	11552.00	29800	20230721	-21.14	15000	20221229	56.67	29800	-21.14	20230721	15050	56.15	20230102	29800	-21.14	20230721	15000	56.67	20221229	3.34	N	036810	500	108 억	540587	N	N	407	N	N
21	20231128	130444	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23400	0	3	0.00	1718592100	73915	52.99	23550	23600	22900	30400	16400	23400	23250.92	2.48	-200	-3841	24300	23850	23200	22750	22100	24075	22975	109	7000	500	17310	50	1	21756789	5091	11.55	2.03	12	0.34	2026.00	11552.00	29800	20230721	-21.48	15000	20221229	56.00	29800	-21.48	20230721	15050	55.48	20230102	29800	-21.48	20230721	15000	56.00	20221229	3.34	N	036810	500	108 억	540587	N	N	407	N	N
22	20231128	120445	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23500	100	2	0.43	1548963100	66679	47.80	23550	23600	22900	30400	16400	23400	23230.15	2.48	-200	-3790	24300	23850	23200	22750	22100	24075	22975	109	7000	500	17310	50	1	21756789	5113	11.60	2.03	12	0.31	2026.00	11552.00	29800	20230721	-21.14	15000	20221229	56.67	29800	-21.14	20230721	15050	56.15	20230102	29800	-21.14	20230721	15000	56.67	20221229	3.34	N	036810	500	108 억	540587	N	N	407	N	N
23	20231128	110445	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23450	50	2	0.21	1257661900	54281	38.91	23550	23600	22900	30400	16400	23400	23169.47	2.48	-200	-7301	24300	23850	23200	22750	22100	24075	22975	109	7000	500	17310	50	1	21756789	5102	11.57	2.03	12	0.25	2026.00	11552.00	29800	20230721	-21.31	15000	20221229	56.33	29800	-21.31	20230721	15050	55.81	20230102	29800	-21.31	20230721	15000	56.33	20221229	3.34	N	036810	500	108 억	540587	N	N	407	N	N
24	20231128	100446	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22900	-500	5	-2.14	900223000	38891	27.88	23550	23600	22900	30400	16400	23400	23147.33	2.48	-200	-10012	24300	23850	23200	22750	22100	24075	22975	109	7000	500	17310	50	1	21756789	4982	11.30	1.98	12	0.18	2026.00	11552.00	29800	20230721	-23.15	15000	20221229	52.67	29800	-23.15	20230721	15050	52.16	20230102	29800	-23.15	20230721	15000	52.67	20221229	3.34	N	036810	500	108 억	540587	N	N	407	N	N
25	20231128	090443	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23550	150	2	0.64	63269100	2692	1.93	23550	23550	23400	30400	16400	23400	23502.64	2.48	-200	-538	24300	23850	23200	22750	22100	24075	22975	109	7000	500	17310	50	1	21756789	5124	11.62	2.04	12	0.01	2026.00	11552.00	29800	20230721	-20.97	15000	20221229	57.00	29800	-20.97	20230721	15050	56.48	20230102	29800	-20.97	20230721	15000	57.00	20221229	3.34	N	036810	500	108 억	540587	N	N	407	N	N
26	20231127	160445	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23400	400	2	1.74	3181228900	137349	163.90	22750	23650	22550	29900	16100	23000	23159.53	2.40	-515	16179	23666	23332	22966	22632	22266	23350	22650	109	6900	500	17020	50	1	21756789	5091	11.55	2.03	12	0.63	2026.00	11552.00	29800	20230721	-21.48	15000	20221229	56.00	29800	-21.48	20230721	15050	55.48	20230102	29800	-21.48	20230721	15000	56.00	20221229	3.33	N	036810	500	108 억	521445	N	N	407	N	N
27	20231127	150443	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23350	350	2	1.52	3001352750	129655	154.72	22750	23650	22550	29900	16100	23000	23148.77	2.40	-515	14492	23666	23332	22966	22632	22266	23350	22650	109	6900	500	17020	50	1	21756789	5080	11.53	2.02	12	0.60	2026.00	11552.00	29800	20230721	-21.64	15000	20221229	55.67	29800	-21.64	20230721	15050	55.15	20230102	29800	-21.64	20230721	15000	55.67	20221229	3.33	N	036810	500	108 억	521445	N	N	14	N	N
28	20231127	140448	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23300	300	2	1.30	2728552300	117963	140.77	22750	23650	22550	29900	16100	23000	23130.58	2.40	-515	18795	23666	23332	22966	22632	22266	23350	22650	109	6900	500	17020	50	1	21756789	5069	11.50	2.02	12	0.54	2026.00	11552.00	29800	20230721	-21.81	15000	20221229	55.33	29800	-21.81	20230721	15050	54.82	20230102	29800	-21.81	20230721	15000	55.33	20221229	3.33	N	036810	500	108 억	521445	N	N	14	N	N
29	20231127	130445	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23000	0	3	0.00	1601435400	69770	83.26	22750	23250	22550	29900	16100	23000	22953.06	2.40	-515	14136	23666	23332	22966	22632	22266	23350	22650	109	6900	500	17020	50	1	21756789	5004	11.35	1.99	12	0.32	2026.00	11552.00	29800	20230721	-22.82	15000	20221229	53.33	29800	-22.82	20230721	15050	52.82	20230102	29800	-22.82	20230721	15000	53.33	20221229	3.33	N	036810	500	108 억	521445	N	N	14	N	N
30	20231127	120446	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23200	200	2	0.87	1317066150	57432	68.53	22750	23250	22550	29900	16100	23000	22932.61	2.40	-515	14188	23666	23332	22966	22632	22266	23350	22650	109	6900	500	17020	50	1	21756789	5048	11.45	2.01	12	0.26	2026.00	11552.00	29800	20230721	-22.15	15000	20221229	54.67	29800	-22.15	20230721	15050	54.15	20230102	29800	-22.15	20230721	15000	54.67	20221229	3.33	N	036810	500	108 억	521445	N	N	14	N	N
31	20231127	110439	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23100	100	2	0.43	930422750	40709	48.58	22750	23150	22550	29900	16100	23000	22855.44	2.40	-515	9645	23666	23332	22966	22632	22266	23350	22650	109	6900	500	17020	50	1	21756789	5026	11.40	2.00	12	0.19	2026.00	11552.00	29800	20230721	-22.48	15000	20221229	54.00	29800	-22.48	20230721	15050	53.49	20230102	29800	-22.48	20230721	15000	54.00	20221229	3.33	N	036810	500	108 억	521445	N	N	14	N	N
32	20231127	100438	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22950	-50	5	-0.22	618688200	27125	32.37	22750	23100	22550	29900	16100	23000	22808.75	2.40	-515	7281	23666	23332	22966	22632	22266	23350	22650	109	6900	500	17020	50	1	21756789	4993	11.33	1.99	12	0.12	2026.00	11552.00	29800	20230721	-22.99	15000	20221229	53.00	29800	-22.99	20230721	15050	52.49	20230102	29800	-22.99	20230721	15000	53.00	20221229	3.33	N	036810	500	108 억	521445	N	N	14	N	N
33	20231127	090440	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22700	-300	5	-1.30	43844200	1928	2.30	22750	22850	22650	29900	16100	23000	22740.23	2.40	-515	161	23666	23332	22966	22632	22266	23350	22650	109	6900	500	17020	50	1	21756789	4939	11.20	1.97	12	0.01	2026.00	11552.00	29800	20230721	-23.83	15000	20221229	51.33	29800	-23.83	20230721	15050	50.83	20230102	29800	-23.83	20230721	15000	51.33	20221229	3.33	N	036810	500	108 억	521445	N	N	14	N	N
34	20231124	160435	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23000	-50	5	-0.22	1913542700	83381	50.87	23000	23300	22600	29950	16150	23050	22949.31	2.40	40	-393	24350	23700	23350	22700	22350	23525	22525	109	6900	500	17050	50	1	21756789	5004	11.35	1.99	12	0.38	2026.00	11552.00	29800	20230721	-22.82	15000	20221229	53.33	29800	-22.82	20230721	15050	52.82	20230102	29800	-22.82	20230721	15000	53.33	20221229	3.40	N	036810	500	108 억	522335	N	N	14	N	N
35	20231124	150441	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22850	-200	5	-0.87	1745965300	76074	46.41	23000	23300	22600	29950	16150	23050	22950.88	2.40	40	533	24350	23700	23350	22700	22350	23525	22525	109	6900	500	17050	50	1	21756789	4971	11.28	1.98	12	0.35	2026.00	11552.00	29800	20230721	-23.32	15000	20221229	52.33	29800	-23.32	20230721	15050	51.83	20230102	29800	-23.32	20230721	15000	52.33	20221229	3.40	N	036810	500	108 억	522335	N	N	186	N	N
36	20231124	140442	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22850	-200	5	-0.87	1314492550	57260	34.93	23000	23300	22600	29950	16150	23050	22956.56	2.40	40	-1187	24350	23700	23350	22700	22350	23525	22525	109	6900	500	17050	50	1	21756789	4971	11.28	1.98	12	0.26	2026.00	11552.00	29800	20230721	-23.32	15000	20221229	52.33	29800	-23.32	20230721	15050	51.83	20230102	29800	-23.32	20230721	15000	52.33	20221229	3.40	N	036810	500	108 억	522335	N	N	186	N	N
37	20231124	130440	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22950	-100	5	-0.43	1056321750	45978	28.05	23000	23300	22600	29950	16150	23050	22974.50	2.40	40	-468	24350	23700	23350	22700	22350	23525	22525	109	6900	500	17050	50	1	21756789	4993	11.33	1.99	12	0.21	2026.00	11552.00	29800	20230721	-22.99	15000	20221229	53.00	29800	-22.99	20230721	15050	52.49	20230102	29800	-22.99	20230721	15000	53.00	20221229	3.40	N	036810	500	108 억	522335	N	N	186	N	N
38	20231124	120443	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23000	-50	5	-0.22	869768450	37841	23.09	23000	23300	22600	29950	16150	23050	22984.82	2.40	40	668	24350	23700	23350	22700	22350	23525	22525	109	6900	500	17050	50	1	21756789	5004	11.35	1.99	12	0.17	2026.00	11552.00	29800	20230721	-22.82	15000	20221229	53.33	29800	-22.82	20230721	15050	52.82	20230102	29800	-22.82	20230721	15000	53.33	20221229	3.40	N	036810	500	108 억	522335	N	N	186	N	N
39	20231124	110441	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22950	-100	5	-0.43	732727400	31884	19.45	23000	23300	22600	29950	16150	23050	22981.04	2.40	40	2460	24350	23700	23350	22700	22350	23525	22525	109	6900	500	17050	50	1	21756789	4993	11.33	1.99	12	0.15	2026.00	11552.00	29800	20230721	-22.99	15000	20221229	53.00	29800	-22.99	20230721	15050	52.49	20230102	29800	-22.99	20230721	15000	53.00	20221229	3.40	N	036810	500	108 억	522335	N	N	186	N	N
