KissMeData/131290/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	160901	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50700	1050	2	2.11	3903071900	77843	103.28	50100	50800	49600	64500	34800	49650	50139.36	4.61	-811	-5539	51616	50632	50016	49032	48416	50325	48725	55	14850	500	35740	100	1	11061429	5608	11.26	1.92	12	0.70	4504.00	26453.00	58800	20230703	-13.78	32950	20230103	53.87	58800	-13.78	20230703	32950	53.87	20230103	58800	-13.78	20230703	32950	53.87	20230103	2.22	N	131290	500	55 억	509661	N	N	586	N	N
3	20231130	150901	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	650	2	1.31	3075136900	61461	81.54	50100	50800	49600	64500	34800	49650	50033.97	4.61	-811	-2230	51616	50632	50016	49032	48416	50325	48725	55	14850	500	35740	100	1	11061429	5564	11.17	1.90	12	0.56	4504.00	26453.00	58800	20230703	-14.46	32950	20230103	52.66	58800	-14.46	20230703	32950	52.66	20230103	58800	-14.46	20230703	32950	52.66	20230103	2.22	N	131290	500	55 억	509661	N	N	21	N	N
4	20231130	140857	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49750	100	2	0.20	2625335200	52455	69.59	50100	50800	49600	64500	34800	49650	50049.30	4.61	-811	-2462	51616	50632	50016	49032	48416	50325	48725	55	14850	500	35740	50	1	11061429	5503	11.05	1.88	12	0.47	4504.00	26453.00	58800	20230703	-15.39	32950	20230103	50.99	58800	-15.39	20230703	32950	50.99	20230103	58800	-15.39	20230703	32950	50.99	20230103	2.22	N	131290	500	55 억	509661	N	N	21	N	N
5	20231130	130855	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49850	200	2	0.40	2163498950	43218	57.34	50100	50800	49600	64500	34800	49650	50060.15	4.61	-811	-4237	51616	50632	50016	49032	48416	50325	48725	55	14850	500	35740	50	1	11061429	5514	11.07	1.88	12	0.39	4504.00	26453.00	58800	20230703	-15.22	32950	20230103	51.29	58800	-15.22	20230703	32950	51.29	20230103	58800	-15.22	20230703	32950	51.29	20230103	2.22	N	131290	500	55 억	509661	N	N	21	N	N
6	20231130	120907	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49750	100	2	0.20	1930798700	38538	51.13	50100	50800	49600	64500	34800	49650	50101.19	4.61	-811	-3020	51616	50632	50016	49032	48416	50325	48725	55	14850	500	35740	50	1	11061429	5503	11.05	1.88	12	0.35	4504.00	26453.00	58800	20230703	-15.39	32950	20230103	50.99	58800	-15.39	20230703	32950	50.99	20230103	58800	-15.39	20230703	32950	50.99	20230103	2.22	N	131290	500	55 억	509661	N	N	21	N	N
7	20231130	110903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49850	200	2	0.40	1805181550	36016	47.78	50100	50800	49600	64500	34800	49650	50121.68	4.61	-811	-2271	51616	50632	50016	49032	48416	50325	48725	55	14850	500	35740	50	1	11061429	5514	11.07	1.88	12	0.33	4504.00	26453.00	58800	20230703	-15.22	32950	20230103	51.29	58800	-15.22	20230703	32950	51.29	20230103	58800	-15.22	20230703	32950	51.29	20230103	2.22	N	131290	500	55 억	509661	N	N	21	N	N
8	20231130	100857	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49950	300	2	0.60	1404695700	27977	37.12	50100	50800	49700	64500	34800	49650	50208.99	4.61	-811	56	51616	50632	50016	49032	48416	50325	48725	55	14850	500	35740	50	1	11061429	5525	11.09	1.89	12	0.25	4504.00	26453.00	58800	20230703	-15.05	32950	20230103	51.59	58800	-15.05	20230703	32950	51.59	20230103	58800	-15.05	20230703	32950	51.59	20230103	2.22	N	131290	500	55 억	509661	N	N	21	N	N
9	20231130	090858	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50100	450	2	0.91	228897200	4539	6.02	50100	50800	49800	64500	34800	49650	50429.34	4.61	-811	1579	51616	50632	50016	49032	48416	50325	48725	55	14850	500	35740	100	1	11061429	5542	11.12	1.89	12	0.04	4504.00	26453.00	58800	20230703	-14.80	32950	20230103	52.05	58800	-14.80	20230703	32950	52.05	20230103	58800	-14.80	20230703	32950	52.05	20230103	2.22	N	131290	500	55 억	509661	N	N	21	N	N
10	20231129	160853	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49650	-1150	5	-2.26	3737659900	74813	78.98	50900	51000	49400	66000	35600	50800	49958.61	4.56	-11	1694	52300	51550	50150	49400	48000	51925	49775	55	15200	500	36570	50	1	11061429	5492	11.02	1.88	12	0.68	4504.00	26453.00	58800	20230703	-15.56	32950	20230103	50.68	58800	-15.56	20230703	32950	50.68	20230103	58800	-15.56	20230703	32950	50.68	20230103	2.21	N	131290	500	55 억	504114	N	N	21	N	N
11	20231129	150901	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49650	-1150	5	-2.26	3569862800	71436	75.41	50900	51000	49400	66000	35600	50800	49971.21	4.56	-11	650	52300	51550	50150	49400	48000	51925	49775	55	15200	500	36570	50	1	11061429	5492	11.02	1.88	12	0.65	4504.00	26453.00	58800	20230703	-15.56	32950	20230103	50.68	58800	-15.56	20230703	32950	50.68	20230103	58800	-15.56	20230703	32950	50.68	20230103	2.21	N	131290	500	55 억	504114	N	N	57	N	N
12	20231129	140856	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	-800	5	-1.57	2688889000	53679	56.67	50900	51000	49450	66000	35600	50800	50090.11	4.56	-11	-2769	52300	51550	50150	49400	48000	51925	49775	55	15200	500	36570	100	1	11061429	5531	11.10	1.89	12	0.49	4504.00	26453.00	58800	20230703	-14.97	32950	20230103	51.75	58800	-14.97	20230703	32950	51.75	20230103	58800	-14.97	20230703	32950	51.75	20230103	2.21	N	131290	500	55 억	504114	N	N	57	N	N
13	20231129	130857	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	-600	5	-1.18	2348417400	46918	49.53	50900	51000	49450	66000	35600	50800	50051.36	4.56	-11	-1439	52300	51550	50150	49400	48000	51925	49775	55	15200	500	36570	100	1	11061429	5553	11.15	1.90	12	0.42	4504.00	26453.00	58800	20230703	-14.63	32950	20230103	52.35	58800	-14.63	20230703	32950	52.35	20230103	58800	-14.63	20230703	32950	52.35	20230103	2.21	N	131290	500	55 억	504114	N	N	57	N	N
14	20231129	120858	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49850	-950	5	-1.87	1978580150	39517	41.72	50900	51000	49450	66000	35600	50800	50066.41	4.56	-11	-3007	52300	51550	50150	49400	48000	51925	49775	55	15200	500	36570	50	1	11061429	5514	11.07	1.88	12	0.36	4504.00	26453.00	58800	20230703	-15.22	32950	20230103	51.29	58800	-15.22	20230703	32950	51.29	20230103	58800	-15.22	20230703	32950	51.29	20230103	2.21	N	131290	500	55 억	504114	N	N	57	N	N
15	20231129	110858	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	-800	5	-1.57	1668635500	33300	35.15	50900	51000	49450	66000	35600	50800	50106.17	4.56	-11	610	52300	51550	50150	49400	48000	51925	49775	55	15200	500	36570	100	1	11061429	5531	11.10	1.89	12	0.30	4504.00	26453.00	58800	20230703	-14.97	32950	20230103	51.75	58800	-14.97	20230703	32950	51.75	20230103	58800	-14.97	20230703	32950	51.75	20230103	2.21	N	131290	500	55 억	504114	N	N	57	N	N
16	20231129	100856	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50100	-700	5	-1.38	1295784100	25843	27.28	50900	51000	49450	66000	35600	50800	50136.93	4.56	-11	2768	52300	51550	50150	49400	48000	51925	49775	55	15200	500	36570	100	1	11061429	5542	11.12	1.89	12	0.23	4504.00	26453.00	58800	20230703	-14.80	32950	20230103	52.05	58800	-14.80	20230703	32950	52.05	20230103	58800	-14.80	20230703	32950	52.05	20230103	2.21	N	131290	500	55 억	504114	N	N	57	N	N
17	20231129	090853	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50500	-300	5	-0.59	314325900	6207	6.55	50900	51000	50100	66000	35600	50800	50636.76	4.56	-11	-3017	52300	51550	50150	49400	48000	51925	49775	55	15200	500	36570	100	1	11061429	5586	11.21	1.91	12	0.06	4504.00	26453.00	58800	20230703	-14.12	32950	20230103	53.26	58800	-14.12	20230703	32950	53.26	20230103	58800	-14.12	20230703	32950	53.26	20230103	2.21	N	131290	500	55 억	504114	N	N	57	N	N
18	20231128	160853	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50800	500	2	0.99	4739336900	94461	85.30	49800	50900	48750	65300	35300	50300	50171.37	4.54	-71	3914	52233	51266	49633	48666	47033	51750	49150	55	15000	500	36210	100	1	11061429	5619	11.28	1.92	12	0.85	4504.00	26453.00	58800	20230703	-13.61	32950	20230103	54.17	58800	-13.61	20230703	32950	54.17	20230103	58800	-13.61	20230703	32950	54.17	20230103	2.22	N	131290	500	55 억	502403	N	N	57	N	N
19	20231128	150757	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50600	300	2	0.60	4545698000	90643	81.85	49800	50900	48750	65300	35300	50300	50149.46	4.54	-71	3378	52233	51266	49633	48666	47033	51750	49150	55	15000	500	36210	100	1	11061429	5597	11.23	1.91	12	0.82	4504.00	26453.00	58800	20230703	-13.95	32950	20230103	53.57	58800	-13.95	20230703	32950	53.57	20230103	58800	-13.95	20230703	32950	53.57	20230103	2.22	N	131290	500	55 억	502403	N	N	208	N	N
20	20231128	140853	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50800	500	2	0.99	3932895900	78551	70.93	49800	50900	48750	65300	35300	50300	50068.04	4.54	-71	2174	52233	51266	49633	48666	47033	51750	49150	55	15000	500	36210	100	1	11061429	5619	11.28	1.92	12	0.71	4504.00	26453.00	58800	20230703	-13.61	32950	20230103	54.17	58800	-13.61	20230703	32950	54.17	20230103	58800	-13.61	20230703	32950	54.17	20230103	2.22	N	131290	500	55 억	502403	N	N	208	N	N
21	20231128	130847	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50400	100	2	0.20	3267750100	65440	59.09	49800	50900	48750	65300	35300	50300	49935.02	4.54	-71	1323	52233	51266	49633	48666	47033	51750	49150	55	15000	500	36210	100	1	11061429	5575	11.19	1.91	12	0.59	4504.00	26453.00	58800	20230703	-14.29	32950	20230103	52.96	58800	-14.29	20230703	32950	52.96	20230103	58800	-14.29	20230703	32950	52.96	20230103	2.22	N	131290	500	55 억	502403	N	N	208	N	N
22	20231128	120852	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50400	100	2	0.20	2934411200	58843	53.14	49800	50900	48750	65300	35300	50300	49868.44	4.54	-71	1520	52233	51266	49633	48666	47033	51750	49150	55	15000	500	36210	100	1	11061429	5575	11.19	1.91	12	0.53	4504.00	26453.00	58800	20230703	-14.29	32950	20230103	52.96	58800	-14.29	20230703	32950	52.96	20230103	58800	-14.29	20230703	32950	52.96	20230103	2.22	N	131290	500	55 억	502403	N	N	208	N	N
23	20231128	110852	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	0	3	0.00	2464705300	49517	44.71	49800	50900	48750	65300	35300	50300	49774.87	4.54	-71	91	52233	51266	49633	48666	47033	51750	49150	55	15000	500	36210	100	1	11061429	5564	11.17	1.90	12	0.45	4504.00	26453.00	58800	20230703	-14.46	32950	20230103	52.66	58800	-14.46	20230703	32950	52.66	20230103	58800	-14.46	20230703	32950	52.66	20230103	2.22	N	131290	500	55 억	502403	N	N	208	N	N
24	20231128	100849	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49500	-800	5	-1.59	1751027500	35199	31.78	49800	50900	48750	65300	35300	50300	49746.42	4.54	-71	-3047	52233	51266	49633	48666	47033	51750	49150	55	15000	500	36210	50	1	11061429	5475	10.99	1.87	12	0.32	4504.00	26453.00	58800	20230703	-15.82	32950	20230103	50.23	58800	-15.82	20230703	32950	50.23	20230103	58800	-15.82	20230703	32950	50.23	20230103	2.22	N	131290	500	55 억	502403	N	N	208	N	N
25	20231128	090849	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50600	300	2	0.60	409035900	8093	7.31	49800	50900	49800	65300	35300	50300	50542.12	4.54	-71	-1881	52233	51266	49633	48666	47033	51750	49150	55	15000	500	36210	100	1	11061429	5597	11.23	1.91	12	0.07	4504.00	26453.00	58800	20230703	-13.95	32950	20230103	53.57	58800	-13.95	20230703	32950	53.57	20230103	58800	-13.95	20230703	32950	53.57	20230103	2.22	N	131290	500	55 억	502403	N	N	208	N	N
26	20231127	160846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	1400	2	2.86	5484047650	110130	266.02	48950	50600	48000	63500	34250	48900	49795.89	4.50	-9	-2996	50333	49616	48983	48266	47633	49975	48625	55	14600	500	35200	100	1	11061429	5564	11.17	1.90	12	1.00	4504.00	26453.00	58800	20230703	-14.46	32950	20230103	52.66	58800	-14.46	20230703	32950	52.66	20230103	58800	-14.46	20230703	32950	52.66	20230103	2.25	N	131290	500	55 억	497707	N	N	208	N	N
27	20231127	150849	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50400	1500	2	3.07	5050012650	101519	245.22	48950	50600	48000	63500	34250	48900	49744.52	4.50	-9	314	50333	49616	48983	48266	47633	49975	48625	55	14600	500	35200	100	1	11061429	5575	11.19	1.91	12	0.92	4504.00	26453.00	58800	20230703	-14.29	32950	20230103	52.96	58800	-14.29	20230703	32950	52.96	20230103	58800	-14.29	20230703	32950	52.96	20230103	2.25	N	131290	500	55 억	497707	N	N	71	N	N
28	20231127	140854	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50100	1200	2	2.45	4161186050	83844	202.53	48950	50600	48000	63500	34250	48900	49630.11	4.50	-9	-124	50333	49616	48983	48266	47633	49975	48625	55	14600	500	35200	100	1	11061429	5542	11.12	1.89	12	0.76	4504.00	26453.00	58800	20230703	-14.80	32950	20230103	52.05	58800	-14.80	20230703	32950	52.05	20230103	58800	-14.80	20230703	32950	52.05	20230103	2.25	N	131290	500	55 억	497707	N	N	71	N	N
29	20231127	130852	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49900	1000	2	2.04	3651315350	73652	177.91	48950	50600	48000	63500	34250	48900	49575.25	4.50	-9	-1009	50333	49616	48983	48266	47633	49975	48625	55	14600	500	35200	50	1	11061429	5520	11.08	1.89	12	0.67	4504.00	26453.00	58800	20230703	-15.14	32950	20230103	51.44	58800	-15.14	20230703	32950	51.44	20230103	58800	-15.14	20230703	32950	51.44	20230103	2.25	N	131290	500	55 억	497707	N	N	71	N	N
30	20231127	120854	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	1100	2	2.25	3217818750	64947	156.88	48950	50600	48000	63500	34250	48900	49545.31	4.50	-9	-491	50333	49616	48983	48266	47633	49975	48625	55	14600	500	35200	100	1	11061429	5531	11.10	1.89	12	0.59	4504.00	26453.00	58800	20230703	-14.97	32950	20230103	51.75	58800	-14.97	20230703	32950	51.75	20230103	58800	-14.97	20230703	32950	51.75	20230103	2.25	N	131290	500	55 억	497707	N	N	71	N	N
31	20231127	110841	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	1300	2	2.66	2942817150	59460	143.63	48950	50600	48000	63500	34250	48900	49492.39	4.50	-9	-169	50333	49616	48983	48266	47633	49975	48625	55	14600	500	35200	100	1	11061429	5553	11.15	1.90	12	0.54	4504.00	26453.00	58800	20230703	-14.63	32950	20230103	52.35	58800	-14.63	20230703	32950	52.35	20230103	58800	-14.63	20230703	32950	52.35	20230103	2.25	N	131290	500	55 억	497707	N	N	71	N	N
32	20231127	100839	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49800	900	2	1.84	1899737850	38690	93.46	48950	50200	48000	63500	34250	48900	49101.53	4.50	-9	2088	50333	49616	48983	48266	47633	49975	48625	55	14600	500	35200	50	1	11061429	5509	11.06	1.88	12	0.35	4504.00	26453.00	58800	20230703	-15.31	32950	20230103	51.14	58800	-15.31	20230703	32950	51.14	20230103	58800	-15.31	20230703	32950	51.14	20230103	2.25	N	131290	500	55 억	497707	N	N	71	N	N
33	20231127	090843	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48450	-450	5	-0.92	200358900	4126	9.97	48950	49000	48300	63500	34250	48900	48560.00	4.50	-9	901	50333	49616	48983	48266	47633	49975	48625	55	14600	500	35200	50	1	11061429	5359	10.76	1.83	12	0.04	4504.00	26453.00	58800	20230703	-17.60	32950	20230103	47.04	58800	-17.60	20230703	32950	47.04	20230103	58800	-17.60	20230703	32950	47.04	20230103	2.25	N	131290	500	55 억	497707	N	N	71	N	N
34	20231124	160835	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48900	-100	5	-0.20	2016034100	41312	52.27	48700	49700	48350	63700	34300	49000	48799.88	4.38	329	11047	51000	50000	49300	48300	47600	49850	48150	55	14700	500	35280	50	1	11061429	5409	10.86	1.85	12	0.37	4504.00	26453.00	58800	20230703	-16.84	32950	20230103	48.41	58800	-16.84	20230703	32950	48.41	20230103	58800	-16.84	20230703	32950	48.41	20230103	2.45	N	131290	500	55 억	484602	N	N	71	N	N
35	20231124	150844	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48650	-350	5	-0.71	1892395150	38778	49.06	48700	49700	48350	63700	34300	49000	48800.74	4.38	329	10656	51000	50000	49300	48300	47600	49850	48150	55	14700	500	35280	50	1	11061429	5381	10.80	1.84	12	0.35	4504.00	26453.00	58800	20230703	-17.26	32950	20230103	47.65	58800	-17.26	20230703	32950	47.65	20230103	58800	-17.26	20230703	32950	47.65	20230103	2.45	N	131290	500	55 억	484602	N	N	67	N	N
36	20231124	140844	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48650	-350	5	-0.71	1591438350	32577	41.22	48700	49700	48350	63700	34300	49000	48851.59	4.38	329	8313	51000	50000	49300	48300	47600	49850	48150	55	14700	500	35280	50	1	11061429	5381	10.80	1.84	12	0.29	4504.00	26453.00	58800	20230703	-17.26	32950	20230103	47.65	58800	-17.26	20230703	32950	47.65	20230103	58800	-17.26	20230703	32950	47.65	20230103	2.45	N	131290	500	55 억	484602	N	N	67	N	N
37	20231124	130840	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48950	-50	5	-0.10	1194555150	24408	30.88	48700	49700	48350	63700	34300	49000	48941.13	4.38	329	4886	51000	50000	49300	48300	47600	49850	48150	55	14700	500	35280	50	1	11061429	5415	10.87	1.85	12	0.22	4504.00	26453.00	58800	20230703	-16.75	32950	20230103	48.56	58800	-16.75	20230703	32950	48.56	20230103	58800	-16.75	20230703	32950	48.56	20230103	2.45	N	131290	500	55 억	484602	N	N	67	N	N
38	20231124	120846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49050	50	2	0.10	1070445300	21868	27.67	48700	49700	48350	63700	34300	49000	48950.30	4.38	329	4177	51000	50000	49300	48300	47600	49850	48150	55	14700	500	35280	50	1	11061429	5426	10.89	1.85	12	0.20	4504.00	26453.00	58800	20230703	-16.58	32950	20230103	48.86	58800	-16.58	20230703	32950	48.86	20230103	58800	-16.58	20230703	32950	48.86	20230103	2.45	N	131290	500	55 억	484602	N	N	67	N	N
39	20231124	110842	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48900	-100	5	-0.20	936258500	19124	24.20	48700	49700	48350	63700	34300	49000	48957.25	4.38	329	2840	51000	50000	49300	48300	47600	49850	48150	55	14700	500	35280	50	1	11061429	5409	10.86	1.85	12	0.17	4504.00	26453.00	58800	20230703	-16.84	32950	20230103	48.41	58800	-16.84	20230703	32950	48.41	20230103	58800	-16.84	20230703	32950	48.41	20230103	2.45	N	131290	500	55 억	484602	N	N	67	N	N
40	20231124	100841	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48750	-250	5	-0.51	664910350	13590	17.19	48700	49700	48350	63700	34300	49000	48926.44	4.38	329	778	51000	50000	49300	48300	47600	49850	48150	55	14700	500	35280	50	1	11061429	5392	10.82	1.84	12	0.12	4504.00	26453.00	58800	20230703	-17.09	32950	20230103	47.95	58800	-17.09	20230703	32950	47.95	20230103	58800	-17.09	20230703	32950	47.95	20230103	2.45	N	131290	500	55 억	484602	N	N	67	N	N
41	20231124	090838	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49000	0	3	0.00	88806600	1814	2.30	48700	49250	48700	63700	34300	49000	48956.21	4.38	329	346	51000	50000	49300	48300	47600	49850	48150	55	14700	500	35280	50	1	11061429	5420	10.88	1.85	12	0.02	4504.00	26453.00	58800	20230703	-16.67	32950	20230103	48.71	58800	-16.67	20230703	32950	48.71	20230103	58800	-16.67	20230703	32950	48.71	20230103	2.45	N	131290	500	55 억	484602	N	N	67	N	N
42	20231123	160829	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49000	-350	5	-0.71	3895702050	78903	61.51	49000	50300	48600	64100	34550	49350	49373.51	4.64	14	-4397	51783	50566	49183	47966	46583	50650	48050	55	14750	500	35530	50	1	11061429	5420	10.88	1.85	12	0.71	4504.00	26453.00	58800	20230703	-16.67	32950	20230103	48.71	58800	-16.67	20230703	32950	48.71	20230103	58800	-16.67	20230703	32950	48.71	20230103	2.39	N	131290	500	55 억	512984	N	N	67	N	N
43	20231123	150857	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49100	-250	5	-0.51	3670786050	74321	57.94	49000	50300	48600	64100	34550	49350	49390.97	4.64	14	-4876	51783	50566	49183	47966	46583	50650	48050	55	14750	500	35530	50	1	11061429	5431	10.90	1.86	12	0.67	4504.00	26453.00	58800	20230703	-16.50	32950	20230103	49.01	58800	-16.50	20230703	32950	49.01	20230103	58800	-16.50	20230703	32950	49.01	20230103	2.39	N	131290	500	55 억	512984	N	N	649	N	N
44	20231123	140854	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49450	100	2	0.20	3111605350	62961	49.09	49000	50300	48600	64100	34550	49350	49421.16	4.64	14	-3691	51783	50566	49183	47966	46583	50650	48050	55	14750	500	35530	50	1	11061429	5470	10.98	1.87	12	0.57	4504.00	26453.00	58800	20230703	-15.90	32950	20230103	50.08	58800	-15.90	20230703	32950	50.08	20230103	58800	-15.90	20230703	32950	50.08	20230103	2.39	N	131290	500	55 억	512984	N	N	649	N	N