40	20231124	100439	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22950	-100	5	-0.43	507915350	22110	13.49	23000	23300	22600	29950	16150	23050	22972.20	2.40	40	3037	24350	23700	23350	22700	22350	23525	22525	109	6900	500	17050	50	1	21756789	4993	11.33	1.99	12	0.10	2026.00	11552.00	29800	20230721	-22.99	15000	20221229	53.00	29800	-22.99	20230721	15050	52.49	20230102	29800	-22.99	20230721	15000	53.00	20221229	3.40	N	036810	500	108 억	522335	N	N	186	N	N
41	20231124	090440	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22900	-150	5	-0.65	133104600	5818	3.55	23000	23150	22600	29950	16150	23050	22878.07	2.40	40	1570	24350	23700	23350	22700	22350	23525	22525	109	6900	500	17050	50	1	21756789	4982	11.30	1.98	12	0.03	2026.00	11552.00	29800	20230721	-23.15	15000	20221229	52.67	29800	-23.15	20230721	15050	52.16	20230102	29800	-23.15	20230721	15000	52.67	20221229	3.40	N	036810	500	108 억	522335	N	N	186	N	N
42	20231123	160434	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23050	-900	5	-3.76	3816782200	163244	66.27	23950	24000	23000	31100	16800	23950	23380.43	2.51	-1089	-24101	24983	24466	23583	23066	22183	24725	23325	109	7150	500	17720	50	1	21756789	5015	11.38	2.00	12	0.75	2026.00	11552.00	29800	20230721	-22.65	15000	20221229	53.67	29800	-22.65	20230721	15050	53.16	20230102	29800	-22.65	20230721	15000	53.67	20221229	3.44	N	036810	500	108 억	546894	N	N	186	N	N
43	20231123	150450	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23100	-850	5	-3.55	3503653950	149664	60.76	23950	24000	23050	31100	16800	23950	23409.48	2.51	-1089	-25626	24983	24466	23583	23066	22183	24725	23325	109	7150	500	17720	50	1	21756789	5026	11.40	2.00	12	0.69	2026.00	11552.00	29800	20230721	-22.48	15000	20221229	54.00	29800	-22.48	20230721	15050	53.49	20230102	29800	-22.48	20230721	15000	54.00	20221229	3.44	N	036810	500	108 억	546894	N	N	1726	N	N
44	20231123	140444	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23300	-650	5	-2.71	3037825550	129590	52.61	23950	24000	23150	31100	16800	23950	23441.11	2.51	-1089	-25397	24983	24466	23583	23066	22183	24725	23325	109	7150	500	17720	50	1	21756789	5069	11.50	2.02	12	0.60	2026.00	11552.00	29800	20230721	-21.81	15000	20221229	55.33	29800	-21.81	20230721	15050	54.82	20230102	29800	-21.81	20230721	15000	55.33	20221229	3.44	N	036810	500	108 억	546894	N	N	1726	N	N
45	20231123	130446	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23450	-500	5	-2.09	2605307900	111072	45.09	23950	24000	23150	31100	16800	23950	23455.23	2.51	-1089	-22968	24983	24466	23583	23066	22183	24725	23325	109	7150	500	17720	50	1	21756789	5102	11.57	2.03	12	0.51	2026.00	11552.00	29800	20230721	-21.31	15000	20221229	56.33	29800	-21.31	20230721	15050	55.81	20230102	29800	-21.31	20230721	15000	56.33	20221229	3.44	N	036810	500	108 억	546894	N	N	1726	N	N
46	20231123	120440	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23500	-450	5	-1.88	2218884000	94671	38.43	23950	24000	23150	31100	16800	23950	23436.87	2.51	-1089	-20479	24983	24466	23583	23066	22183	24725	23325	109	7150	500	17720	50	1	21756789	5113	11.60	2.03	12	0.44	2026.00	11552.00	29800	20230721	-21.14	15000	20221229	56.67	29800	-21.14	20230721	15050	56.15	20230102	29800	-21.14	20230721	15000	56.67	20221229	3.44	N	036810	500	108 억	546894	N	N	1726	N	N
47	20231123	110449	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23550	-400	5	-1.67	1933583250	82566	33.52	23950	24000	23150	31100	16800	23950	23417.48	2.51	-1089	-19271	24983	24466	23583	23066	22183	24725	23325	109	7150	500	17720	50	1	21756789	5124	11.62	2.04	12	0.38	2026.00	11552.00	29800	20230721	-20.97	15000	20221229	57.00	29800	-20.97	20230721	15050	56.48	20230102	29800	-20.97	20230721	15000	57.00	20221229	3.44	N	036810	500	108 억	546894	N	N	1726	N	N
48	20231123	100441	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23350	-600	5	-2.51	1639698650	69996	28.42	23950	24000	23150	31100	16800	23950	23424.25	2.51	-1089	-12301	24983	24466	23583	23066	22183	24725	23325	109	7150	500	17720	50	1	21756789	5080	11.53	2.02	12	0.32	2026.00	11552.00	29800	20230721	-21.64	15000	20221229	55.67	29800	-21.64	20230721	15050	55.15	20230102	29800	-21.64	20230721	15000	55.67	20221229	3.44	N	036810	500	108 억	546894	N	N	1726	N	N
49	20231123	090437	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23700	-250	5	-1.04	183470000	7693	3.12	23950	24000	23650	31100	16800	23950	23846.53	2.51	-1089	-1445	24983	24466	23583	23066	22183	24725	23325	109	7150	500	17720	50	1	21756789	5156	11.70	2.05	12	0.04	2026.00	11552.00	29800	20230721	-20.47	15000	20221229	58.00	29800	-20.47	20230721	15050	57.48	20230102	29800	-20.47	20230721	15000	58.00	20221229	3.44	N	036810	500	108 억	546894	N	N	1726	N	N
50	20231122	160425	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23950	850	2	3.68	5788488350	245718	146.71	22750	24100	22700	30000	16200	23100	23556.70	2.40	0	14427	23966	23532	23016	22582	22066	23275	22325	109	6900	500	17090	50	1	21756789	5211	11.82	2.07	12	1.13	2026.00	11552.00	29800	20230721	-19.63	15000	20221229	59.67	29800	-19.63	20230721	15050	59.14	20230102	29800	-19.63	20230721	15000	59.67	20221229	3.29	N	036810	500	108 억	521245	N	N	1726	N	N
51	20231122	150434	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23750	650	2	2.81	5452014900	231614	138.29	22750	24100	22700	30000	16200	23100	23539.25	2.40	0	16903	23966	23532	23016	22582	22066	23275	22325	109	6900	500	17090	50	1	21756789	5167	11.72	2.06	12	1.06	2026.00	11552.00	29800	20230721	-20.30	15000	20221229	58.33	29800	-20.30	20230721	15050	57.81	20230102	29800	-20.30	20230721	15000	58.33	20221229	3.29	N	036810	500	108 억	521245	N	N	437	N	N
52	20231122	140427	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23800	700	2	3.03	3781026000	161746	96.58	22750	23800	22700	30000	16200	23100	23376.34	2.40	0	21874	23966	23532	23016	22582	22066	23275	22325	109	6900	500	17090	50	1	21756789	5178	11.75	2.06	12	0.74	2026.00	11552.00	29800	20230721	-20.13	15000	20221229	58.67	29800	-20.13	20230721	15050	58.14	20230102	29800	-20.13	20230721	15000	58.67	20221229	3.29	N	036810	500	108 억	521245	N	N	437	N	N
53	20231122	130443	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23450	350	2	1.52	2611538000	112169	66.97	22750	23700	22700	30000	16200	23100	23282.19	2.40	0	5693	23966	23532	23016	22582	22066	23275	22325	109	6900	500	17090	50	1	21756789	5102	11.57	2.03	12	0.52	2026.00	11552.00	29800	20230721	-21.31	15000	20221229	56.33	29800	-21.31	20230721	15050	55.81	20230102	29800	-21.31	20230721	15000	56.33	20221229	3.29	N	036810	500	108 억	521245	N	N	437	N	N
54	20231122	120445	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23250	150	2	0.65	2373146350	101945	60.87	22750	23700	22700	30000	16200	23100	23278.71	2.40	0	6405	23966	23532	23016	22582	22066	23275	22325	109	6900	500	17090	50	1	21756789	5058	11.48	2.01	12	0.47	2026.00	11552.00	29800	20230721	-21.98	15000	20221229	55.00	29800	-21.98	20230721	15050	54.49	20230102	29800	-21.98	20230721	15000	55.00	20221229	3.29	N	036810	500	108 억	521245	N	N	437	N	N
55	20231122	110502	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23200	100	2	0.43	2162552250	92847	55.44	22750	23700	22700	30000	16200	23100	23291.59	2.40	0	5325	23966	23532	23016	22582	22066	23275	22325	109	6900	500	17090	50	1	21756789	5048	11.45	2.01	12	0.43	2026.00	11552.00	29800	20230721	-22.15	15000	20221229	54.67	29800	-22.15	20230721	15050	54.15	20230102	29800	-22.15	20230721	15000	54.67	20221229	3.29	N	036810	500	108 억	521245	N	N	437	N	N
56	20231122	100450	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23350	250	2	1.08	1373334950	58859	35.14	22750	23700	22700	30000	16200	23100	23332.66	2.40	0	1117	23966	23532	23016	22582	22066	23275	22325	109	6900	500	17090	50	1	21756789	5080	11.53	2.02	12	0.27	2026.00	11552.00	29800	20230721	-21.64	15000	20221229	55.67	29800	-21.64	20230721	15050	55.15	20230102	29800	-21.64	20230721	15000	55.67	20221229	3.29	N	036810	500	108 억	521245	N	N	437	N	N
57	20231122	090427	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23100	0	3	0.00	118530450	5168	3.09	22750	23150	22700	30000	16200	23100	22935.14	2.40	0	2131	23966	23532	23016	22582	22066	23275	22325	109	6900	500	17090	50	1	21756789	5026	11.40	2.00	12	0.02	2026.00	11552.00	29800	20230721	-22.48	15000	20221229	54.00	29800	-22.48	20230721	15050	53.49	20230102	29800	-22.48	20230721	15000	54.00	20221229	3.29	N	036810	500	108 억	521245	N	N	437	N	N
58	20231121	160430	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23100	0	3	0.00	3827507050	166239	79.33	23450	23450	22500	30000	16200	23100	23024.11	2.33	0	12624	24833	23966	23333	22466	21833	24400	22900	109	6900	500	17090	50	1	21756789	5026	11.40	2.00	12	0.76	2026.00	11552.00	29800	20230721	-22.48	15000	20221229	54.00	29800	-22.48	20230721	15050	53.49	20230102	29800	-22.48	20230721	15000	54.00	20221229	3.29	N	036810	500	108 억	507382	N	N	437	N	N
59	20231121	150431	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23100	0	3	0.00	3655483150	158791	75.78	23450	23450	22500	30000	16200	23100	23020.72	2.33	0	13365	24833	23966	23333	22466	21833	24400	22900	109	6900	500	17090	50	1	21756789	5026	11.40	2.00	12	0.73	2026.00	11552.00	29800	20230721	-22.48	15000	20221229	54.00	29800	-22.48	20230721	15050	53.49	20230102	29800	-22.48	20230721	15000	54.00	20221229	3.29	N	036810	500	108 억	507382	N	N	259	N	N
60	20231121	140425	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23000	-100	5	-0.43	3277855550	142412	67.96	23450	23450	22500	30000	16200	23100	23016.71	2.33	0	15630	24833	23966	23333	22466	21833	24400	22900	109	6900	500	17090	50	1	21756789	5004	11.35	1.99	12	0.65	2026.00	11552.00	29800	20230721	-22.82	15000	20221229	53.33	29800	-22.82	20230721	15050	52.82	20230102	29800	-22.82	20230721	15000	53.33	20221229	3.29	N	036810	500	108 억	507382	N	N	259	N	N
61	20231121	130424	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23050	-50	5	-0.22	2074780900	89596	42.76	23450	23450	23050	30000	16200	23100	23157.07	2.33	0	6350	24833	23966	23333	22466	21833	24400	22900	109	6900	500	17090	50	1	21756789	5015	11.38	2.00	12	0.41	2026.00	11552.00	29800	20230721	-22.65	15000	20221229	53.67	29800	-22.65	20230721	15050	53.16	20230102	29800	-22.65	20230721	15000	53.67	20221229	3.29	N	036810	500	108 억	507382	N	N	259	N	N
62	20231121	120424	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23150	50	2	0.22	1761099200	76005	36.27	23450	23450	23050	30000	16200	23100	23170.83	2.33	0	5118	24833	23966	23333	22466	21833	24400	22900	109	6900	500	17090	50	1	21756789	5037	11.43	2.00	12	0.35	2026.00	11552.00	29800	20230721	-22.32	15000	20221229	54.33	29800	-22.32	20230721	15050	53.82	20230102	29800	-22.32	20230721	15000	54.33	20221229	3.29	N	036810	500	108 억	507382	N	N	259	N	N
63	20231121	110423	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23200	100	2	0.43	1441133150	62175	29.67	23450	23450	23050	30000	16200	23100	23178.66	2.33	0	5310	24833	23966	23333	22466	21833	24400	22900	109	6900	500	17090	50	1	21756789	5048	11.45	2.01	12	0.29	2026.00	11552.00	29800	20230721	-22.15	15000	20221229	54.67	29800	-22.15	20230721	15050	54.15	20230102	29800	-22.15	20230721	15000	54.67	20221229	3.29	N	036810	500	108 억	507382	N	N	259	N	N
64	20231121	100414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23150	50	2	0.22	1077701900	46477	22.18	23450	23450	23050	30000	16200	23100	23187.85	2.33	0	3338	24833	23966	23333	22466	21833	24400	22900	109	6900	500	17090	50	1	21756789	5037	11.43	2.00	12	0.21	2026.00	11552.00	29800	20230721	-22.32	15000	20221229	54.33	29800	-22.32	20230721	15050	53.82	20230102	29800	-22.32	20230721	15000	54.33	20221229	3.29	N	036810	500	108 억	507382	N	N	259	N	N
65	20231121	090419	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23150	50	2	0.22	143152350	6165	2.94	23450	23450	23150	30000	16200	23100	23220.17	2.33	0	-2844	24833	23966	23333	22466	21833	24400	22900	109	6900	500	17090	50	1	21756789	5037	11.43	2.00	12	0.03	2026.00	11552.00	29800	20230721	-22.32	15000	20221229	54.33	29800	-22.32	20230721	15050	53.82	20230102	29800	-22.32	20230721	15000	54.33	20221229	3.29	N	036810	500	108 억	507382	N	N	259	N	N
66	20231120	160421	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23100	0	3	0.00	4872691900	208417	75.12	22900	24200	22700	30000	16200	23100	23379.53	2.46	0	-20123	24500	23800	23350	22650	22200	23575	22425	109	6900	500	17090	50	1	21756789	5026	11.40	2.00	12	0.96	2026.00	11552.00	29800	20230721	-22.48	15000	20221229	54.00	29800	-22.48	20230721	15050	53.49	20230102	29800	-22.48	20230721	15000	54.00	20221229	3.27	N	036810	500	108 억	534948	N	N	259	N	N
67	20231120	150424	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23150	50	2	0.22	4672335400	199760	72.00	22900	24200	22700	30000	16200	23100	23389.74	2.46	0	-20146	24500	23800	23350	22650	22200	23575	22425	109	6900	500	17090	50	1	21756789	5037	11.43	2.00	12	0.92	2026.00	11552.00	29800	20230721	-22.32	15000	20221229	54.33	29800	-22.32	20230721	15050	53.82	20230102	29800	-22.32	20230721	15000	54.33	20221229	3.27	N	036810	500	108 억	534948	N	N	1857	N	N
68	20231120	140425	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23400	300	2	1.30	4277646500	182765	65.88	22900	24200	22700	30000	16200	23100	23405.17	2.46	0	-15152	24500	23800	23350	22650	22200	23575	22425	109	6900	500	17090	50	1	21756789	5091	11.55	2.03	12	0.84	2026.00	11552.00	29800	20230721	-21.48	15000	20221229	56.00	29800	-21.48	20230721	15050	55.48	20230102	29800	-21.48	20230721	15000	56.00	20221229	3.27	N	036810	500	108 억	534948	N	N	1857	N	N
69	20231120	130422	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23300	200	2	0.87	4079090250	174248	62.81	22900	24200	22700	30000	16200	23100	23409.68	2.46	0	-15514	24500	23800	23350	22650	22200	23575	22425	109	6900	500	17090	50	1	21756789	5069	11.50	2.02	12	0.80	2026.00	11552.00	29800	20230721	-21.81	15000	20221229	55.33	29800	-21.81	20230721	15050	54.82	20230102	29800	-21.81	20230721	15000	55.33	20221229	3.27	N	036810	500	108 억	534948	N	N	1857	N	N
70	20231120	120421	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23200	100	2	0.43	3851017050	164418	59.26	22900	24200	22700	30000	16200	23100	23422.11	2.46	0	-15144	24500	23800	23350	22650	22200	23575	22425	109	6900	500	17090	50	1	21756789	5048	11.45	2.01	12	0.76	2026.00	11552.00	29800	20230721	-22.15	15000	20221229	54.67	29800	-22.15	20230721	15050	54.15	20230102	29800	-22.15	20230721	15000	54.67	20221229	3.27	N	036810	500	108 억	534948	N	N	1857	N	N
71	20231120	110421	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23350	250	2	1.08	3639289750	155287	55.97	22900	24200	22700	30000	16200	23100	23435.89	2.46	0	-15946	24500	23800	23350	22650	22200	23575	22425	109	6900	500	17090	50	1	21756789	5080	11.53	2.02	12	0.71	2026.00	11552.00	29800	20230721	-21.64	15000	20221229	55.67	29800	-21.64	20230721	15050	55.15	20230102	29800	-21.64	20230721	15000	55.67	20221229	3.27	N	036810	500	108 억	534948	N	N	1857	N	N
72	20231120	100420	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23100	0	3	0.00	3189858950	135982	49.01	22900	24200	22700	30000	16200	23100	23457.95	2.46	0	-14594	24500	23800	23350	22650	22200	23575	22425	109	6900	500	17090	50	1	21756789	5026	11.40	2.00	12	0.63	2026.00	11552.00	29800	20230721	-22.48	15000	20221229	54.00	29800	-22.48	20230721	15050	53.49	20230102	29800	-22.48	20230721	15000	54.00	20221229	3.27	N	036810	500	108 억	534948	N	N	1857	N	N
73	20231120	090423	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23350	250	2	1.08	111736350	4844	1.75	22900	23350	22900	30000	16200	23100	23066.96	2.46	0	-336	24500	23800	23350	22650	22200	23575	22425	109	6900	500	17090	50	1	21756789	5080	11.53	2.02	12	0.02	2026.00	11552.00	29800	20230721	-21.64	15000	20221229	55.67	29800	-21.64	20230721	15050	55.15	20230102	29800	-21.64	20230721	15000	55.67	20221229	3.27	N	036810	500	108 억	534948	N	N	1857	N	N
74	20231117	160431	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23100	-350	5	-1.49	6470312350	276833	87.14	23450	24050	22900	30450	16450	23450	23372.74	2.47	0	-18426	24816	24132	22816	22132	20816	24475	22475	109	7000	500	17350	50	1	21756789	5026	11.40	2.00	12	1.27	2026.00	11552.00	29800	20230721	-22.48	14200	20221115	62.68	29800	-22.48	20230721	15050	53.49	20230102	29800	-22.48	20230721	15000	54.00	20221229	3.17	N	036810	500	108 억	537077	N	N	1857	N	N
75	20231117	150433	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23000	-450	5	-1.92	6174609800	264000	83.10	23450	24050	22900	30450	16450	23450	23388.60	2.47	0	-19439	24816	24132	22816	22132	20816	24475	22475	109	7000	500	17350	50	1	21756789	5004	11.35	1.99	12	1.21	2026.00	11552.00	29800	20230721	-22.82	14200	20221115	61.97	29800	-22.82	20230721	15050	52.82	20230102	29800	-22.82	20230721	15000	53.33	20221229	3.17	N	036810	500	108 억	537077	N	N	726	N	N
76	20231117	140433	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23150	-300	5	-1.28	5675920700	242332	76.28	23450	24050	22950	30450	16450	23450	23422.05	2.47	0	-16703	24816	24132	22816	22132	20816	24475	22475	109	7000	500	17350	50	1	21756789	5037	11.43	2.00	12	1.11	2026.00	11552.00	29800	20230721	-22.32	14200	20221115	63.03	29800	-22.32	20230721	15050	53.82	20230102	29800	-22.32	20230721	15000	54.33	20221229	3.17	N	036810	500	108 억	537077	N	N	726	N	N
77	20231117	130430	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23250	-200	5	-0.85	4996938750	212928	67.02	23450	24050	23000	30450	16450	23450	23467.77	2.47	0	-24864	24816	24132	22816	22132	20816	24475	22475	109	7000	500	17350	50	1	21756789	5058	11.48	2.01	12	0.98	2026.00	11552.00	29800	20230721	-21.98	14200	20221115	63.73	29800	-21.98	20230721	15050	54.49	20230102	29800	-21.98	20230721	15000	55.00	20221229	3.17	N	036810	500	108 억	537077	N	N	726	N	N
78	20231117	120431	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23200	-250	5	-1.07	4646294400	197807	62.26	23450	24050	23000	30450	16450	23450	23489.09	2.47	0	-20982	24816	24132	22816	22132	20816	24475	22475	109	7000	500	17350	50	1	21756789	5048	11.45	2.01	12	0.91	2026.00	11552.00	29800	20230721	-22.15	14200	20221115	63.38	29800	-22.15	20230721	15050	54.15	20230102	29800	-22.15	20230721	15000	54.67	20221229	3.17	N	036810	500	108 억	537077	N	N	726	N	N
79	20231117	110433	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23150	-300	5	-1.28	4260587100	181182	57.03	23450	24050	23000	30450	16450	23450	23515.63	2.47	0	-17430	24816	24132	22816	22132	20816	24475	22475	109	7000	500	17350	50	1	21756789	5037	11.43	2.00	12	0.83	2026.00	11552.00	29800	20230721	-22.32	14200	20221115	63.03	29800	-22.32	20230721	15050	53.82	20230102	29800	-22.32	20230721	15000	54.33	20221229	3.17	N	036810	500	108 억	537077	N	N	726	N	N