45	20231123	130854	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49950	600	2	1.22	2542782700	51485	40.14	49000	50300	48600	64100	34550	49350	49388.81	4.64	14	-4741	51783	50566	49183	47966	46583	50650	48050	55	14750	500	35530	50	1	11061429	5525	11.09	1.89	12	0.47	4504.00	26453.00	58800	20230703	-15.05	32950	20230103	51.59	58800	-15.05	20230703	32950	51.59	20230103	58800	-15.05	20230703	32950	51.59	20230103	2.39	N	131290	500	55 억	512984	N	N	649	N	N
46	20231123	120842	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	650	2	1.32	2122665100	43060	33.57	49000	50100	48600	64100	34550	49350	49295.52	4.64	14	-6473	51783	50566	49183	47966	46583	50650	48050	55	14750	500	35530	100	1	11061429	5531	11.10	1.89	12	0.39	4504.00	26453.00	58800	20230703	-14.97	32950	20230103	51.75	58800	-14.97	20230703	32950	51.75	20230103	58800	-14.97	20230703	32950	51.75	20230103	2.39	N	131290	500	55 억	512984	N	N	649	N	N
47	20231123	110902	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49300	-50	5	-0.10	1492843100	30436	23.73	49000	49750	48600	64100	34550	49350	49048.59	4.64	14	-6871	51783	50566	49183	47966	46583	50650	48050	55	14750	500	35530	50	1	11061429	5453	10.95	1.86	12	0.28	4504.00	26453.00	58800	20230703	-16.16	32950	20230103	49.62	58800	-16.16	20230703	32950	49.62	20230103	58800	-16.16	20230703	32950	49.62	20230103	2.39	N	131290	500	55 억	512984	N	N	649	N	N
48	20231123	100844	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49350	0	3	0.00	1186266800	24231	18.89	49000	49500	48600	64100	34550	49350	48956.56	4.64	14	-5967	51783	50566	49183	47966	46583	50650	48050	55	14750	500	35530	50	1	11061429	5459	10.96	1.87	12	0.22	4504.00	26453.00	58800	20230703	-16.07	32950	20230103	49.77	58800	-16.07	20230703	32950	49.77	20230103	58800	-16.07	20230703	32950	49.77	20230103	2.39	N	131290	500	55 억	512984	N	N	649	N	N
49	20231123	090841	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49200	-150	5	-0.30	283165650	5785	4.51	49000	49300	48600	64100	34550	49350	48948.18	4.64	14	-2199	51783	50566	49183	47966	46583	50650	48050	55	14750	500	35530	50	1	11061429	5442	10.92	1.86	12	0.05	4504.00	26453.00	58800	20230703	-16.33	32950	20230103	49.32	58800	-16.33	20230703	32950	49.32	20230103	58800	-16.33	20230703	32950	49.32	20230103	2.39	N	131290	500	55 억	512984	N	N	649	N	N
50	20231122	160810	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49350	-650	5	-1.30	6290042400	127889	68.47	49350	50400	47800	65000	35000	50000	49182.39	4.32	0	23011	53733	51866	50533	48666	47333	51600	48400	55	15000	500	36000	50	1	11061429	5459	10.96	1.87	12	1.16	4504.00	26453.00	58800	20230703	-16.07	32950	20230103	49.77	58800	-16.07	20230703	32950	49.77	20230103	58800	-16.07	20230703	32950	49.77	20230103	2.35	N	131290	500	55 억	477862	N	N	649	N	N
51	20231122	150825	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49100	-900	5	-1.80	5900101550	119983	64.24	49350	50400	47800	65000	35000	50000	49173.79	4.32	0	23680	53733	51866	50533	48666	47333	51600	48400	55	15000	500	36000	50	1	11061429	5431	10.90	1.86	12	1.08	4504.00	26453.00	58800	20230703	-16.50	32950	20230103	49.01	58800	-16.50	20230703	32950	49.01	20230103	58800	-16.50	20230703	32950	49.01	20230103	2.35	N	131290	500	55 억	477862	N	N	170	N	N
52	20231122	140817	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49350	-650	5	-1.30	5127345900	104291	55.83	49350	50400	47800	65000	35000	50000	49163.04	4.32	0	20646	53733	51866	50533	48666	47333	51600	48400	55	15000	500	36000	50	1	11061429	5459	10.96	1.87	12	0.94	4504.00	26453.00	58800	20230703	-16.07	32950	20230103	49.77	58800	-16.07	20230703	32950	49.77	20230103	58800	-16.07	20230703	32950	49.77	20230103	2.35	N	131290	500	55 억	477862	N	N	170	N	N
53	20231122	130847	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48700	-1300	5	-2.60	4528005650	92072	49.29	49350	50400	47800	65000	35000	50000	49178.07	4.32	0	16364	53733	51866	50533	48666	47333	51600	48400	55	15000	500	36000	50	1	11061429	5387	10.81	1.84	12	0.83	4504.00	26453.00	58800	20230703	-17.18	32950	20230103	47.80	58800	-17.18	20230703	32950	47.80	20230103	58800	-17.18	20230703	32950	47.80	20230103	2.35	N	131290	500	55 억	477862	N	N	170	N	N
54	20231122	120851	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49050	-950	5	-1.90	4191554050	85173	45.60	49350	50400	47800	65000	35000	50000	49211.31	4.32	0	14595	53733	51866	50533	48666	47333	51600	48400	55	15000	500	36000	50	1	11061429	5426	10.89	1.85	12	0.77	4504.00	26453.00	58800	20230703	-16.58	32950	20230103	48.86	58800	-16.58	20230703	32950	48.86	20230103	58800	-16.58	20230703	32950	48.86	20230103	2.35	N	131290	500	55 억	477862	N	N	170	N	N
55	20231122	110930	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48500	-1500	5	-3.00	3528049400	71525	38.29	49350	50400	47800	65000	35000	50000	49325.16	4.32	0	12520	53733	51866	50533	48666	47333	51600	48400	55	15000	500	36000	50	1	11061429	5365	10.77	1.83	12	0.65	4504.00	26453.00	58800	20230703	-17.52	32950	20230103	47.19	58800	-17.52	20230703	32950	47.19	20230103	58800	-17.52	20230703	32950	47.19	20230103	2.35	N	131290	500	55 억	477862	N	N	170	N	N
56	20231122	100900	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49750	-250	5	-0.50	1246360500	25009	13.39	49350	50400	49350	65000	35000	50000	49835.82	4.32	0	309	53733	51866	50533	48666	47333	51600	48400	55	15000	500	36000	50	1	11061429	5503	11.05	1.88	12	0.23	4504.00	26453.00	58800	20230703	-15.39	32950	20230103	50.99	58800	-15.39	20230703	32950	50.99	20230103	58800	-15.39	20230703	32950	50.99	20230103	2.35	N	131290	500	55 억	477862	N	N	170	N	N
57	20231122	090817	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49850	-150	5	-0.30	180044600	3621	1.94	49350	50100	49350	65000	35000	50000	49714.46	4.32	0	-954	53733	51866	50533	48666	47333	51600	48400	55	15000	500	36000	50	1	11061429	5514	11.07	1.88	12	0.03	4504.00	26453.00	58800	20230703	-15.22	32950	20230103	51.29	58800	-15.22	20230703	32950	51.29	20230103	58800	-15.22	20230703	32950	51.29	20230103	2.35	N	131290	500	55 억	477862	N	N	170	N	N
58	20231121	160821	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	0	3	0.00	9452833000	186353	132.76	50000	52400	49200	65000	35000	50000	50725.94	4.31	0	-4754	53033	51516	50383	48866	47733	50950	48300	55	15000	500	36000	100	1	11061429	5531	11.10	1.89	12	1.68	4504.00	26453.00	58800	20230703	-14.97	32950	20230103	51.75	58800	-14.97	20230703	32950	51.75	20230103	58800	-14.97	20230703	32950	51.75	20230103	2.46	N	131290	500	55 억	477220	N	N	170	N	N
59	20231121	150822	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	300	2	0.60	9087492700	179068	127.57	50000	52400	49200	65000	35000	50000	50748.86	4.31	0	-5009	53033	51516	50383	48866	47733	50950	48300	55	15000	500	36000	100	1	11061429	5564	11.17	1.90	12	1.62	4504.00	26453.00	58800	20230703	-14.46	32950	20230103	52.66	58800	-14.46	20230703	32950	52.66	20230103	58800	-14.46	20230703	32950	52.66	20230103	2.46	N	131290	500	55 억	477220	N	N	34	N	N
60	20231121	140812	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	200	2	0.40	8151449600	160347	114.23	50000	52400	49200	65000	35000	50000	50836.34	4.31	0	-9378	53033	51516	50383	48866	47733	50950	48300	55	15000	500	36000	100	1	11061429	5553	11.15	1.90	12	1.45	4504.00	26453.00	58800	20230703	-14.63	32950	20230103	52.35	58800	-14.63	20230703	32950	52.35	20230103	58800	-14.63	20230703	32950	52.35	20230103	2.46	N	131290	500	55 억	477220	N	N	34	N	N
61	20231121	130807	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50900	900	2	1.80	7531054800	148060	105.48	50000	52400	49200	65000	35000	50000	50864.92	4.31	0	-10181	53033	51516	50383	48866	47733	50950	48300	55	15000	500	36000	100	1	11061429	5630	11.30	1.92	12	1.34	4504.00	26453.00	58800	20230703	-13.44	32950	20230103	54.48	58800	-13.44	20230703	32950	54.48	20230103	58800	-13.44	20230703	32950	54.48	20230103	2.46	N	131290	500	55 억	477220	N	N	34	N	N
62	20231121	120806	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50800	800	2	1.60	6978054300	137146	97.70	50000	52400	49200	65000	35000	50000	50880.52	4.31	0	-11978	53033	51516	50383	48866	47733	50950	48300	55	15000	500	36000	100	1	11061429	5619	11.28	1.92	12	1.24	4504.00	26453.00	58800	20230703	-13.61	32950	20230103	54.17	58800	-13.61	20230703	32950	54.17	20230103	58800	-13.61	20230703	32950	54.17	20230103	2.46	N	131290	500	55 억	477220	N	N	34	N	N
63	20231121	110802	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51600	1600	2	3.20	6266534500	123246	87.80	50000	52400	49200	65000	35000	50000	50845.78	4.31	0	-9611	53033	51516	50383	48866	47733	50950	48300	55	15000	500	36000	100	1	11061429	5708	11.46	1.95	12	1.11	4504.00	26453.00	58800	20230703	-12.24	32950	20230103	56.60	58800	-12.24	20230703	32950	56.60	20230103	58800	-12.24	20230703	32950	56.60	20230103	2.46	N	131290	500	55 억	477220	N	N	34	N	N
64	20231121	100743	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51900	1900	2	3.80	4285924200	85140	60.65	50000	51900	49200	65000	35000	50000	50339.75	4.31	0	-5212	53033	51516	50383	48866	47733	50950	48300	55	15000	500	36000	100	1	11061429	5741	11.52	1.96	12	0.77	4504.00	26453.00	58800	20230703	-11.73	32950	20230103	57.51	58800	-11.73	20230703	32950	57.51	20230103	58800	-11.73	20230703	32950	57.51	20230103	2.46	N	131290	500	55 억	477220	N	N	34	N	N
65	20231121	090754	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49750	-250	5	-0.50	1163083950	23469	16.72	50000	50100	49200	65000	35000	50000	49558.20	4.31	0	-2048	53033	51516	50383	48866	47733	50950	48300	55	15000	500	36000	50	1	11061429	5503	11.05	1.88	12	0.21	4504.00	26453.00	58800	20230703	-15.39	32950	20230103	50.99	58800	-15.39	20230703	32950	50.99	20230103	58800	-15.39	20230703	32950	50.99	20230103	2.46	N	131290	500	55 억	477220	N	N	34	N	N
66	20231120	160759	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	-1400	5	-2.72	7021427400	139603	35.77	51600	51900	49250	66800	36000	51400	50298.40	4.17	0	12643	54266	52832	51366	49932	48466	53550	50650	55	15400	500	37000	100	1	11061429	5531	11.10	1.89	12	1.26	4504.00	26453.00	58800	20230703	-14.97	32950	20230103	51.75	58800	-14.97	20230703	32950	51.75	20230103	58800	-14.97	20230703	32950	51.75	20230103	2.31	N	131290	500	55 억	461600	N	N	34	N	N
67	20231120	150806	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	-1200	5	-2.33	6597751400	131134	33.60	51600	51900	49250	66800	36000	51400	50313.05	4.17	0	12632	54266	52832	51366	49932	48466	53550	50650	55	15400	500	37000	100	1	11061429	5553	11.15	1.90	12	1.19	4504.00	26453.00	58800	20230703	-14.63	32950	20230103	52.35	58800	-14.63	20230703	32950	52.35	20230103	58800	-14.63	20230703	32950	52.35	20230103	2.31	N	131290	500	55 억	461600	N	N	632	N	N
68	20231120	140805	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	-1100	5	-2.14	5989032400	119005	30.49	51600	51900	49250	66800	36000	51400	50325.89	4.17	0	10826	54266	52832	51366	49932	48466	53550	50650	55	15400	500	37000	100	1	11061429	5564	11.17	1.90	12	1.08	4504.00	26453.00	58800	20230703	-14.46	32950	20230103	52.66	58800	-14.46	20230703	32950	52.66	20230103	58800	-14.46	20230703	32950	52.66	20230103	2.31	N	131290	500	55 억	461600	N	N	632	N	N
69	20231120	130800	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	-1100	5	-2.14	5597711300	111243	28.50	51600	51900	49250	66800	36000	51400	50319.67	4.17	0	10088	54266	52832	51366	49932	48466	53550	50650	55	15400	500	37000	100	1	11061429	5564	11.17	1.90	12	1.01	4504.00	26453.00	58800	20230703	-14.46	32950	20230103	52.66	58800	-14.46	20230703	32950	52.66	20230103	58800	-14.46	20230703	32950	52.66	20230103	2.31	N	131290	500	55 억	461600	N	N	632	N	N
70	20231120	120802	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	-1100	5	-2.14	5281228900	104938	26.89	51600	51900	49250	66800	36000	51400	50327.14	4.17	0	8701	54266	52832	51366	49932	48466	53550	50650	55	15400	500	37000	100	1	11061429	5564	11.17	1.90	12	0.95	4504.00	26453.00	58800	20230703	-14.46	32950	20230103	52.66	58800	-14.46	20230703	32950	52.66	20230103	58800	-14.46	20230703	32950	52.66	20230103	2.31	N	131290	500	55 억	461600	N	N	632	N	N
71	20231120	110801	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50400	-1000	5	-1.95	4987080700	99097	25.39	51600	51900	49250	66800	36000	51400	50325.24	4.17	0	8055	54266	52832	51366	49932	48466	53550	50650	55	15400	500	37000	100	1	11061429	5575	11.19	1.91	12	0.90	4504.00	26453.00	58800	20230703	-14.29	32950	20230103	52.96	58800	-14.29	20230703	32950	52.96	20230103	58800	-14.29	20230703	32950	52.96	20230103	2.31	N	131290	500	55 억	461600	N	N	632	N	N
72	20231120	100757	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	-1400	5	-2.72	3561840950	70694	18.11	51600	51900	49250	66800	36000	51400	50383.92	4.17	0	4777	54266	52832	51366	49932	48466	53550	50650	55	15400	500	37000	100	1	11061429	5531	11.10	1.89	12	0.64	4504.00	26453.00	58800	20230703	-14.97	32950	20230103	51.75	58800	-14.97	20230703	32950	51.75	20230103	58800	-14.97	20230703	32950	51.75	20230103	2.31	N	131290	500	55 억	461600	N	N	632	N	N
73	20231120	090806	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51500	100	2	0.19	321869600	6238	1.60	51600	51900	51200	66800	36000	51400	51598.20	4.17	0	-250	54266	52832	51366	49932	48466	53550	50650	55	15400	500	37000	100	1	11061429	5697	11.43	1.95	12	0.06	4504.00	26453.00	58800	20230703	-12.41	32950	20230103	56.30	58800	-12.41	20230703	32950	56.30	20230103	58800	-12.41	20230703	32950	56.30	20230103	2.31	N	131290	500	55 억	461600	N	N	632	N	N
74	20231117	160821	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51400	1100	2	2.19	20042174950	388458	80.54	49950	52800	49900	65300	35300	50300	51594.27	4.16	0	-1921	55866	53082	48916	46132	41966	54475	47525	55	15000	500	36210	100	1	11061429	5686	11.41	1.94	12	3.51	4504.00	26453.00	58800	20230703	-12.59	32950	20230103	55.99	58800	-12.59	20230703	32950	55.99	20230103	58800	-12.59	20230703	32950	55.99	20230103	2.21	N	131290	500	55 억	460651	N	N	632	N	N
75	20231117	150826	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50800	500	2	0.99	19547641750	378809	78.54	49950	52800	49900	65300	35300	50300	51602.92	4.16	0	-4086	55866	53082	48916	46132	41966	54475	47525	55	15000	500	36210	100	1	11061429	5619	11.28	1.92	12	3.42	4504.00	26453.00	58800	20230703	-13.61	32950	20230103	54.17	58800	-13.61	20230703	32950	54.17	20230103	58800	-13.61	20230703	32950	54.17	20230103	2.21	N	131290	500	55 억	460651	N	N	226	N	N
76	20231117	140821	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51800	1500	2	2.98	17490227350	338548	70.19	49950	52800	49900	65300	35300	50300	51662.50	4.16	0	-16617	55866	53082	48916	46132	41966	54475	47525	55	15000	500	36210	100	1	11061429	5730	11.50	1.96	12	3.06	4504.00	26453.00	58800	20230703	-11.90	32950	20230103	57.21	58800	-11.90	20230703	32950	57.21	20230103	58800	-11.90	20230703	32950	57.21	20230103	2.21	N	131290	500	55 억	460651	N	N	226	N	N
77	20231117	130821	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51500	1200	2	2.39	15784761750	305462	63.33	49950	52800	49900	65300	35300	50300	51675.07	4.16	0	-27087	55866	53082	48916	46132	41966	54475	47525	55	15000	500	36210	100	1	11061429	5697	11.43	1.95	12	2.76	4504.00	26453.00	58800	20230703	-12.41	32950	20230103	56.30	58800	-12.41	20230703	32950	56.30	20230103	58800	-12.41	20230703	32950	56.30	20230103	2.21	N	131290	500	55 억	460651	N	N	226	N	N
78	20231117	120822	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51300	1000	2	1.99	15048038150	291121	60.36	49950	52800	49900	65300	35300	50300	51690.01	4.16	0	-25500	55866	53082	48916	46132	41966	54475	47525	55	15000	500	36210	100	1	11061429	5675	11.39	1.94	12	2.63	4504.00	26453.00	58800	20230703	-12.76	32950	20230103	55.69	58800	-12.76	20230703	32950	55.69	20230103	58800	-12.76	20230703	32950	55.69	20230103	2.21	N	131290	500	55 억	460651	N	N	226	N	N
79	20231117	110825	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51300	1000	2	1.99	13621055850	263454	54.62	49950	52800	49900	65300	35300	50300	51701.87	4.16	0	-23883	55866	53082	48916	46132	41966	54475	47525	55	15000	500	36210	100	1	11061429	5675	11.39	1.94	12	2.38	4504.00	26453.00	58800	20230703	-12.76	32950	20230103	55.69	58800	-12.76	20230703	32950	55.69	20230103	58800	-12.76	20230703	32950	55.69	20230103	2.21	N	131290	500	55 억	460651	N	N	226	N	N
80	20231117	100822	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52300	2000	2	3.98	9241622350	179371	37.19	49950	52800	49900	65300	35300	50300	51522.43	4.16	0	-18578	55866	53082	48916	46132	41966	54475	47525	55	15000	500	36210	100	1	11061429	5785	11.61	1.98	12	1.62	4504.00	26453.00	58800	20230703	-11.05	32950	20230103	58.73	58800	-11.05	20230703	32950	58.73	20230103	58800	-11.05	20230703	32950	58.73	20230103	2.21	N	131290	500	55 억	460651	N	N	226	N	N
81	20231117	090824	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50700	400	2	0.80	2328578250	45774	9.49	49950	51800	49900	65300	35300	50300	50871.27	4.16	0	2496	55866	53082	48916	46132	41966	54475	47525	55	15000	500	36210	100	1	11061429	5608	11.26	1.92	12	0.41	4504.00	26453.00	58800	20230703	-13.78	32950	20230103	53.87	58800	-13.78	20230703	32950	53.87	20230103	58800	-13.78	20230703	32950	53.87	20230103	2.21	N	131290	500	55 억	460651	N	N	226	N	N
82	20231116	160822	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50900	6050	2	13.49	22360569500	460195	128.14	45300	51700	44750	58300	31400	44850	48589.42	4.02	0	19683	48950	46900	44950	42900	40950	47925	43925	55	13450	500	32290	100	1	11061429	5630	11.30	1.92	12	4.16	4504.00	26453.00	58800	20230703	-13.44	32950	20230103	54.48	58800	-13.44	20230703	32950	54.48	20230103	58800	-13.44	20230703	32950	54.48	20230103	2.23	N	131290	500	55 억	444484	N	N	1239	N	N
83	20231116	150817	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49300	4450	2	9.92	17066594500	355648	99.03	45300	50900	44750	58300	31400	44850	47987.41	4.02	0	10058	48950	46900	44950	42900	40950	47925	43925	55	13450	500	32290	50	1	11061429	5453	10.95	1.86	12	3.22	4504.00	26453.00	58800	20230703	-16.16	32950	20230103	49.62	58800	-16.16	20230703	32950	49.62	20230103	58800	-16.16	20230703	32950	49.62	20230103	2.23	N	131290	500	55 억	444484	N	N	1239	N	N
84	20231116	140756	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48150	3300	2	7.36	7172518850	155833	43.39	45300	48150	44750	58300	31400	44850	46027.03	4.02	0	-2315	48950	46900	44950	42900	40950	47925	43925	55	13450	500	32290	50	1	11061429	5326	10.69	1.82	12	1.41	4504.00	26453.00	58800	20230703	-18.11	32950	20230103	46.13	58800	-18.11	20230703	32950	46.13	20230103	58800	-18.11	20230703	32950	46.13	20230103	2.23	N	131290	500	55 억	444484	N	N	1239	N	N
85	20231116	130817	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45850	1000	2	2.23	5003320100	109742	30.56	45300	46700	44750	58300	31400	44850	45591.73	4.02	0	-13914	48950	46900	44950	42900	40950	47925	43925	55	13450	500	32290	50	1	11061429	5072	10.18	1.73	12	0.99	4504.00	26453.00	58800	20230703	-22.02	32950	20230103	39.15	58800	-22.02	20230703	32950	39.15	20230103	58800	-22.02	20230703	32950	39.15	20230103	2.23	N	131290	500	55 억	444484	N	N	1239	N	N
86	20231116	120819	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45600	750	2	1.67	4637314950	101745	28.33	45300	46700	44750	58300	31400	44850	45577.89	4.02	0	-15099	48950	46900	44950	42900	40950	47925	43925	55	13450	500	32290	50	1	11061429	5044	10.12	1.72	12	0.92	4504.00	26453.00	58800	20230703	-22.45	32950	20230103	38.39	58800	-22.45	20230703	32950	38.39	20230103	58800	-22.45	20230703	32950	38.39	20230103	2.23	N	131290	500	55 억	444484	N	N	1239	N	N
87	20231116	110816	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45350	500	2	1.11	2983560400	65891	18.35	45300	45850	44750	58300	31400	44850	45280.31	4.02	0	-10617	48950	46900	44950	42900	40950	47925	43925	55	13450	500	32290	50	1	11061429	5016	10.07	1.71	12	0.60	4504.00	26453.00	58800	20230703	-22.87	32950	20230103	37.63	58800	-22.87	20230703	32950	37.63	20230103	58800	-22.87	20230703	32950	37.63	20230103	2.23	N	131290	500	55 억	444484	N	N	1239	N	N
88	20231116	100817	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45100	250	2	0.56	1033292400	22776	6.34	45300	45850	44950	58300	31400	44850	45367.82	4.02	0	-1182	48950	46900	44950	42900	40950	47925	43925	55	13450	500	32290	50	1	11061429	4989	10.01	1.70	12	0.21	4504.00	26453.00	58800	20230703	-23.30	32950	20230103	36.87	58800	-23.30	20230703	32950	36.87	20230103	58800	-23.30	20230703	32950	36.87	20230103	2.23	N	131290	500	55 억	444484	N	N	1239	N	N