80	20231117	100432	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23550	100	2	0.43	2818572450	119298	37.55	23450	24050	23250	30450	16450	23450	23626.80	2.47	0	-18398	24816	24132	22816	22132	20816	24475	22475	109	7000	500	17350	50	1	21756789	5124	11.62	2.04	12	0.55	2026.00	11552.00	29800	20230721	-20.97	14200	20221115	65.85	29800	-20.97	20230721	15050	56.48	20230102	29800	-20.97	20230721	15000	57.00	20221229	3.17	N	036810	500	108 억	537077	N	N	726	N	N
81	20231117	090432	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23700	250	2	1.07	522956900	22201	6.99	23450	23900	23250	30450	16450	23450	23557.13	2.47	0	-1113	24816	24132	22816	22132	20816	24475	22475	109	7000	500	17350	50	1	21756789	5156	11.70	2.05	12	0.10	2026.00	11552.00	29800	20230721	-20.47	14200	20221115	66.90	29800	-20.47	20230721	15050	57.48	20230102	29800	-20.47	20230721	15000	58.00	20221229	3.17	N	036810	500	108 억	537077	N	N	726	N	N
82	20231116	160431	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23400	1050	2	4.70	6917435200	302715	100.98	21900	23500	21500	29050	15650	22350	22851.65	2.45	0	-2642	23083	22716	22383	22016	21683	22550	21850	109	6700	500	16530	50	1	21756789	5091	11.55	2.03	12	1.39	2026.00	11552.00	29800	20230721	-21.48	14200	20221115	64.79	29800	-21.48	20230721	15050	55.48	20230102	29800	-21.48	20230721	15000	56.00	20221229	3.19	N	036810	500	108 억	532546	N	N	4268	N	N
83	20231116	150430	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	23250	900	2	4.03	5429787650	238972	79.71	21900	23400	21500	29050	15650	22350	22721.76	2.45	0	-394	23083	22716	22383	22016	21683	22550	21850	109	6700	500	16530	50	1	21756789	5058	11.48	2.01	12	1.10	2026.00	11552.00	29800	20230721	-21.98	14200	20221115	63.73	29800	-21.98	20230721	15050	54.49	20230102	29800	-21.98	20230721	15000	55.00	20221229	3.19	N	036810	500	108 억	532546	N	N	4268	N	N
84	20231116	140420	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22550	200	2	0.89	1805238550	81923	27.33	21900	22650	21500	29050	15650	22350	22035.01	2.45	0	-9262	23083	22716	22383	22016	21683	22550	21850	109	6700	500	16530	50	1	21756789	4906	11.13	1.95	12	0.38	2026.00	11552.00	29800	20230721	-24.33	14200	20221115	58.80	29800	-24.33	20230721	15050	49.83	20230102	29800	-24.33	20230721	15000	50.33	20221229	3.19	N	036810	500	108 억	532546	N	N	4268	N	N
85	20231116	130429	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22200	-150	5	-0.67	1296676250	59238	19.76	21900	22350	21500	29050	15650	22350	21887.66	2.45	0	-7761	23083	22716	22383	22016	21683	22550	21850	109	6700	500	16530	50	1	21756789	4830	10.96	1.92	12	0.27	2026.00	11552.00	29800	20230721	-25.50	14200	20221115	56.34	29800	-25.50	20230721	15050	47.51	20230102	29800	-25.50	20230721	15000	48.00	20221229	3.19	N	036810	500	108 억	532546	N	N	4268	N	N
86	20231116	120431	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21950	-400	5	-1.79	1127852300	51604	17.21	21900	22350	21500	29050	15650	22350	21853.94	2.45	0	-8281	23083	22716	22383	22016	21683	22550	21850	109	6700	500	16530	50	1	21756789	4776	10.83	1.90	12	0.24	2026.00	11552.00	29800	20230721	-26.34	14200	20221115	54.58	29800	-26.34	20230721	15050	45.85	20230102	29800	-26.34	20230721	15000	46.33	20221229	3.19	N	036810	500	108 억	532546	N	N	4268	N	N
87	20231116	110428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21700	-650	5	-2.91	965363200	44189	14.74	21900	22350	21500	29050	15650	22350	21843.89	2.45	0	-9986	23083	22716	22383	22016	21683	22550	21850	109	6700	500	16530	50	1	21756789	4721	10.71	1.88	12	0.20	2026.00	11552.00	29800	20230721	-27.18	14200	20221115	52.82	29800	-27.18	20230721	15050	44.19	20230102	29800	-27.18	20230721	15000	44.67	20221229	3.19	N	036810	500	108 억	532546	N	N	4268	N	N
88	20231116	100428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22250	-100	5	-0.45	142345100	6466	2.16	21900	22350	21900	29050	15650	22350	22003.41	2.45	0	935	23083	22716	22383	22016	21683	22550	21850	109	6700	500	16530	50	1	21756789	4841	10.98	1.93	12	0.03	2026.00	11552.00	29800	20230721	-25.34	14200	20221115	56.69	29800	-25.34	20230721	15050	47.84	20230102	29800	-25.34	20230721	15000	48.33	20221229	3.19	N	036810	500	108 억	532546	N	N	4268	N	N
89	20231116	090427	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22350	0	3	0.00	0	0	0.00	0	0	0	29050	15650	22350	0.00	2.45	0	0	23083	22716	22383	22016	21683	22550	21850	109	6700	500	16530	50	1	21756789	4863	11.03	1.93	12	0.00	2026.00	11552.00	29800	20230721	-25.00	14200	20221115	57.39	29800	-25.00	20230721	15050	48.50	20230102	29800	-25.00	20230721	15000	49.00	20221229	3.19	N	036810	500	108 억	532546	N	N	4268	N	N
90	20231115	160403	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22350	550	2	2.52	6650998700	297525	333.81	22550	22750	22050	28300	15300	21800	22354.42	2.54	-1158	-18187	22100	21950	21650	21500	21200	22025	21575	109	6500	500	16130	50	1	21756789	4863	11.03	1.93	12	1.37	2026.00	11552.00	29800	20230721	-25.00	14200	20221115	57.39	29800	-25.00	20230721	15050	48.50	20230102	29800	-25.00	20230721	14200	57.39	20221115	3.22	N	036810	500	108 억	553523	N	N	4268	N	N
91	20231115	150434	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22250	450	2	2.06	6378485100	285307	320.11	22550	22750	22050	28300	15300	21800	22356.57	2.54	-1158	-16990	22100	21950	21650	21500	21200	22025	21575	109	6500	500	16130	50	1	21756789	4841	10.98	1.93	12	1.31	2026.00	11552.00	29800	20230721	-25.34	14200	20221115	56.69	29800	-25.34	20230721	15050	47.84	20230102	29800	-25.34	20230721	14200	56.69	20221115	3.22	N	036810	500	108 억	553523	N	N	538	N	N
92	20231115	140436	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22400	600	2	2.75	5298445450	237042	265.95	22550	22750	22050	28300	15300	21800	22352.35	2.54	-1158	-21652	22100	21950	21650	21500	21200	22025	21575	109	6500	500	16130	50	1	21756789	4874	11.06	1.94	12	1.09	2026.00	11552.00	29800	20230721	-24.83	14200	20221115	57.75	29800	-24.83	20230721	15050	48.84	20230102	29800	-24.83	20230721	14200	57.75	20221115	3.22	N	036810	500	108 억	553523	N	N	538	N	N
93	20231115	130435	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22250	450	2	2.06	4599162550	205802	230.90	22550	22750	22050	28300	15300	21800	22347.51	2.54	-1158	-20824	22100	21950	21650	21500	21200	22025	21575	109	6500	500	16130	50	1	21756789	4841	10.98	1.93	12	0.95	2026.00	11552.00	29800	20230721	-25.34	14200	20221115	56.69	29800	-25.34	20230721	15050	47.84	20230102	29800	-25.34	20230721	14200	56.69	20221115	3.22	N	036810	500	108 억	553523	N	N	538	N	N
94	20231115	120436	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22450	650	2	2.98	3985713950	178347	200.10	22550	22750	22050	28300	15300	21800	22348.09	2.54	-1158	-25081	22100	21950	21650	21500	21200	22025	21575	109	6500	500	16130	50	1	21756789	4884	11.08	1.94	12	0.82	2026.00	11552.00	29800	20230721	-24.66	14200	20221115	58.10	29800	-24.66	20230721	15050	49.17	20230102	29800	-24.66	20230721	14200	58.10	20221115	3.22	N	036810	500	108 억	553523	N	N	538	N	N
95	20231115	110438	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22150	350	2	1.61	2864136450	128305	143.95	22550	22750	22050	28300	15300	21800	22322.87	2.54	-1158	-25939	22100	21950	21650	21500	21200	22025	21575	109	6500	500	16130	50	1	21756789	4819	10.93	1.92	12	0.59	2026.00	11552.00	29800	20230721	-25.67	14200	20221115	55.99	29800	-25.67	20230721	15050	47.18	20230102	29800	-25.67	20230721	14200	55.99	20221115	3.22	N	036810	500	108 억	553523	N	N	538	N	N
96	20231115	100437	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22300	500	2	2.29	2170194650	97054	108.89	22550	22750	22150	28300	15300	21800	22360.69	2.54	-1158	-13885	22100	21950	21650	21500	21200	22025	21575	109	6500	500	16130	50	1	21756789	4852	11.01	1.93	12	0.45	2026.00	11552.00	29800	20230721	-25.17	14200	20221115	57.04	29800	-25.17	20230721	15050	48.17	20230102	29800	-25.17	20230721	14200	57.04	20221115	3.22	N	036810	500	108 억	553523	N	N	538	N	N
97	20231115	090431	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22350	550	2	2.52	494267850	21981	24.66	22550	22750	22200	28300	15300	21800	22486.14	2.54	-1158	-3872	22100	21950	21650	21500	21200	22025	21575	109	6500	500	16130	50	1	21756789	4863	11.03	1.93	12	0.10	2026.00	11552.00	29800	20230721	-25.00	14200	20221115	57.39	29800	-25.00	20230721	15050	48.50	20230102	29800	-25.00	20230721	14200	57.39	20221115	3.22	N	036810	500	108 억	553523	N	N	538	N	N
98	20231114	160428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21800	250	2	1.16	1890432750	87471	55.00	21700	21800	21350	28000	15100	21550	21611.87	2.55	0	6440	22550	22050	21650	21150	20750	21850	20950	109	6450	500	15940	50	1	21756789	4743	10.76	1.89	12	0.40	2026.00	11552.00	29800	20230721	-26.85	13650	20221110	59.71	29800	-26.85	20230721	15050	44.85	20230102	29800	-26.85	20230721	14200	53.52	20221115	3.39	N	036810	500	108 억	554643	N	N	538	N	N