89	20231116	090820	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44850	0	3	0.00	0	0	0.00	0	0	0	58300	31400	44850	0.00	4.02	0	0	48950	46900	44950	42900	40950	47925	43925	55	13450	500	32290	50	1	11061429	4961	9.96	1.70	12	0.00	4504.00	26453.00	58800	20230703	-23.72	32950	20230103	36.12	58800	-23.72	20230703	32950	36.12	20230103	58800	-23.72	20230703	32950	36.12	20230103	2.23	N	131290	500	55 억	444484	N	N	1239	N	N
90	20231115	160724	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44850	4550	2	11.29	16045830650	357920	1075.87	43150	47000	43000	52300	28250	40300	44830.77	3.62	-411	44362	40700	40500	40100	39900	39500	40600	40000	55	12000	500	29010	50	1	11061429	4961	9.96	1.70	12	3.24	4504.00	26453.00	58800	20230703	-23.72	32950	20230103	36.12	58800	-23.72	20230703	32950	36.12	20230103	58800	-23.72	20230703	32950	36.12	20230103	2.25	N	131290	500	55 억	399888	N	N	1239	N	N
91	20231115	150831	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44850	4550	2	11.29	15642977650	348942	1048.88	43150	47000	43000	52300	28250	40300	44829.74	3.62	-411	40467	40700	40500	40100	39900	39500	40600	40000	55	12000	500	29010	50	1	11061429	4961	9.96	1.70	12	3.15	4504.00	26453.00	58800	20230703	-23.72	32950	20230103	36.12	58800	-23.72	20230703	32950	36.12	20230103	58800	-23.72	20230703	32950	36.12	20230103	2.25	N	131290	500	55 억	399888	N	N	184	N	N
92	20231115	140828	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44850	4550	2	11.29	14598505600	325714	979.06	43150	47000	43000	52300	28250	40300	44820.01	3.62	-411	35549	40700	40500	40100	39900	39500	40600	40000	55	12000	500	29010	50	1	11061429	4961	9.96	1.70	12	2.94	4504.00	26453.00	58800	20230703	-23.72	32950	20230103	36.12	58800	-23.72	20230703	32950	36.12	20230103	58800	-23.72	20230703	32950	36.12	20230103	2.25	N	131290	500	55 억	399888	N	N	184	N	N
93	20231115	130830	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45250	4950	2	12.28	14042324700	313369	941.95	43150	47000	43000	52300	28250	40300	44810.83	3.62	-411	33125	40700	40500	40100	39900	39500	40600	40000	55	12000	500	29010	50	1	11061429	5005	10.05	1.71	12	2.83	4504.00	26453.00	58800	20230703	-23.04	32950	20230103	37.33	58800	-23.04	20230703	32950	37.33	20230103	58800	-23.04	20230703	32950	37.33	20230103	2.25	N	131290	500	55 억	399888	N	N	184	N	N
94	20231115	120831	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45150	4850	2	12.03	13384192900	298817	898.21	43150	47000	43000	52300	28250	40300	44790.60	3.62	-411	30318	40700	40500	40100	39900	39500	40600	40000	55	12000	500	29010	50	1	11061429	4994	10.02	1.71	12	2.70	4504.00	26453.00	58800	20230703	-23.21	32950	20230103	37.03	58800	-23.21	20230703	32950	37.03	20230103	58800	-23.21	20230703	32950	37.03	20230103	2.25	N	131290	500	55 억	399888	N	N	184	N	N
95	20231115	110839	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44900	4600	2	11.41	12865057200	287322	863.66	43150	47000	43000	52300	28250	40300	44775.75	3.62	-411	30713	40700	40500	40100	39900	39500	40600	40000	55	12000	500	29010	50	1	11061429	4967	9.97	1.70	12	2.60	4504.00	26453.00	58800	20230703	-23.64	32950	20230103	36.27	58800	-23.64	20230703	32950	36.27	20230103	58800	-23.64	20230703	32950	36.27	20230103	2.25	N	131290	500	55 억	399888	N	N	184	N	N
96	20231115	100833	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45800	5500	2	13.65	10969016150	245435	737.75	43150	47000	43000	52300	28250	40300	44692.14	3.62	-411	27709	40700	40500	40100	39900	39500	40600	40000	55	12000	500	29010	50	1	11061429	5066	10.17	1.73	12	2.22	4504.00	26453.00	58800	20230703	-22.11	32950	20230103	39.00	58800	-22.11	20230703	32950	39.00	20230103	58800	-22.11	20230703	32950	39.00	20230103	2.25	N	131290	500	55 억	399888	N	N	184	N	N
97	20231115	090824	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43950	3650	2	9.06	3569095800	81760	245.76	43150	44450	43000	52300	28250	40300	43653.32	3.62	-411	-4353	40700	40500	40100	39900	39500	40600	40000	55	12000	500	29010	50	1	11061429	4861	9.76	1.66	12	0.74	4504.00	26453.00	58800	20230703	-25.26	32950	20230103	33.38	58800	-25.26	20230703	32950	33.38	20230103	58800	-25.26	20230703	32950	33.38	20230103	2.25	N	131290	500	55 억	399888	N	N	184	N	N
98	20231114	160814	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40300	550	2	1.38	1067138700	26624	80.37	39900	40300	39700	51600	27850	39750	40078.49	3.56	0	4345	41783	40766	39983	38966	38183	40375	38575	55	11850	500	28620	50	1	11061429	4458	8.95	1.52	12	0.24	4504.00	26453.00	58800	20230703	-31.46	32950	20230103	22.31	58800	-31.46	20230703	32950	22.31	20230103	58800	-31.46	20230703	32950	22.31	20230103	2.28	N	131290	500	55 억	394310	N	N	184	N	N
99	20231114	150817	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40250	500	2	1.26	977636900	24400	73.66	39900	40300	39700	51600	27850	39750	40067.09	3.56	0	4257	41783	40766	39983	38966	38183	40375	38575	55	11850	500	28620	50	1	11061429	4452	8.94	1.52	12	0.22	4504.00	26453.00	58800	20230703	-31.55	32950	20230103	22.15	58800	-31.55	20230703	32950	22.15	20230103	58800	-31.55	20230703	32950	22.15	20230103	2.28	N	131290	500	55 억	394310	N	N	130	N	N
100	20231114	140816	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40150	400	2	1.01	872922900	21795	65.80	39900	40300	39700	51600	27850	39750	40051.52	3.56	0	4200	41783	40766	39983	38966	38183	40375	38575	55	11850	500	28620	50	1	11061429	4441	8.91	1.52	12	0.20	4504.00	26453.00	58800	20230703	-31.72	32950	20230103	21.85	58800	-31.72	20230703	32950	21.85	20230103	58800	-31.72	20230703	32950	21.85	20230103	2.28	N	131290	500	55 억	394310	N	N	130	N	N
101	20231114	130818	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40100	350	2	0.88	688597800	17195	51.91	39900	40300	39700	51600	27850	39750	40046.40	3.56	0	2730	41783	40766	39983	38966	38183	40375	38575	55	11850	500	28620	50	1	11061429	4436	8.90	1.52	12	0.16	4504.00	26453.00	58800	20230703	-31.80	32950	20230103	21.70	58800	-31.80	20230703	32950	21.70	20230103	58800	-31.80	20230703	32950	21.70	20230103	2.28	N	131290	500	55 억	394310	N	N	130	N	N
102	20231114	120819	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40000	250	2	0.63	420129350	10485	31.65	39900	40300	39700	51600	27850	39750	40069.56	3.56	0	139	41783	40766	39983	38966	38183	40375	38575	55	11850	500	28620	50	1	11061429	4425	8.88	1.51	12	0.09	4504.00	26453.00	58800	20230703	-31.97	32950	20230103	21.40	58800	-31.97	20230703	32950	21.40	20230103	58800	-31.97	20230703	32950	21.40	20230103	2.28	N	131290	500	55 억	394310	N	N	130	N	N
103	20231114	110828	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40000	250	2	0.63	355826250	8881	26.81	39900	40300	39700	51600	27850	39750	40066.01	3.56	0	493	41783	40766	39983	38966	38183	40375	38575	55	11850	500	28620	50	1	11061429	4425	8.88	1.51	12	0.08	4504.00	26453.00	58800	20230703	-31.97	32950	20230103	21.40	58800	-31.97	20230703	32950	21.40	20230103	58800	-31.97	20230703	32950	21.40	20230103	2.28	N	131290	500	55 억	394310	N	N	130	N	N
104	20231114	100818	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40050	300	2	0.75	194476100	4853	14.65	39900	40300	39700	51600	27850	39750	40073.38	3.56	0	-295	41783	40766	39983	38966	38183	40375	38575	55	11850	500	28620	50	1	11061429	4430	8.89	1.51	12	0.04	4504.00	26453.00	58800	20230703	-31.89	32950	20230103	21.55	58800	-31.89	20230703	32950	21.55	20230103	58800	-31.89	20230703	32950	21.55	20230103	2.28	N	131290	500	55 억	394310	N	N	130	N	N
105	20231114	090810	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40200	450	2	1.13	49183500	1230	3.71	39900	40200	39700	51600	27850	39750	39986.59	3.56	0	303	41783	40766	39983	38966	38183	40375	38575	55	11850	500	28620	50	1	11061429	4447	8.93	1.52	12	0.01	4504.00	26453.00	58800	20230703	-31.63	32950	20230103	22.00	58800	-31.63	20230703	32950	22.00	20230103	58800	-31.63	20230703	32950	22.00	20230103	2.28	N	131290	500	55 억	394310	N	N	130	N	N
106	20231113	160803	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	39750	-600	5	-1.49	1311290450	32927	74.13	40700	41000	39200	52400	28250	40350	39824.02	3.59	0	-2409	41650	41000	40200	39550	38750	41325	39875	55	12050	500	29050	50	1	11061429	4397	8.83	1.50	12	0.30	4504.00	26453.00	58800	20230703	-32.40	32950	20230103	20.64	58800	-32.40	20230703	32950	20.64	20230103	58800	-32.40	20230703	32950	20.64	20230103	2.27	N	131290	500	55 억	397299	N	N	130	N	N
107	20231113	150802	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	39350	-1000	5	-2.48	1227797350	30815	69.38	40700	41000	39200	52400	28250	40350	39843.98	3.59	0	-2911	41650	41000	40200	39550	38750	41325	39875	55	12050	500	29050	50	1	11061429	4353	8.74	1.49	12	0.28	4504.00	26453.00	58800	20230703	-33.08	32950	20230103	19.42	58800	-33.08	20230703	32950	19.42	20230103	58800	-33.08	20230703	32950	19.42	20230103	2.27	N	131290	500	55 억	397299	N	N	26	N	N
108	20231113	140801	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	39450	-900	5	-2.23	1104350750	27693	62.35	40700	41000	39200	52400	28250	40350	39878.17	3.59	0	-3836	41650	41000	40200	39550	38750	41325	39875	55	12050	500	29050	50	1	11061429	4364	8.76	1.49	12	0.25	4504.00	26453.00	58800	20230703	-32.91	32950	20230103	19.73	58800	-32.91	20230703	32950	19.73	20230103	58800	-32.91	20230703	32950	19.73	20230103	2.27	N	131290	500	55 억	397299	N	N	26	N	N
109	20231113	130759	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	39350	-1000	5	-2.48	956018750	23938	53.89	40700	41000	39200	52400	28250	40350	39937.11	3.59	0	-4638	41650	41000	40200	39550	38750	41325	39875	55	12050	500	29050	50	1	11061429	4353	8.74	1.49	12	0.22	4504.00	26453.00	58800	20230703	-33.08	32950	20230103	19.42	58800	-33.08	20230703	32950	19.42	20230103	58800	-33.08	20230703	32950	19.42	20230103	2.27	N	131290	500	55 억	397299	N	N	26	N	N