99	20231114	150429	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21700	150	2	0.70	1584502450	73385	46.14	21700	21800	21350	28000	15100	21550	21591.64	2.55	0	5296	22550	22050	21650	21150	20750	21850	20950	109	6450	500	15940	50	1	21756789	4721	10.71	1.88	12	0.34	2026.00	11552.00	29800	20230721	-27.18	13650	20221110	58.97	29800	-27.18	20230721	15050	44.19	20230102	29800	-27.18	20230721	14200	52.82	20221115	3.39	N	036810	500	108 억	554643	N	N	360	N	N
100	20231114	140428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21650	100	2	0.46	1382676500	64084	40.30	21700	21800	21350	28000	15100	21550	21576.00	2.55	0	4116	22550	22050	21650	21150	20750	21850	20950	109	6450	500	15940	50	1	21756789	4710	10.69	1.87	12	0.29	2026.00	11552.00	29800	20230721	-27.35	13650	20221110	58.61	29800	-27.35	20230721	15050	43.85	20230102	29800	-27.35	20230721	14200	52.46	20221115	3.39	N	036810	500	108 억	554643	N	N	360	N	N
101	20231114	130430	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21550	0	3	0.00	1171172300	54309	34.15	21700	21800	21350	28000	15100	21550	21564.98	2.55	0	2245	22550	22050	21650	21150	20750	21850	20950	109	6450	500	15940	50	1	21756789	4689	10.64	1.87	12	0.25	2026.00	11552.00	29800	20230721	-27.68	13650	20221110	57.88	29800	-27.68	20230721	15050	43.19	20230102	29800	-27.68	20230721	14200	51.76	20221115	3.39	N	036810	500	108 억	554643	N	N	360	N	N
102	20231114	120430	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21550	0	3	0.00	1061802400	49237	30.96	21700	21800	21350	28000	15100	21550	21565.13	2.55	0	1972	22550	22050	21650	21150	20750	21850	20950	109	6450	500	15940	50	1	21756789	4689	10.64	1.87	12	0.23	2026.00	11552.00	29800	20230721	-27.68	13650	20221110	57.88	29800	-27.68	20230721	15050	43.19	20230102	29800	-27.68	20230721	14200	51.76	20221115	3.39	N	036810	500	108 억	554643	N	N	360	N	N
103	20231114	110434	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21550	0	3	0.00	917458700	42542	26.75	21700	21800	21350	28000	15100	21550	21565.95	2.55	0	2853	22550	22050	21650	21150	20750	21850	20950	109	6450	500	15940	50	1	21756789	4689	10.64	1.87	12	0.20	2026.00	11552.00	29800	20230721	-27.68	13650	20221110	57.88	29800	-27.68	20230721	15050	43.19	20230102	29800	-27.68	20230721	14200	51.76	20221115	3.39	N	036810	500	108 억	554643	N	N	360	N	N
104	20231114	100430	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21600	50	2	0.23	591492050	27430	17.25	21700	21800	21350	28000	15100	21550	21563.69	2.55	0	2238	22550	22050	21650	21150	20750	21850	20950	109	6450	500	15940	50	1	21756789	4699	10.66	1.87	12	0.13	2026.00	11552.00	29800	20230721	-27.52	13650	20221110	58.24	29800	-27.52	20230721	15050	43.52	20230102	29800	-27.52	20230721	14200	52.11	20221115	3.39	N	036810	500	108 억	554643	N	N	360	N	N
105	20231114	090425	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21650	100	2	0.46	73884900	3412	2.15	21700	21750	21550	28000	15100	21550	21654.43	2.55	0	-1562	22550	22050	21650	21150	20750	21850	20950	109	6450	500	15940	50	1	21756789	4710	10.69	1.87	12	0.02	2026.00	11552.00	29800	20230721	-27.35	13650	20221110	58.61	29800	-27.35	20230721	15050	43.85	20230102	29800	-27.35	20230721	14200	52.46	20221115	3.39	N	036810	500	108 억	554643	N	N	360	N	N
106	20231113	160424	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21550	-450	5	-2.05	3422190900	158504	90.26	22050	22150	21250	28600	15400	22000	21590.27	2.44	0	29806	22833	22416	21783	21366	20733	22625	21575	109	6600	500	16280	50	1	21756789	4689	10.64	1.87	12	0.73	2026.00	11552.00	29800	20230721	-27.68	13650	20221110	57.88	29800	-27.68	20230721	15050	43.19	20230102	29800	-27.68	20230721	14200	51.76	20221115	3.40	N	036810	500	108 억	531663	N	N	360	N	N
107	20231113	150422	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21550	-450	5	-2.05	3076839950	142502	81.15	22050	22150	21250	28600	15400	22000	21591.19	2.44	0	25566	22833	22416	21783	21366	20733	22625	21575	109	6600	500	16280	50	1	21756789	4689	10.64	1.87	12	0.65	2026.00	11552.00	29800	20230721	-27.68	13650	20221110	57.88	29800	-27.68	20230721	15050	43.19	20230102	29800	-27.68	20230721	14200	51.76	20221115	3.40	N	036810	500	108 억	531663	N	N	0	N	N
108	20231113	140420	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21400	-600	5	-2.73	2665403650	123324	70.23	22050	22150	21250	28600	15400	22000	21612.61	2.44	0	20558	22833	22416	21783	21366	20733	22625	21575	109	6600	500	16280	50	1	21756789	4656	10.56	1.85	12	0.57	2026.00	11552.00	29800	20230721	-28.19	13650	20221110	56.78	29800	-28.19	20230721	15050	42.19	20230102	29800	-28.19	20230721	14200	50.70	20221115	3.40	N	036810	500	108 억	531663	N	N	0	N	N
109	20231113	130420	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21350	-650	5	-2.95	2401501950	110990	63.21	22050	22150	21250	28600	15400	22000	21636.68	2.44	0	17243	22833	22416	21783	21366	20733	22625	21575	109	6600	500	16280	50	1	21756789	4645	10.54	1.85	12	0.51	2026.00	11552.00	29800	20230721	-28.36	13650	20221110	56.41	29800	-28.36	20230721	15050	41.86	20230102	29800	-28.36	20230721	14200	50.35	20221115	3.40	N	036810	500	108 억	531663	N	N	0	N	N
110	20231113	120421	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21350	-650	5	-2.95	2061960800	95123	54.17	22050	22150	21300	28600	15400	22000	21676.35	2.44	0	11877	22833	22416	21783	21366	20733	22625	21575	109	6600	500	16280	50	1	21756789	4645	10.54	1.85	12	0.44	2026.00	11552.00	29800	20230721	-28.36	13650	20221110	56.41	29800	-28.36	20230721	15050	41.86	20230102	29800	-28.36	20230721	14200	50.35	20221115	3.40	N	036810	500	108 억	531663	N	N	0	N	N
111	20231113	110420	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21600	-400	5	-1.82	1397023550	64108	36.51	22050	22150	21450	28600	15400	22000	21791.30	2.44	0	3873	22833	22416	21783	21366	20733	22625	21575	109	6600	500	16280	50	1	21756789	4699	10.66	1.87	12	0.29	2026.00	11552.00	29800	20230721	-27.52	13650	20221110	58.24	29800	-27.52	20230721	15050	43.52	20230102	29800	-27.52	20230721	14200	52.11	20221115	3.40	N	036810	500	108 억	531663	N	N	0	N	N
112	20231113	100419	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21800	-200	5	-0.91	1097843300	50314	28.65	22050	22150	21450	28600	15400	22000	21819.38	2.44	0	2400	22833	22416	21783	21366	20733	22625	21575	109	6600	500	16280	50	1	21756789	4743	10.76	1.89	12	0.23	2026.00	11552.00	29800	20230721	-26.85	13650	20221110	59.71	29800	-26.85	20230721	15050	44.85	20230102	29800	-26.85	20230721	14200	53.52	20221115	3.40	N	036810	500	108 억	531663	N	N	0	N	N
113	20231113	090421	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21800	-200	5	-0.91	221762100	10085	5.74	22050	22150	21750	28600	15400	22000	21989.16	2.44	0	-1524	22833	22416	21783	21366	20733	22625	21575	109	6600	500	16280	50	1	21756789	4743	10.76	1.89	12	0.05	2026.00	11552.00	29800	20230721	-26.85	13650	20221110	59.71	29800	-26.85	20230721	15050	44.85	20230102	29800	-26.85	20230721	14200	53.52	20221115	3.40	N	036810	500	108 억	531663	N	N	0	N	N
114	20231110	160438	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22000	-150	5	-0.68	3715182100	170819	135.69	21950	22200	21150	28750	15550	22150	21748.28	2.41	0	24777	22816	22482	22116	21782	21416	22650	21950	109	6600	500	16390	50	1	21756789	4786	10.86	1.90	12	0.79	2026.00	11552.00	29800	20230721	-26.17	13500	20221108	62.96	29800	-26.17	20230721	15050	46.18	20230102	29800	-26.17	20230721	13650	61.17	20221110	3.49	N	036810	500	108 억	523599	N	N	0	N	N
115	20231110	150428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21950	-200	5	-0.90	3534282200	162603	129.17	21950	22200	21150	28750	15550	22150	21735.65	2.41	0	24662	22816	22482	22116	21782	21416	22650	21950	109	6600	500	16390	50	1	21756789	4776	10.83	1.90	12	0.75	2026.00	11552.00	29800	20230721	-26.34	13500	20221108	62.59	29800	-26.34	20230721	15050	45.85	20230102	29800	-26.34	20230721	13650	60.81	20221110	3.49	N	036810	500	108 억	523599	N	N	0	N	N
116	20231110	140424	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22000	-150	5	-0.68	3210661450	147898	117.49	21950	22200	21150	28750	15550	22150	21708.61	2.41	0	24240	22816	22482	22116	21782	21416	22650	21950	109	6600	500	16390	50	1	21756789	4786	10.86	1.90	12	0.68	2026.00	11552.00	29800	20230721	-26.17	13500	20221108	62.96	29800	-26.17	20230721	15050	46.18	20230102	29800	-26.17	20230721	13650	61.17	20221110	3.49	N	036810	500	108 억	523599	N	N	0	N	N
117	20231110	130425	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21900	-250	5	-1.13	2939837500	135595	107.71	21950	22200	21150	28750	15550	22150	21681.01	2.41	0	27267	22816	22482	22116	21782	21416	22650	21950	109	6600	500	16390	50	1	21756789	4765	10.81	1.90	12	0.62	2026.00	11552.00	29800	20230721	-26.51	13500	20221108	62.22	29800	-26.51	20230721	15050	45.51	20230102	29800	-26.51	20230721	13650	60.44	20221110	3.49	N	036810	500	108 억	523599	N	N	0	N	N
118	20231110	120425	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22000	-150	5	-0.68	2784180750	128496	102.07	21950	22200	21150	28750	15550	22150	21667.44	2.41	0	28898	22816	22482	22116	21782	21416	22650	21950	109	6600	500	16390	50	1	21756789	4786	10.86	1.90	12	0.59	2026.00	11552.00	29800	20230721	-26.17	13500	20221108	62.96	29800	-26.17	20230721	15050	46.18	20230102	29800	-26.17	20230721	13650	61.17	20221110	3.49	N	036810	500	108 억	523599	N	N	0	N	N