110	20231113	120800	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	39300	-1050	5	-2.60	828765200	20706	46.62	40700	41000	39250	52400	28250	40350	40025.21	3.59	0	-4131	41650	41000	40200	39550	38750	41325	39875	55	12050	500	29050	50	1	11061429	4347	8.73	1.49	12	0.19	4504.00	26453.00	58800	20230703	-33.16	32950	20230103	19.27	58800	-33.16	20230703	32950	19.27	20230103	58800	-33.16	20230703	32950	19.27	20230103	2.27	N	131290	500	55 억	397299	N	N	26	N	N
111	20231113	110758	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40150	-200	5	-0.50	549270750	13668	30.77	40700	41000	39650	52400	28250	40350	40186.50	3.59	0	-1892	41650	41000	40200	39550	38750	41325	39875	55	12050	500	29050	50	1	11061429	4441	8.91	1.52	12	0.12	4504.00	26453.00	58800	20230703	-31.72	32950	20230103	21.85	58800	-31.72	20230703	32950	21.85	20230103	58800	-31.72	20230703	32950	21.85	20230103	2.27	N	131290	500	55 억	397299	N	N	26	N	N
112	20231113	100755	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	39950	-400	5	-0.99	438566750	10908	24.56	40700	41000	39650	52400	28250	40350	40205.84	3.59	0	-902	41650	41000	40200	39550	38750	41325	39875	55	12050	500	29050	50	1	11061429	4419	8.87	1.51	12	0.10	4504.00	26453.00	58800	20230703	-32.06	32950	20230103	21.24	58800	-32.06	20230703	32950	21.24	20230103	58800	-32.06	20230703	32950	21.24	20230103	2.27	N	131290	500	55 억	397299	N	N	26	N	N
113	20231113	090802	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40750	400	2	0.99	73080850	1794	4.04	40700	41000	40300	52400	28250	40350	40738.42	3.59	0	-334	41650	41000	40200	39550	38750	41325	39875	55	12050	500	29050	50	1	11061429	4508	9.05	1.54	12	0.02	4504.00	26453.00	58800	20230703	-30.70	32950	20230103	23.67	58800	-30.70	20230703	32950	23.67	20230103	58800	-30.70	20230703	32950	23.67	20230103	2.27	N	131290	500	55 억	397299	N	N	26	N	N
114	20231110	160815	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40350	-100	5	-0.25	1768082650	43841	118.21	39900	40850	39400	52500	28350	40450	40329.43	3.56	0	13338	41950	41200	40750	40000	39550	40975	39775	55	12050	500	29120	50	1	11061429	4463	8.96	1.53	12	0.40	4504.00	26453.00	58800	20230703	-31.38	32950	20230103	22.46	58800	-31.38	20230703	32950	22.46	20230103	58800	-31.38	20230703	32950	22.46	20230103	2.26	N	131290	500	55 억	394287	N	N	26	N	N
115	20231110	150815	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40400	-50	5	-0.12	1526647800	37830	102.01	39900	40850	39400	52500	28350	40450	40355.48	3.56	0	11103	41950	41200	40750	40000	39550	40975	39775	55	12050	500	29120	50	1	11061429	4469	8.97	1.53	12	0.34	4504.00	26453.00	58800	20230703	-31.29	32950	20230103	22.61	58800	-31.29	20230703	32950	22.61	20230103	58800	-31.29	20230703	32950	22.61	20230103	2.26	N	131290	500	55 억	394287	N	N	3	N	N
116	20231110	140806	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40650	200	2	0.49	1292976800	32072	86.48	39900	40850	39400	52500	28350	40450	40314.82	3.56	0	9091	41950	41200	40750	40000	39550	40975	39775	55	12050	500	29120	50	1	11061429	4496	9.03	1.54	12	0.29	4504.00	26453.00	58800	20230703	-30.87	32950	20230103	23.37	58800	-30.87	20230703	32950	23.37	20230103	58800	-30.87	20230703	32950	23.37	20230103	2.26	N	131290	500	55 억	394287	N	N	3	N	N
117	20231110	130806	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40400	-50	5	-0.12	1083865150	26927	72.61	39900	40850	39400	52500	28350	40450	40251.98	3.56	0	6258	41950	41200	40750	40000	39550	40975	39775	55	12050	500	29120	50	1	11061429	4469	8.97	1.53	12	0.24	4504.00	26453.00	58800	20230703	-31.29	32950	20230103	22.61	58800	-31.29	20230703	32950	22.61	20230103	58800	-31.29	20230703	32950	22.61	20230103	2.26	N	131290	500	55 억	394287	N	N	3	N	N
118	20231110	120810	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40450	0	3	0.00	1036939150	25765	69.47	39900	40850	39400	52500	28350	40450	40246.04	3.56	0	5912	41950	41200	40750	40000	39550	40975	39775	55	12050	500	29120	50	1	11061429	4474	8.98	1.53	12	0.23	4504.00	26453.00	58800	20230703	-31.21	32950	20230103	22.76	58800	-31.21	20230703	32950	22.76	20230103	58800	-31.21	20230703	32950	22.76	20230103	2.26	N	131290	500	55 억	394287	N	N	3	N	N
119	20231110	110758	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40350	-100	5	-0.25	925355400	23012	62.05	39900	40850	39400	52500	28350	40450	40211.86	3.56	0	5850	41950	41200	40750	40000	39550	40975	39775	55	12050	500	29120	50	1	11061429	4463	8.96	1.53	12	0.21	4504.00	26453.00	58800	20230703	-31.38	32950	20230103	22.46	58800	-31.38	20230703	32950	22.46	20230103	58800	-31.38	20230703	32950	22.46	20230103	2.26	N	131290	500	55 억	394287	N	N	3	N	N
120	20231110	100806	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40400	-50	5	-0.12	526700600	13187	35.56	39900	40450	39400	52500	28350	40450	39940.90	3.56	0	3729	41950	41200	40750	40000	39550	40975	39775	55	12050	500	29120	50	1	11061429	4469	8.97	1.53	12	0.12	4504.00	26453.00	58800	20230703	-31.29	32950	20230103	22.61	58800	-31.29	20230703	32950	22.61	20230103	58800	-31.29	20230703	32950	22.61	20230103	2.26	N	131290	500	55 억	394287	N	N	3	N	N
121	20231110	090753	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40000	-450	5	-1.11	109477350	2759	7.44	39900	40000	39400	52500	28350	40450	39680.08	3.56	0	869	41950	41200	40750	40000	39550	40975	39775	55	12050	500	29120	50	1	11061429	4425	8.88	1.51	12	0.02	4504.00	26453.00	58800	20230703	-31.97	32950	20230103	21.40	58800	-31.97	20230703	32950	21.40	20230103	58800	-31.97	20230703	32950	21.40	20230103	2.26	N	131290	500	55 억	394287	N	N	3	N	N
122	20231109	160747	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40450	-700	5	-1.70	1483837400	36332	58.48	41450	41500	40300	53400	28850	41150	40840.13	3.71	0	-4607	42483	41816	41433	40766	40383	41625	40575	55	12250	500	29620	50	1	11061429	4474	8.98	1.53	12	0.33	4504.00	26453.00	58800	20230703	-31.21	32950	20230103	22.76	58800	-31.21	20230703	32950	22.76	20230103	58800	-31.21	20230703	32950	22.76	20230103	2.34	N	131290	500	55 억	410494	N	N	3	N	N
123	20231109	150746	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40550	-600	5	-1.46	1417372800	34690	55.84	41450	41500	40300	53400	28850	41150	40857.33	3.71	0	-4717	42483	41816	41433	40766	40383	41625	40575	55	12250	500	29620	50	1	11061429	4485	9.00	1.53	12	0.31	4504.00	26453.00	58800	20230703	-31.04	32950	20230103	23.07	58800	-31.04	20230703	32950	23.07	20230103	58800	-31.04	20230703	32950	23.07	20230103	2.34	N	131290	500	55 억	410494	N	N	525	N	N
124	20231109	140744	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40550	-600	5	-1.46	1208559500	29534	47.54	41450	41500	40400	53400	28850	41150	40920.10	3.71	0	-4681	42483	41816	41433	40766	40383	41625	40575	55	12250	500	29620	50	1	11061429	4485	9.00	1.53	12	0.27	4504.00	26453.00	58800	20230703	-31.04	32950	20230103	23.07	58800	-31.04	20230703	32950	23.07	20230103	58800	-31.04	20230703	32950	23.07	20230103	2.34	N	131290	500	55 억	410494	N	N	525	N	N
125	20231109	130747	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40850	-300	5	-0.73	941820350	22963	36.96	41450	41500	40650	53400	28850	41150	41014.04	3.71	0	-1337	42483	41816	41433	40766	40383	41625	40575	55	12250	500	29620	50	1	11061429	4519	9.07	1.54	12	0.21	4504.00	26453.00	58800	20230703	-30.53	32950	20230103	23.98	58800	-30.53	20230703	32950	23.98	20230103	58800	-30.53	20230703	32950	23.98	20230103	2.34	N	131290	500	55 억	410494	N	N	525	N	N
126	20231109	120750	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40950	-200	5	-0.49	787341650	19173	30.86	41450	41500	40650	53400	28850	41150	41064.64	3.71	0	-1376	42483	41816	41433	40766	40383	41625	40575	55	12250	500	29620	50	1	11061429	4530	9.09	1.55	12	0.17	4504.00	26453.00	58800	20230703	-30.36	32950	20230103	24.28	58800	-30.36	20230703	32950	24.28	20230103	58800	-30.36	20230703	32950	24.28	20230103	2.34	N	131290	500	55 억	410494	N	N	525	N	N
127	20231109	110747	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41100	-50	5	-0.12	672937800	16381	26.37	41450	41500	40650	53400	28850	41150	41079.92	3.71	0	-25	42483	41816	41433	40766	40383	41625	40575	55	12250	500	29620	50	1	11061429	4546	9.13	1.55	12	0.15	4504.00	26453.00	58800	20230703	-30.10	32950	20230103	24.73	58800	-30.10	20230703	32950	24.73	20230103	58800	-30.10	20230703	32950	24.73	20230103	2.34	N	131290	500	55 억	410494	N	N	525	N	N
128	20231109	100742	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41100	-50	5	-0.12	436220150	10628	17.11	41450	41500	40650	53400	28850	41150	41043.32	3.71	0	-685	42483	41816	41433	40766	40383	41625	40575	55	12250	500	29620	50	1	11061429	4546	9.13	1.55	12	0.10	4504.00	26453.00	58800	20230703	-30.10	32950	20230103	24.73	58800	-30.10	20230703	32950	24.73	20230103	58800	-30.10	20230703	32950	24.73	20230103	2.34	N	131290	500	55 억	410494	N	N	525	N	N
129	20231109	090749	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41050	-100	5	-0.24	47441000	1153	1.86	41450	41500	40900	53400	28850	41150	41145.25	3.71	0	-285	42483	41816	41433	40766	40383	41625	40575	55	12250	500	29620	50	1	11061429	4541	9.11	1.55	12	0.01	4504.00	26453.00	58800	20230703	-30.19	32950	20230103	24.58	58800	-30.19	20230703	32950	24.58	20230103	58800	-30.19	20230703	32950	24.58	20230103	2.34	N	131290	500	55 억	410494	N	N	525	N	N
130	20231108	160739	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41150	50	2	0.12	2560488750	61687	62.99	41400	42100	41050	53400	28800	41100	41508.39	3.71	0	1687	43233	42166	41283	40216	39333	42075	40125	55	12300	500	29590	50	1	11061429	4552	9.14	1.56	12	0.56	4504.00	26453.00	58800	20230703	-30.02	32950	20230103	24.89	58800	-30.02	20230703	32950	24.89	20230103	58800	-30.02	20230703	32950	24.89	20230103	2.25	N	131290	500	55 억	410053	N	N	525	N	N
131	20231108	150744	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41250	150	2	0.36	2424068550	58383	59.62	41400	42100	41050	53400	28800	41100	41520.11	3.71	0	1836	43233	42166	41283	40216	39333	42075	40125	55	12300	500	29590	50	1	11061429	4563	9.16	1.56	12	0.53	4504.00	26453.00	58800	20230703	-29.85	32950	20230103	25.19	58800	-29.85	20230703	32950	25.19	20230103	58800	-29.85	20230703	32950	25.19	20230103	2.25	N	131290	500	55 억	410053	N	N	2757	N	N