119	20231110	110422	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22050	-100	5	-0.45	2527359300	116857	92.83	21950	22200	21150	28750	15550	22150	21627.79	2.41	0	30132	22816	22482	22116	21782	21416	22650	21950	109	6600	500	16390	50	1	21756789	4797	10.88	1.91	12	0.54	2026.00	11552.00	29800	20230721	-26.01	13500	20221108	63.33	29800	-26.01	20230721	15050	46.51	20230102	29800	-26.01	20230721	13650	61.54	20221110	3.49	N	036810	500	108 억	523599	N	N	0	N	N
120	20231110	100425	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21800	-350	5	-1.58	1930473450	89696	71.25	21950	22100	21150	28750	15550	22150	21522.39	2.41	0	25031	22816	22482	22116	21782	21416	22650	21950	109	6600	500	16390	50	1	21756789	4743	10.76	1.89	12	0.41	2026.00	11552.00	29800	20230721	-26.85	13500	20221108	61.48	29800	-26.85	20230721	15050	44.85	20230102	29800	-26.85	20230721	13650	59.71	20221110	3.49	N	036810	500	108 억	523599	N	N	0	N	N
121	20231110	090418	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21900	-250	5	-1.13	96374700	4400	3.50	21950	22050	21700	28750	15550	22150	21903.23	2.41	0	-650	22816	22482	22116	21782	21416	22650	21950	109	6600	500	16390	50	1	21756789	4765	10.81	1.90	12	0.02	2026.00	11552.00	29800	20230721	-26.51	13500	20221108	62.22	29800	-26.51	20230721	15050	45.51	20230102	29800	-26.51	20230721	13650	60.44	20221110	3.49	N	036810	500	108 억	523599	N	N	0	N	N
122	20231109	160414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22150	100	2	0.45	2769049600	125376	51.64	22100	22450	21750	28650	15450	22050	22085.91	2.84	0	8843	22983	22516	22233	21766	21483	22375	21625	109	6600	500	16310	50	1	21756789	4819	10.93	1.92	12	0.58	2026.00	11552.00	29800	20230721	-25.67	12850	20221107	72.37	29800	-25.67	20230721	15050	47.18	20230102	29800	-25.67	20230721	13650	62.27	20221110	3.42	N	036810	500	108 억	618870	N	N	1401	N	N
123	20231109	150415	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22050	0	3	0.00	2590151750	117295	48.31	22100	22450	21750	28650	15450	22050	22082.37	2.84	0	8187	22983	22516	22233	21766	21483	22375	21625	109	6600	500	16310	50	1	21756789	4797	10.88	1.91	12	0.54	2026.00	11552.00	29800	20230721	-26.01	12850	20221107	71.60	29800	-26.01	20230721	15050	46.51	20230102	29800	-26.01	20230721	13650	61.54	20221110	3.42	N	036810	500	108 억	618870	N	N	1401	N	N
124	20231109	140413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22050	0	3	0.00	2258954100	102353	42.15	22100	22450	21750	28650	15450	22050	22070.23	2.84	0	7949	22983	22516	22233	21766	21483	22375	21625	109	6600	500	16310	50	1	21756789	4797	10.88	1.91	12	0.47	2026.00	11552.00	29800	20230721	-26.01	12850	20221107	71.60	29800	-26.01	20230721	15050	46.51	20230102	29800	-26.01	20230721	13650	61.54	20221110	3.42	N	036810	500	108 억	618870	N	N	1401	N	N
125	20231109	130415	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22100	50	2	0.23	1986327250	89986	37.06	22100	22450	21750	28650	15450	22050	22073.74	2.84	0	9626	22983	22516	22233	21766	21483	22375	21625	109	6600	500	16310	50	1	21756789	4808	10.91	1.91	12	0.41	2026.00	11552.00	29800	20230721	-25.84	12850	20221107	71.98	29800	-25.84	20230721	15050	46.84	20230102	29800	-25.84	20230721	13650	61.90	20221110	3.42	N	036810	500	108 억	618870	N	N	1401	N	N
126	20231109	120417	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21950	-100	5	-0.45	1767866950	80084	32.98	22100	22450	21750	28650	15450	22050	22075.16	2.84	0	10888	22983	22516	22233	21766	21483	22375	21625	109	6600	500	16310	50	1	21756789	4776	10.83	1.90	12	0.37	2026.00	11552.00	29800	20230721	-26.34	12850	20221107	70.82	29800	-26.34	20230721	15050	45.85	20230102	29800	-26.34	20230721	13650	60.81	20221110	3.42	N	036810	500	108 억	618870	N	N	1401	N	N
127	20231109	110416	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22050	0	3	0.00	1484412050	67241	27.69	22100	22450	21750	28650	15450	22050	22076.00	2.84	0	13281	22983	22516	22233	21766	21483	22375	21625	109	6600	500	16310	50	1	21756789	4797	10.88	1.91	12	0.31	2026.00	11552.00	29800	20230721	-26.01	12850	20221107	71.60	29800	-26.01	20230721	15050	46.51	20230102	29800	-26.01	20230721	13650	61.54	20221110	3.42	N	036810	500	108 억	618870	N	N	1401	N	N
128	20231109	100412	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21950	-100	5	-0.45	1133290200	51304	21.13	22100	22450	21750	28650	15450	22050	22089.70	2.84	0	10602	22983	22516	22233	21766	21483	22375	21625	109	6600	500	16310	50	1	21756789	4776	10.83	1.90	12	0.24	2026.00	11552.00	29800	20230721	-26.34	12850	20221107	70.82	29800	-26.34	20230721	15050	45.85	20230102	29800	-26.34	20230721	13650	60.81	20221110	3.42	N	036810	500	108 억	618870	N	N	1401	N	N
129	20231109	090413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22200	150	2	0.68	99298000	4454	1.83	22100	22450	22100	28650	15450	22050	22294.12	2.84	0	26	22983	22516	22233	21766	21483	22375	21625	109	6600	500	16310	50	1	21756789	4830	10.96	1.92	12	0.02	2026.00	11552.00	29800	20230721	-25.50	12850	20221107	72.76	29800	-25.50	20230721	15050	47.51	20230102	29800	-25.50	20230721	13650	62.64	20221110	3.42	N	036810	500	108 억	618870	N	N	1401	N	N
130	20231108	160411	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22050	-50	5	-0.23	5404239050	241763	59.03	22150	22700	21950	28700	15500	22100	22354.64	2.80	0	12831	23133	22616	22133	21616	21133	22875	21875	109	6600	500	16350	50	1	21756789	4797	10.88	1.91	12	1.11	2026.00	11552.00	29800	20230721	-26.01	12700	20221104	73.62	29800	-26.01	20230721	15050	46.51	20230102	29800	-26.01	20230721	13500	63.33	20221108	3.42	N	036810	500	108 억	609745	N	N	1401	N	N
131	20231108	150414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22050	-50	5	-0.23	4968000300	222001	54.21	22150	22700	21950	28700	15500	22100	22378.72	2.80	0	2416	23133	22616	22133	21616	21133	22875	21875	109	6600	500	16350	50	1	21756789	4797	10.88	1.91	12	1.02	2026.00	11552.00	29800	20230721	-26.01	12700	20221104	73.62	29800	-26.01	20230721	15050	46.51	20230102	29800	-26.01	20230721	13500	63.33	20221108	3.42	N	036810	500	108 억	609745	N	N	8398	N	N
132	20231108	140412	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22250	150	2	0.68	4298341450	191675	46.80	22150	22700	21950	28700	15500	22100	22425.75	2.80	0	-6785	23133	22616	22133	21616	21133	22875	21875	109	6600	500	16350	50	1	21756789	4841	10.98	1.93	12	0.88	2026.00	11552.00	29800	20230721	-25.34	12700	20221104	75.20	29800	-25.34	20230721	15050	47.84	20230102	29800	-25.34	20230721	13500	64.81	20221108	3.42	N	036810	500	108 억	609745	N	N	8398	N	N
133	20231108	130413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22300	200	2	0.90	4089932250	182339	44.52	22150	22700	21950	28700	15500	22100	22431.01	2.80	0	-7691	23133	22616	22133	21616	21133	22875	21875	109	6600	500	16350	50	1	21756789	4852	11.01	1.93	12	0.84	2026.00	11552.00	29800	20230721	-25.17	12700	20221104	75.59	29800	-25.17	20230721	15050	48.17	20230102	29800	-25.17	20230721	13500	65.19	20221108	3.42	N	036810	500	108 억	609745	N	N	8398	N	N
134	20231108	120414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22400	300	2	1.36	3487038500	155210	37.90	22150	22700	22150	28700	15500	22100	22467.41	2.80	0	-7794	23133	22616	22133	21616	21133	22875	21875	109	6600	500	16350	50	1	21756789	4874	11.06	1.94	12	0.71	2026.00	11552.00	29800	20230721	-24.83	12700	20221104	76.38	29800	-24.83	20230721	15050	48.84	20230102	29800	-24.83	20230721	13500	65.93	20221108	3.42	N	036810	500	108 억	609745	N	N	8398	N	N
135	20231108	110411	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22350	250	2	1.13	3252903850	144760	35.35	22150	22700	22150	28700	15500	22100	22471.91	2.80	0	-7674	23133	22616	22133	21616	21133	22875	21875	109	6600	500	16350	50	1	21756789	4863	11.03	1.93	12	0.67	2026.00	11552.00	29800	20230721	-25.00	12700	20221104	75.98	29800	-25.00	20230721	15050	48.50	20230102	29800	-25.00	20230721	13500	65.56	20221108	3.42	N	036810	500	108 억	609745	N	N	8398	N	N
136	20231108	100412	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22450	350	2	1.58	1984263850	88433	21.59	22150	22700	22150	28700	15500	22100	22439.39	2.80	0	-14517	23133	22616	22133	21616	21133	22875	21875	109	6600	500	16350	50	1	21756789	4884	11.08	1.94	12	0.41	2026.00	11552.00	29800	20230721	-24.66	12700	20221104	76.77	29800	-24.66	20230721	15050	49.17	20230102	29800	-24.66	20230721	13500	66.30	20221108	3.42	N	036810	500	108 억	609745	N	N	8398	N	N
137	20231108	090411	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22600	500	2	2.26	562722150	25000	6.10	22150	22700	22150	28700	15500	22100	22514.69	2.80	0	-4043	23133	22616	22133	21616	21133	22875	21875	109	6600	500	16350	50	1	21756789	4917	11.15	1.96	12	0.11	2026.00	11552.00	29800	20230721	-24.16	12700	20221104	77.95	29800	-24.16	20230721	15050	50.17	20230102	29800	-24.16	20230721	13500	67.41	20221108	3.42	N	036810	500	108 억	609745	N	N	8398	N	N
138	20231107	160412	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22100	300	2	1.38	9026663300	407550	124.05	22000	22650	21650	28300	15300	21800	22148.62	2.92	0	-3282	22433	22116	21583	21266	20733	22275	21425	109	6500	500	16130	50	1	21756789	4808	10.91	1.91	12	1.87	2026.00	11552.00	29800	20230721	-25.84	12700	20221104	74.02	29800	-25.84	20230721	15050	46.84	20230102	29800	-25.84	20230721	12850	71.98	20221107	3.36	N	036810	500	108 억	634883	N	N	8398	N	N
139	20231107	150412	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22100	300	2	1.38	8690398000	392347	119.42	22000	22650	21650	28300	15300	21800	22149.78	2.92	0	-3695	22433	22116	21583	21266	20733	22275	21425	109	6500	500	16130	50	1	21756789	4808	10.91	1.91	12	1.80	2026.00	11552.00	29800	20230721	-25.84	12700	20221104	74.02	29800	-25.84	20230721	15050	46.84	20230102	29800	-25.84	20230721	12850	71.98	20221107	3.36	N	036810	500	108 억	634883	N	N	18341	N	N
140	20231107	140415	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22000	200	2	0.92	8147728950	367699	111.92	22000	22650	21650	28300	15300	21800	22158.69	2.92	0	-67	22433	22116	21583	21266	20733	22275	21425	109	6500	500	16130	50	1	21756789	4786	10.86	1.90	12	1.69	2026.00	11552.00	29800	20230721	-26.17	12700	20221104	73.23	29800	-26.17	20230721	15050	46.18	20230102	29800	-26.17	20230721	12850	71.21	20221107	3.36	N	036810	500	108 억	634883	N	N	18341	N	N
141	20231107	130413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22050	250	2	1.15	7504363900	338530	103.04	22000	22650	21650	28300	15300	21800	22167.50	2.92	0	489	22433	22116	21583	21266	20733	22275	21425	109	6500	500	16130	50	1	21756789	4797	10.88	1.91	12	1.56	2026.00	11552.00	29800	20230721	-26.01	12700	20221104	73.62	29800	-26.01	20230721	15050	46.51	20230102	29800	-26.01	20230721	12850	71.60	20221107	3.36	N	036810	500	108 억	634883	N	N	18341	N	N
142	20231107	120409	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21950	150	2	0.69	6253928900	281618	85.72	22000	22650	21650	28300	15300	21800	22207.14	2.92	0	-10843	22433	22116	21583	21266	20733	22275	21425	109	6500	500	16130	50	1	21756789	4776	10.83	1.90	12	1.29	2026.00	11552.00	29800	20230721	-26.34	12700	20221104	72.83	29800	-26.34	20230721	15050	45.85	20230102	29800	-26.34	20230721	12850	70.82	20221107	3.36	N	036810	500	108 억	634883	N	N	18341	N	N
143	20231107	110411	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22450	650	2	2.98	5198019400	233877	71.19	22000	22650	21650	28300	15300	21800	22225.44	2.92	0	-8497	22433	22116	21583	21266	20733	22275	21425	109	6500	500	16130	50	1	21756789	4884	11.08	1.94	12	1.07	2026.00	11552.00	29800	20230721	-24.66	12700	20221104	76.77	29800	-24.66	20230721	15050	49.17	20230102	29800	-24.66	20230721	12850	74.71	20221107	3.36	N	036810	500	108 억	634883	N	N	18341	N	N
144	20231107	100415	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	22250	450	2	2.06	3803229450	171563	52.22	22000	22650	21650	28300	15300	21800	22168.12	2.92	0	-18002	22433	22116	21583	21266	20733	22275	21425	109	6500	500	16130	50	1	21756789	4841	10.98	1.93	12	0.79	2026.00	11552.00	29800	20230721	-25.34	12700	20221104	75.20	29800	-25.34	20230721	15050	47.84	20230102	29800	-25.34	20230721	12850	73.15	20221107	3.36	N	036810	500	108 억	634883	N	N	18341	N	N
145	20231107	090406	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21700	-100	5	-0.46	524485850	23956	7.29	22000	22100	21650	28300	15300	21800	21893.72	2.92	0	-5733	22433	22116	21583	21266	20733	22275	21425	109	6500	500	16130	50	1	21756789	4721	10.71	1.88	12	0.11	2026.00	11552.00	29800	20230721	-27.18	12700	20221104	70.87	29800	-27.18	20230721	15050	44.19	20230102	29800	-27.18	20230721	12850	68.87	20221107	3.36	N	036810	500	108 억	634883	N	N	18341	N	N
146	20231106	160403	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21800	650	2	3.07	6978131200	325460	82.19	21450	21900	21050	27450	14850	21150	21440.57	2.74	-479	39274	21950	21550	21250	20850	20550	21400	20700	109	6300	500	15650	50	1	21756789	4743	10.76	1.89	12	1.50	2026.00	11552.00	29800	20230721	-26.85	12700	20221104	71.65	29800	-26.85	20230721	15050	44.85	20230102	29800	-26.85	20230721	12850	69.65	20221107	3.28	Y	036810	500	108 억	595456	N	N	18341	N	N
147	20231106	150405	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21650	500	2	2.36	6455703100	301435	76.12	21450	21900	21050	27450	14850	21150	21416.57	2.74	-479	30545	21950	21550	21250	20850	20550	21400	20700	109	6300	500	15650	50	1	21756789	4710	10.69	1.87	12	1.39	2026.00	11552.00	29800	20230721	-27.35	12700	20221104	70.47	29800	-27.35	20230721	15050	43.85	20230102	29800	-27.35	20230721	12850	68.48	20221107	3.28	Y	036810	500	108 억	595456	N	N	18961	N	N
148	20231106	140402	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21650	500	2	2.36	5692724750	266313	67.25	21450	21850	21050	27450	14850	21150	21376.07	2.74	-479	26955	21950	21550	21250	20850	20550	21400	20700	109	6300	500	15650	50	1	21756789	4710	10.69	1.87	12	1.22	2026.00	11552.00	29800	20230721	-27.35	12700	20221104	70.47	29800	-27.35	20230721	15050	43.85	20230102	29800	-27.35	20230721	12850	68.48	20221107	3.28	Y	036810	500	108 억	595456	N	N	18961	N	N
149	20231106	130408	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21450	300	2	1.42	4296475850	201782	50.96	21450	21650	21050	27450	14850	21150	21292.66	2.74	-479	29693	21950	21550	21250	20850	20550	21400	20700	109	6300	500	15650	50	1	21756789	4667	10.59	1.86	12	0.93	2026.00	11552.00	29800	20230721	-28.02	12700	20221104	68.90	29800	-28.02	20230721	15050	42.52	20230102	29800	-28.02	20230721	12850	66.93	20221107	3.28	Y	036810	500	108 억	595456	N	N	18961	N	N
150	20231106	120405	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21400	250	2	1.18	3715945450	174612	44.10	21450	21650	21050	27450	14850	21150	21281.16	2.74	-479	19890	21950	21550	21250	20850	20550	21400	20700	109	6300	500	15650	50	1	21756789	4656	10.56	1.85	12	0.80	2026.00	11552.00	29800	20230721	-28.19	12700	20221104	68.50	29800	-28.19	20230721	15050	42.19	20230102	29800	-28.19	20230721	12850	66.54	20221107	3.28	Y	036810	500	108 억	595456	N	N	18961	N	N
151	20231106	110406	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21150	0	3	0.00	3041726950	142971	36.11	21450	21650	21050	27450	14850	21150	21275.13	2.74	-479	7562	21950	21550	21250	20850	20550	21400	20700	109	6300	500	15650	50	1	21756789	4602	10.44	1.83	12	0.66	2026.00	11552.00	29800	20230721	-29.03	12700	20221104	66.54	29800	-29.03	20230721	15050	40.53	20230102	29800	-29.03	20230721	12850	64.59	20221107	3.28	Y	036810	500	108 억	595456	N	N	18961	N	N
152	20231106	100344	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21250	100	2	0.47	2400892500	112666	28.45	21450	21650	21050	27450	14850	21150	21309.82	2.74	-479	9882	21950	21550	21250	20850	20550	21400	20700	109	6300	500	15650	50	1	21756789	4623	10.49	1.84	12	0.52	2026.00	11552.00	29800	20230721	-28.69	12700	20221104	67.32	29800	-28.69	20230721	15050	41.20	20230102	29800	-28.69	20230721	12850	65.37	20221107	3.28	Y	036810	500	108 억	595456	N	N	18961	N	N
153	20231106	090406	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21200	50	2	0.24	662836300	30911	7.81	21450	21650	21200	27450	14850	21150	21443.38	2.74	-479	2040	21950	21550	21250	20850	20550	21400	20700	109	6300	500	15650	50	1	21756789	4612	10.46	1.84	12	0.14	2026.00	11552.00	29800	20230721	-28.86	12700	20221104	66.93	29800	-28.86	20230721	15050	40.86	20230102	29800	-28.86	20230721	12850	64.98	20221107	3.28	Y	036810	500	108 억	595456	N	N	18961	N	N
154	20231103	160359	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21150	-150	5	-0.70	8359417550	393266	31.83	21300	21650	20950	27650	14950	21300	21255.83	2.62	-479	26027	24833	23066	20733	18966	16633	23950	19850	109	6350	500	15760	50	1	21756789	4602	10.44	1.83	12	1.81	2026.00	11552.00	29800	20230721	-29.03	12700	20221104	66.54	29800	-29.03	20230721	15050	40.53	20230102	29800	-29.03	20230721	12700	66.54	20221104	3.34	Y	036810	500	108 억	569190	N	N	18961	N	N
155	20231103	150401	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21200	-100	5	-0.47	7941823800	373534	30.23	21300	21650	20950	27650	14950	21300	21260.79	2.62	-479	22642	24833	23066	20733	18966	16633	23950	19850	109	6350	500	15760	50	1	21756789	4612	10.46	1.84	12	1.72	2026.00	11552.00	29800	20230721	-28.86	12700	20221104	66.93	29800	-28.86	20230721	15050	40.86	20230102	29800	-28.86	20230721	12700	66.93	20221104	3.34	Y	036810	500	108 억	569190	N	N	45284	N	N
156	20231103	140400	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21350	50	2	0.23	7312796800	343944	27.84	21300	21650	20950	27650	14950	21300	21261.02	2.62	-479	21322	24833	23066	20733	18966	16633	23950	19850	109	6350	500	15760	50	1	21756789	4645	10.54	1.85	12	1.58	2026.00	11552.00	29800	20230721	-28.36	12700	20221104	68.11	29800	-28.36	20230721	15050	41.86	20230102	29800	-28.36	20230721	12700	68.11	20221104	3.34	Y	036810	500	108 억	569190	N	N	45284	N	N
157	20231103	130359	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21150	-150	5	-0.70	6813899700	320407	25.93	21300	21650	20950	27650	14950	21300	21265.85	2.62	-479	17430	24833	23066	20733	18966	16633	23950	19850	109	6350	500	15760	50	1	21756789	4602	10.44	1.83	12	1.47	2026.00	11552.00	29800	20230721	-29.03	12700	20221104	66.54	29800	-29.03	20230721	15050	40.53	20230102	29800	-29.03	20230721	12700	66.54	20221104	3.34	Y	036810	500	108 억	569190	N	N	45284	N	N