132	20231108	140740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41450	350	2	0.85	2045344600	49199	50.24	41400	42100	41100	53400	28800	41100	41572.89	3.71	0	5678	43233	42166	41283	40216	39333	42075	40125	55	12300	500	29590	50	1	11061429	4585	9.20	1.57	12	0.44	4504.00	26453.00	58800	20230703	-29.51	32950	20230103	25.80	58800	-29.51	20230703	32950	25.80	20230103	58800	-29.51	20230703	32950	25.80	20230103	2.25	N	131290	500	55 억	410053	N	N	2757	N	N
133	20231108	130738	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41800	700	2	1.70	1645975200	39599	40.43	41400	42100	41100	53400	28800	41100	41566.08	3.71	0	6444	43233	42166	41283	40216	39333	42075	40125	55	12300	500	29590	50	1	11061429	4624	9.28	1.58	12	0.36	4504.00	26453.00	58800	20230703	-28.91	32950	20230103	26.86	58800	-28.91	20230703	32950	26.86	20230103	58800	-28.91	20230703	32950	26.86	20230103	2.25	N	131290	500	55 억	410053	N	N	2757	N	N
134	20231108	120734	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41800	700	2	1.70	1327093900	31948	32.62	41400	42100	41100	53400	28800	41100	41539.19	3.71	0	4018	43233	42166	41283	40216	39333	42075	40125	55	12300	500	29590	50	1	11061429	4624	9.28	1.58	12	0.29	4504.00	26453.00	58800	20230703	-28.91	32950	20230103	26.86	58800	-28.91	20230703	32950	26.86	20230103	58800	-28.91	20230703	32950	26.86	20230103	2.25	N	131290	500	55 억	410053	N	N	2757	N	N
135	20231108	110741	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41450	350	2	0.85	1088902600	26231	26.78	41400	42100	41100	53400	28800	41100	41512.05	3.71	0	1591	43233	42166	41283	40216	39333	42075	40125	55	12300	500	29590	50	1	11061429	4585	9.20	1.57	12	0.24	4504.00	26453.00	58800	20230703	-29.51	32950	20230103	25.80	58800	-29.51	20230703	32950	25.80	20230103	58800	-29.51	20230703	32950	25.80	20230103	2.25	N	131290	500	55 억	410053	N	N	2757	N	N
136	20231108	100741	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41400	300	2	0.73	610858450	14688	15.00	41400	42100	41100	53400	28800	41100	41588.95	3.71	0	379	43233	42166	41283	40216	39333	42075	40125	55	12300	500	29590	50	1	11061429	4579	9.19	1.57	12	0.13	4504.00	26453.00	58800	20230703	-29.59	32950	20230103	25.64	58800	-29.59	20230703	32950	25.64	20230103	58800	-29.59	20230703	32950	25.64	20230103	2.25	N	131290	500	55 억	410053	N	N	2757	N	N
137	20231108	090737	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42000	900	2	2.19	183476500	4386	4.48	41400	42100	41400	53400	28800	41100	41832.31	3.71	0	145	43233	42166	41283	40216	39333	42075	40125	55	12300	500	29590	50	1	11061429	4646	9.33	1.59	12	0.04	4504.00	26453.00	58800	20230703	-28.57	32950	20230103	27.47	58800	-28.57	20230703	32950	27.47	20230103	58800	-28.57	20230703	32950	27.47	20230103	2.25	N	131290	500	55 억	410053	N	N	2757	N	N
138	20231107	160740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41100	-200	5	-0.48	4030225900	97596	92.53	41100	42350	40400	53600	28950	41300	41295.12	3.74	0	1642	42433	41866	41033	40466	39633	42150	40750	55	12300	500	29730	50	1	11061429	4546	9.13	1.55	12	0.88	4504.00	26453.00	58800	20230703	-30.10	32950	20230103	24.73	58800	-30.10	20230703	32950	24.73	20230103	58800	-30.10	20230703	32950	24.73	20230103	2.29	N	131290	500	55 억	413411	N	N	2757	N	N
139	20231107	150740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41100	-200	5	-0.48	3865692650	93598	88.74	41100	42350	40400	53600	28950	41300	41301.02	3.74	0	81	42433	41866	41033	40466	39633	42150	40750	55	12300	500	29730	50	1	11061429	4546	9.13	1.55	12	0.85	4504.00	26453.00	58800	20230703	-30.10	32950	20230103	24.73	58800	-30.10	20230703	32950	24.73	20230103	58800	-30.10	20230703	32950	24.73	20230103	2.29	N	131290	500	55 억	413411	N	N	6795	N	N
140	20231107	140744	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41050	-250	5	-0.61	3393599450	82084	77.82	41100	42350	40400	53600	28950	41300	41343.01	3.74	0	-2415	42433	41866	41033	40466	39633	42150	40750	55	12300	500	29730	50	1	11061429	4541	9.11	1.55	12	0.74	4504.00	26453.00	58800	20230703	-30.19	32950	20230103	24.58	58800	-30.19	20230703	32950	24.58	20230103	58800	-30.19	20230703	32950	24.58	20230103	2.29	N	131290	500	55 억	413411	N	N	6795	N	N
141	20231107	130742	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41000	-300	5	-0.73	3151883800	76198	72.24	41100	42350	40400	53600	28950	41300	41364.39	3.74	0	-3165	42433	41866	41033	40466	39633	42150	40750	55	12300	500	29730	50	1	11061429	4535	9.10	1.55	12	0.69	4504.00	26453.00	58800	20230703	-30.27	32950	20230103	24.43	58800	-30.27	20230703	32950	24.43	20230103	58800	-30.27	20230703	32950	24.43	20230103	2.29	N	131290	500	55 억	413411	N	N	6795	N	N
142	20231107	120738	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40900	-400	5	-0.97	2938921300	70988	67.30	41100	42350	40400	53600	28950	41300	41400.25	3.74	0	-5229	42433	41866	41033	40466	39633	42150	40750	55	12300	500	29730	50	1	11061429	4524	9.08	1.55	12	0.64	4504.00	26453.00	58800	20230703	-30.44	32950	20230103	24.13	58800	-30.44	20230703	32950	24.13	20230103	58800	-30.44	20230703	32950	24.13	20230103	2.29	N	131290	500	55 억	413411	N	N	6795	N	N
143	20231107	110738	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41500	200	2	0.48	2506320950	60469	57.33	41100	42350	40400	53600	28950	41300	41448.03	3.74	0	-3685	42433	41866	41033	40466	39633	42150	40750	55	12300	500	29730	50	1	11061429	4590	9.21	1.57	12	0.55	4504.00	26453.00	58800	20230703	-29.42	32950	20230103	25.95	58800	-29.42	20230703	32950	25.95	20230103	58800	-29.42	20230703	32950	25.95	20230103	2.29	N	131290	500	55 억	413411	N	N	6795	N	N
144	20231107	100747	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41250	-50	5	-0.12	1750031200	42126	39.94	41100	42350	40400	53600	28950	41300	41542.78	3.74	0	-4054	42433	41866	41033	40466	39633	42150	40750	55	12300	500	29730	50	1	11061429	4563	9.16	1.56	12	0.38	4504.00	26453.00	58800	20230703	-29.85	32950	20230103	25.19	58800	-29.85	20230703	32950	25.19	20230103	58800	-29.85	20230703	32950	25.19	20230103	2.29	N	131290	500	55 억	413411	N	N	6795	N	N
145	20231107	090729	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41100	-200	5	-0.48	164867250	4043	3.83	41100	41200	40400	53600	28950	41300	40778.44	3.74	0	86	42433	41866	41033	40466	39633	42150	40750	55	12300	500	29730	50	1	11061429	4546	9.13	1.55	12	0.04	4504.00	26453.00	58800	20230703	-30.10	32950	20230103	24.73	58800	-30.10	20230703	32950	24.73	20230103	58800	-30.10	20230703	32950	24.73	20230103	2.29	N	131290	500	55 억	413411	N	N	6795	N	N
146	20231106	160722	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41300	550	2	1.35	4307049450	105090	67.88	41100	41600	40200	52900	28550	40750	40983.76	3.79	-170	-8413	43416	42082	40466	39132	37516	42750	39800	55	12150	500	29340	50	1	11061429	4568	9.17	1.56	12	0.95	4504.00	26453.00	58800	20230703	-29.76	32950	20230103	25.34	58800	-29.76	20230703	32950	25.34	20230103	58800	-29.76	20230703	32950	25.34	20230103	2.36	Y	131290	500	55 억	419090	N	N	6795	N	N
147	20231106	150726	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41200	450	2	1.10	3882134050	94788	61.23	41100	41600	40200	52900	28550	40750	40956.01	3.79	-170	-10011	43416	42082	40466	39132	37516	42750	39800	55	12150	500	29340	50	1	11061429	4557	9.15	1.56	12	0.86	4504.00	26453.00	58800	20230703	-29.93	32950	20230103	25.04	58800	-29.93	20230703	32950	25.04	20230103	58800	-29.93	20230703	32950	25.04	20230103	2.36	Y	131290	500	55 억	419090	N	N	9383	N	N
148	20231106	140723	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40950	200	2	0.49	3392029000	82881	53.54	41100	41600	40200	52900	28550	40750	40926.54	3.79	-170	-10923	43416	42082	40466	39132	37516	42750	39800	55	12150	500	29340	50	1	11061429	4530	9.09	1.55	12	0.75	4504.00	26453.00	58800	20230703	-30.36	32950	20230103	24.28	58800	-30.36	20230703	32950	24.28	20230103	58800	-30.36	20230703	32950	24.28	20230103	2.36	Y	131290	500	55 억	419090	N	N	9383	N	N
149	20231106	130730	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40850	100	2	0.25	2952103650	72166	46.62	41100	41600	40200	52900	28550	40750	40907.17	3.79	-170	-11516	43416	42082	40466	39132	37516	42750	39800	55	12150	500	29340	50	1	11061429	4519	9.07	1.54	12	0.65	4504.00	26453.00	58800	20230703	-30.53	32950	20230103	23.98	58800	-30.53	20230703	32950	23.98	20230103	58800	-30.53	20230703	32950	23.98	20230103	2.36	Y	131290	500	55 억	419090	N	N	9383	N	N
150	20231106	120727	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40800	50	2	0.12	2668527950	65219	42.13	41100	41600	40200	52900	28550	40750	40916.48	3.79	-170	-10721	43416	42082	40466	39132	37516	42750	39800	55	12150	500	29340	50	1	11061429	4513	9.06	1.54	12	0.59	4504.00	26453.00	58800	20230703	-30.61	32950	20230103	23.82	58800	-30.61	20230703	32950	23.82	20230103	58800	-30.61	20230703	32950	23.82	20230103	2.36	Y	131290	500	55 억	419090	N	N	9383	N	N
151	20231106	110726	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40500	-250	5	-0.61	2256365400	55114	35.60	41100	41600	40200	52900	28550	40750	40940.04	3.79	-170	-12984	43416	42082	40466	39132	37516	42750	39800	55	12150	500	29340	50	1	11061429	4480	8.99	1.53	12	0.50	4504.00	26453.00	58800	20230703	-31.12	32950	20230103	22.91	58800	-31.12	20230703	32950	22.91	20230103	58800	-31.12	20230703	32950	22.91	20230103	2.36	Y	131290	500	55 억	419090	N	N	9383	N	N
152	20231106	100704	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41050	300	2	0.74	1589586850	38764	25.04	41100	41600	40200	52900	28550	40750	41006.93	3.79	-170	-11032	43416	42082	40466	39132	37516	42750	39800	55	12150	500	29340	50	1	11061429	4541	9.11	1.55	12	0.35	4504.00	26453.00	58800	20230703	-30.19	32950	20230103	24.58	58800	-30.19	20230703	32950	24.58	20230103	58800	-30.19	20230703	32950	24.58	20230103	2.36	Y	131290	500	55 억	419090	N	N	9383	N	N
153	20231106	090726	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40600	-150	5	-0.37	420316050	10280	6.64	41100	41300	40550	52900	28550	40750	40887.07	3.79	-170	-3722	43416	42082	40466	39132	37516	42750	39800	55	12150	500	29340	50	1	11061429	4491	9.01	1.53	12	0.09	4504.00	26453.00	58800	20230703	-30.95	32950	20230103	23.22	58800	-30.95	20230703	32950	23.22	20230103	58800	-30.95	20230703	32950	23.22	20230103	2.36	Y	131290	500	55 억	419090	N	N	9383	N	N