158	20231103	120358	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21550	250	2	1.17	5735524050	269929	21.85	21300	21650	20950	27650	14950	21300	21247.29	2.62	-479	16460	24833	23066	20733	18966	16633	23950	19850	109	6350	500	15760	50	1	21756789	4689	10.64	1.87	12	1.24	2026.00	11552.00	29800	20230721	-27.68	12700	20221104	69.69	29800	-27.68	20230721	15050	43.19	20230102	29800	-27.68	20230721	12700	69.69	20221104	3.34	Y	036810	500	108 억	569190	N	N	45284	N	N
159	20231103	110403	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21200	-100	5	-0.47	5067751500	238735	19.32	21300	21500	20950	27650	14950	21300	21225.96	2.62	-479	16323	24833	23066	20733	18966	16633	23950	19850	109	6350	500	15760	50	1	21756789	4612	10.46	1.84	12	1.10	2026.00	11552.00	29800	20230721	-28.86	12700	20221104	66.93	29800	-28.86	20230721	15050	40.86	20230102	29800	-28.86	20230721	12700	66.93	20221104	3.34	Y	036810	500	108 억	569190	N	N	45284	N	N
160	20231103	100357	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21400	100	2	0.47	3918333000	184820	14.96	21300	21450	20950	27650	14950	21300	21198.04	2.62	-479	13850	24833	23066	20733	18966	16633	23950	19850	109	6350	500	15760	50	1	21756789	4656	10.56	1.85	12	0.85	2026.00	11552.00	29800	20230721	-28.19	12700	20221104	68.50	29800	-28.19	20230721	15050	42.19	20230102	29800	-28.19	20230721	12700	68.50	20221104	3.34	Y	036810	500	108 억	569190	N	N	45284	N	N
161	20231103	090357	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21050	-250	5	-1.17	1498199300	70648	5.72	21300	21400	21000	27650	14950	21300	21199.40	2.62	-479	727	24833	23066	20733	18966	16633	23950	19850	109	6350	500	15760	50	1	21756789	4580	10.39	1.82	12	0.32	2026.00	11552.00	29800	20230721	-29.36	12700	20221104	65.75	29800	-29.36	20230721	15050	39.87	20230102	29800	-29.36	20230721	12700	65.75	20221104	3.34	Y	036810	500	108 억	569190	N	N	45284	N	N
162	20231102	160357	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21300	3500	2	19.66	25734450920	1219091	1254.43	18400	22500	18400	23100	12460	17800	21108.35	2.91	0	-47917	18693	18246	17813	17366	16933	18470	17590	109	5300	500	13170	50	1	21756789	4634	10.51	1.84	12	5.60	2026.00	11552.00	29800	20230721	-28.52	12700	20221104	67.72	29800	-28.52	20230721	15050	41.53	20230102	29800	-28.52	20230721	12700	67.72	20221104	3.36	Y	036810	500	108 억	633627	N	N	44284	N	N
163	20231102	150401	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	21450	3650	2	20.51	19829047820	948474	975.97	18400	22500	18400	23100	12460	17800	20906.26	2.91	0	-42805	18693	18246	17813	17366	16933	18470	17590	109	5300	500	13170	50	1	21756789	4667	10.59	1.86	12	4.36	2026.00	11552.00	29800	20230721	-28.02	12700	20221104	68.90	29800	-28.02	20230721	15050	42.52	20230102	29800	-28.02	20230721	12700	68.90	20221104	3.36	Y	036810	500	108 억	633627	N	N	6100	N	N
164	20231102	140354	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19920	2120	2	11.91	4141204120	215327	221.57	18400	19920	18400	23100	12460	17800	19232.16	2.91	0	21013	18693	18246	17813	17366	16933	18470	17590	109	5300	500	13170	10	1	21756789	4334	9.83	1.72	12	0.99	2026.00	11552.00	29800	20230721	-33.15	12700	20221104	56.85	29800	-33.15	20230721	15050	32.36	20230102	29800	-33.15	20230721	12700	56.85	20221104	3.36	Y	036810	500	108 억	633627	N	N	6100	N	N
165	20231102	130358	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19530	1730	2	9.72	3676339400	191790	197.35	18400	19880	18400	23100	12460	17800	19168.57	2.91	0	23046	18693	18246	17813	17366	16933	18470	17590	109	5300	500	13170	10	1	21756789	4249	9.64	1.69	12	0.88	2026.00	11552.00	29800	20230721	-34.46	12700	20221104	53.78	29800	-34.46	20230721	15050	29.77	20230102	29800	-34.46	20230721	12700	53.78	20221104	3.36	Y	036810	500	108 억	633627	N	N	6100	N	N
166	20231102	120355	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19710	1910	2	10.73	3278512440	171561	176.53	18400	19880	18400	23100	12460	17800	19109.89	2.91	0	21792	18693	18246	17813	17366	16933	18470	17590	109	5300	500	13170	10	1	21756789	4288	9.73	1.71	12	0.79	2026.00	11552.00	29800	20230721	-33.86	12700	20221104	55.20	29800	-33.86	20230721	15050	30.96	20230102	29800	-33.86	20230721	12700	55.20	20221104	3.36	Y	036810	500	108 억	633627	N	N	6100	N	N
167	20231102	110355	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19510	1710	2	9.61	2438990040	128739	132.47	18400	19530	18400	23100	12460	17800	18945.23	2.91	0	22351	18693	18246	17813	17366	16933	18470	17590	109	5300	500	13170	10	1	21756789	4245	9.63	1.69	12	0.59	2026.00	11552.00	29800	20230721	-34.53	12700	20221104	53.62	29800	-34.53	20230721	15050	29.63	20230102	29800	-34.53	20230721	12700	53.62	20221104	3.36	Y	036810	500	108 억	633627	N	N	6100	N	N
168	20231102	100355	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19020	1220	2	6.85	1483112650	78703	80.98	18400	19060	18400	23100	12460	17800	18844.42	2.91	0	19349	18693	18246	17813	17366	16933	18470	17590	109	5300	500	13170	10	1	21756789	4138	9.39	1.65	12	0.36	2026.00	11552.00	29800	20230721	-36.17	12700	20221104	49.76	29800	-36.17	20230721	15050	26.38	20230102	29800	-36.17	20230721	12700	49.76	20221104	3.36	Y	036810	500	108 억	633627	N	N	6100	N	N
169	20231102	090400	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18690	890	2	5.00	284456050	15266	15.71	18400	18770	18400	23100	12460	17800	18633.31	2.91	0	5104	18693	18246	17813	17366	16933	18470	17590	109	5300	500	13170	10	1	21756789	4066	9.23	1.62	12	0.07	2026.00	11552.00	29800	20230721	-37.28	12700	20221104	47.17	29800	-37.28	20230721	15050	24.19	20230102	29800	-37.28	20230721	12700	47.17	20221104	3.36	Y	036810	500	108 억	633627	N	N	6100	N	N
170	20231101	160356	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17800	470	2	2.71	1718955760	95940	72.15	17380	18260	17380	22500	12140	17330	17921.93	2.76	0	33128	18570	17950	17640	17020	16710	17795	16865	109	5170	500	12820	10	1	21756789	3873	8.79	1.54	12	0.44	2026.00	11552.00	29800	20230721	-40.27	12700	20221104	40.16	29800	-40.27	20230721	15050	18.27	20230102	29800	-40.27	20230721	12700	40.16	20221104	3.36	Y	036810	500	108 억	600724	N	N	5539	N	N
171	20231101	150354	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17810	480	2	2.77	1555442400	86751	65.24	17380	18260	17380	22500	12140	17330	17929.97	2.76	0	31073	18570	17950	17640	17020	16710	17795	16865	109	5170	500	12820	10	1	21756789	3875	8.79	1.54	12	0.40	2026.00	11552.00	29800	20230721	-40.23	12700	20221104	40.24	29800	-40.23	20230721	15050	18.34	20230102	29800	-40.23	20230721	12700	40.24	20221104	3.36	Y	036810	500	108 억	600724	N	N	12916	N	N
172	20231101	140351	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17900	570	2	3.29	1397997830	77921	58.60	17380	18260	17380	22500	12140	17330	17941.22	2.76	0	30062	18570	17950	17640	17020	16710	17795	16865	109	5170	500	12820	10	1	21756789	3894	8.84	1.55	12	0.36	2026.00	11552.00	29800	20230721	-39.93	12700	20221104	40.94	29800	-39.93	20230721	15050	18.94	20230102	29800	-39.93	20230721	12700	40.94	20221104	3.36	Y	036810	500	108 억	600724	N	N	12916	N	N
173	20231101	130354	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17900	570	2	3.29	1245012380	69382	52.18	17380	18260	17380	22500	12140	17330	17944.31	2.76	0	26487	18570	17950	17640	17020	16710	17795	16865	109	5170	500	12820	10	1	21756789	3894	8.84	1.55	12	0.32	2026.00	11552.00	29800	20230721	-39.93	12700	20221104	40.94	29800	-39.93	20230721	15050	18.94	20230102	29800	-39.93	20230721	12700	40.94	20221104	3.36	Y	036810	500	108 억	600724	N	N	12916	N	N
174	20231101	120401	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17860	530	2	3.06	1086625560	60576	45.55	17380	18260	17380	22500	12140	17330	17938.22	2.76	0	23474	18570	17950	17640	17020	16710	17795	16865	109	5170	500	12820	10	1	21756789	3886	8.82	1.55	12	0.28	2026.00	11552.00	29800	20230721	-40.07	12700	20221104	40.63	29800	-40.07	20230721	15050	18.67	20230102	29800	-40.07	20230721	12700	40.63	20221104	3.36	Y	036810	500	108 억	600724	N	N	12916	N	N
175	20231101	110404	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17910	580	2	3.35	921729130	51344	38.61	17380	18260	17380	22500	12140	17330	17952.03	2.76	0	20839	18570	17950	17640	17020	16710	17795	16865	109	5170	500	12820	10	1	21756789	3897	8.84	1.55	12	0.24	2026.00	11552.00	29800	20230721	-39.90	12700	20221104	41.02	29800	-39.90	20230721	15050	19.00	20230102	29800	-39.90	20230721	12700	41.02	20221104	3.36	Y	036810	500	108 억	600724	N	N	12916	N	N
176	20231101	100359	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18050	720	2	4.15	701963980	39111	29.41	17380	18260	17380	22500	12140	17330	17947.99	2.76	0	21118	18570	17950	17640	17020	16710	17795	16865	109	5170	500	12820	10	1	21756789	3927	8.91	1.56	12	0.18	2026.00	11552.00	29800	20230721	-39.43	12700	20221104	42.13	29800	-39.43	20230721	15050	19.93	20230102	29800	-39.43	20230721	12700	42.13	20221104	3.36	Y	036810	500	108 억	600724	N	N	12916	N	N
177	20231101	090401	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	17820	490	2	2.83	109314220	6189	4.65	17380	17930	17380	22500	12140	17330	17662.66	2.76	0	3610	18570	17950	17640	17020	16710	17795	16865	109	5170	500	12820	10	1	21756789	3877	8.80	1.54	12	0.03	2026.00	11552.00	29800	20230721	-40.20	12700	20221104	40.31	29800	-40.20	20230721	15050	18.41	20230102	29800	-40.20	20230721	12700	40.31	20221104	3.36	Y	036810	500	108 억	600724	N	N	12916	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History