154	20231103	160718	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40750	2100	2	5.43	6258272800	154614	127.00	39150	41800	38850	50200	27100	38650	40476.73	3.75	-170	-501	40183	39416	38033	37266	35883	39800	37650	55	11550	500	27820	50	1	11061429	4508	9.05	1.54	12	1.40	4504.00	26453.00	58800	20230703	-30.70	32950	20230103	23.67	58800	-30.70	20230703	32950	23.67	20230103	58800	-30.70	20230703	32950	23.67	20230103	2.47	Y	131290	500	55 억	414964	N	N	9383	N	N
155	20231103	150715	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40750	2100	2	5.43	6129762250	151456	124.40	39150	41800	38850	50200	27100	38650	40472.23	3.75	-170	-933	40183	39416	38033	37266	35883	39800	37650	55	11550	500	27820	50	1	11061429	4508	9.05	1.54	12	1.37	4504.00	26453.00	58800	20230703	-30.70	32950	20230103	23.67	58800	-30.70	20230703	32950	23.67	20230103	58800	-30.70	20230703	32950	23.67	20230103	2.47	Y	131290	500	55 억	414964	N	N	3974	N	N
156	20231103	140714	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40600	1950	2	5.05	5488627200	135640	111.41	39150	41800	38850	50200	27100	38650	40464.67	3.75	-170	-5137	40183	39416	38033	37266	35883	39800	37650	55	11550	500	27820	50	1	11061429	4491	9.01	1.53	12	1.23	4504.00	26453.00	58800	20230703	-30.95	32950	20230103	23.22	58800	-30.95	20230703	32950	23.22	20230103	58800	-30.95	20230703	32950	23.22	20230103	2.47	Y	131290	500	55 억	414964	N	N	3974	N	N
157	20231103	130715	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41100	2450	2	6.34	4903187050	121285	99.62	39150	41800	38850	50200	27100	38650	40426.99	3.75	-170	-9238	40183	39416	38033	37266	35883	39800	37650	55	11550	500	27820	50	1	11061429	4546	9.13	1.55	12	1.10	4504.00	26453.00	58800	20230703	-30.10	32950	20230103	24.73	58800	-30.10	20230703	32950	24.73	20230103	58800	-30.10	20230703	32950	24.73	20230103	2.47	Y	131290	500	55 억	414964	N	N	3974	N	N
158	20231103	120714	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41550	2900	2	7.50	4363368250	108215	88.88	39150	41800	38850	50200	27100	38650	40321.29	3.75	-170	-9756	40183	39416	38033	37266	35883	39800	37650	55	11550	500	27820	50	1	11061429	4596	9.23	1.57	12	0.98	4504.00	26453.00	58800	20230703	-29.34	32950	20230103	26.10	58800	-29.34	20230703	32950	26.10	20230103	58800	-29.34	20230703	32950	26.10	20230103	2.47	Y	131290	500	55 억	414964	N	N	3974	N	N
159	20231103	110721	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40750	2100	2	5.43	2974847650	74664	61.33	39150	40950	38850	50200	27100	38650	39843.13	3.75	-170	-8832	40183	39416	38033	37266	35883	39800	37650	55	11550	500	27820	50	1	11061429	4508	9.05	1.54	12	0.67	4504.00	26453.00	58800	20230703	-30.70	32950	20230103	23.67	58800	-30.70	20230703	32950	23.67	20230103	58800	-30.70	20230703	32950	23.67	20230103	2.47	Y	131290	500	55 억	414964	N	N	3974	N	N
160	20231103	100705	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	40350	1700	2	4.40	2128688050	53781	44.17	39150	40550	38850	50200	27100	38650	39580.67	3.75	-170	-6263	40183	39416	38033	37266	35883	39800	37650	55	11550	500	27820	50	1	11061429	4463	8.96	1.53	12	0.49	4504.00	26453.00	58800	20230703	-31.38	32950	20230103	22.46	58800	-31.38	20230703	32950	22.46	20230103	58800	-31.38	20230703	32950	22.46	20230103	2.47	Y	131290	500	55 억	414964	N	N	3974	N	N
161	20231103	090709	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	39150	500	2	1.29	467053200	11932	9.80	39150	39400	38850	50200	27100	38650	39142.91	3.75	-170	-6539	40183	39416	38033	37266	35883	39800	37650	55	11550	500	27820	50	1	11061429	4331	8.69	1.48	12	0.11	4504.00	26453.00	58800	20230703	-33.42	32950	20230103	18.82	58800	-33.42	20230703	32950	18.82	20230103	58800	-33.42	20230703	32950	18.82	20230103	2.47	Y	131290	500	55 억	414964	N	N	3974	N	N
162	20231102	160709	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	38650	3100	2	8.72	4616852900	121319	79.16	36700	38800	36650	46200	24900	35550	38052.87	3.32	0	47837	38083	36816	36133	34866	34183	36475	34525	55	10650	500	25590	50	1	11061429	4275	8.58	1.46	12	1.10	4504.00	26453.00	58800	20230703	-34.27	32950	20230103	17.30	58800	-34.27	20230703	32950	17.30	20230103	58800	-34.27	20230703	32950	17.30	20230103	2.42	Y	131290	500	55 억	366937	N	N	3974	N	N
163	20231102	150718	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	38650	3100	2	8.72	4284928550	112742	73.56	36700	38800	36650	46200	24900	35550	38006.50	3.32	0	44952	38083	36816	36133	34866	34183	36475	34525	55	10650	500	25590	50	1	11061429	4275	8.58	1.46	12	1.02	4504.00	26453.00	58800	20230703	-34.27	32950	20230103	17.30	58800	-34.27	20230703	32950	17.30	20230103	58800	-34.27	20230703	32950	17.30	20230103	2.42	Y	131290	500	55 억	366937	N	N	5529	N	N
164	20231102	140705	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	38150	2600	2	7.31	3612881000	95220	62.13	36700	38800	36650	46200	24900	35550	37942.46	3.32	0	34725	38083	36816	36133	34866	34183	36475	34525	55	10650	500	25590	50	1	11061429	4220	8.47	1.44	12	0.86	4504.00	26453.00	58800	20230703	-35.12	32950	20230103	15.78	58800	-35.12	20230703	32950	15.78	20230103	58800	-35.12	20230703	32950	15.78	20230103	2.42	Y	131290	500	55 억	366937	N	N	5529	N	N
165	20231102	130710	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	38450	2900	2	8.16	3089247350	81511	53.18	36700	38800	36650	46200	24900	35550	37899.76	3.32	0	27133	38083	36816	36133	34866	34183	36475	34525	55	10650	500	25590	50	1	11061429	4253	8.54	1.45	12	0.74	4504.00	26453.00	58800	20230703	-34.61	32950	20230103	16.69	58800	-34.61	20230703	32950	16.69	20230103	58800	-34.61	20230703	32950	16.69	20230103	2.42	Y	131290	500	55 억	366937	N	N	5529	N	N
166	20231102	120707	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	38500	2950	2	8.30	2826755300	74691	48.73	36700	38800	36650	46200	24900	35550	37846.00	3.32	0	23947	38083	36816	36133	34866	34183	36475	34525	55	10650	500	25590	50	1	11061429	4259	8.55	1.46	12	0.68	4504.00	26453.00	58800	20230703	-34.52	32950	20230103	16.84	58800	-34.52	20230703	32950	16.84	20230103	58800	-34.52	20230703	32950	16.84	20230103	2.42	Y	131290	500	55 억	366937	N	N	5529	N	N
167	20231102	110706	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37600	2050	2	5.77	2057524400	54588	35.62	36700	38450	36650	46200	24900	35550	37691.88	3.32	0	17554	38083	36816	36133	34866	34183	36475	34525	55	10650	500	25590	50	1	11061429	4159	8.35	1.42	12	0.49	4504.00	26453.00	58800	20230703	-36.05	32950	20230103	14.11	58800	-36.05	20230703	32950	14.11	20230103	58800	-36.05	20230703	32950	14.11	20230103	2.42	Y	131290	500	55 억	366937	N	N	5529	N	N
168	20231102	100708	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	38100	2550	2	7.17	1532475400	40673	26.54	36700	38450	36650	46200	24900	35550	37677.95	3.32	0	15089	38083	36816	36133	34866	34183	36475	34525	55	10650	500	25590	50	1	11061429	4214	8.46	1.44	12	0.37	4504.00	26453.00	58800	20230703	-35.20	32950	20230103	15.63	58800	-35.20	20230703	32950	15.63	20230103	58800	-35.20	20230703	32950	15.63	20230103	2.42	Y	131290	500	55 억	366937	N	N	5529	N	N
169	20231102	090712	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37450	1900	2	5.34	511081500	13731	8.96	36700	37650	36650	46200	24900	35550	37221.00	3.32	0	6733	38083	36816	36133	34866	34183	36475	34525	55	10650	500	25590	50	1	11061429	4143	8.31	1.42	12	0.12	4504.00	26453.00	58800	20230703	-36.31	32950	20230103	13.66	58800	-36.31	20230703	32950	13.66	20230103	58800	-36.31	20230703	32950	13.66	20230103	2.42	Y	131290	500	55 억	366937	N	N	5529	N	N
170	20231101	160705	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35550	100	2	0.28	5506747450	152267	79.89	35700	37400	35450	46050	24850	35450	36165.20	3.12	0	22648	42950	39200	37250	33500	31550	38225	32525	55	10600	500	25520	50	1	11061429	3932	7.89	1.34	12	1.38	4504.00	26453.00	58800	20230703	-39.54	32950	20230103	7.89	58800	-39.54	20230703	32950	7.89	20230103	58800	-39.54	20230703	32950	7.89	20230103	2.46	Y	131290	500	55 억	344781	N	N	5529	N	N
171	20231101	150706	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35650	200	2	0.56	5134700350	141799	74.40	35700	37400	35450	46050	24850	35450	36211.12	3.12	0	20843	42950	39200	37250	33500	31550	38225	32525	55	10600	500	25520	50	1	11061429	3943	7.92	1.35	12	1.28	4504.00	26453.00	58800	20230703	-39.37	32950	20230103	8.19	58800	-39.37	20230703	32950	8.19	20230103	58800	-39.37	20230703	32950	8.19	20230103	2.46	Y	131290	500	55 억	344781	N	N	14642	N	N
172	20231101	140700	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35700	250	2	0.71	4630794300	127631	66.96	35700	37400	35500	46050	24850	35450	36282.68	3.12	0	18715	42950	39200	37250	33500	31550	38225	32525	55	10600	500	25520	50	1	11061429	3949	7.93	1.35	12	1.15	4504.00	26453.00	58800	20230703	-39.29	32950	20230103	8.35	58800	-39.29	20230703	32950	8.35	20230103	58800	-39.29	20230703	32950	8.35	20230103	2.46	Y	131290	500	55 억	344781	N	N	14642	N	N
173	20231101	130705	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35750	300	2	0.85	4303282550	118500	62.17	35700	37400	35500	46050	24850	35450	36314.62	3.12	0	18685	42950	39200	37250	33500	31550	38225	32525	55	10600	500	25520	50	1	11061429	3954	7.94	1.35	12	1.07	4504.00	26453.00	58800	20230703	-39.20	32950	20230103	8.50	58800	-39.20	20230703	32950	8.50	20230103	58800	-39.20	20230703	32950	8.50	20230103	2.46	Y	131290	500	55 억	344781	N	N	14642	N	N
174	20231101	120721	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35850	400	2	1.13	3961577400	108966	57.17	35700	37400	35500	46050	24850	35450	36356.09	3.12	0	13615	42950	39200	37250	33500	31550	38225	32525	55	10600	500	25520	50	1	11061429	3966	7.96	1.36	12	0.99	4504.00	26453.00	58800	20230703	-39.03	32950	20230103	8.80	58800	-39.03	20230703	32950	8.80	20230103	58800	-39.03	20230703	32950	8.80	20230103	2.46	Y	131290	500	55 억	344781	N	N	14642	N	N
175	20231101	110725	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35700	250	2	0.71	3468971350	95163	49.93	35700	37400	35700	46050	24850	35450	36452.94	3.12	0	11040	42950	39200	37250	33500	31550	38225	32525	55	10600	500	25520	50	1	11061429	3949	7.93	1.35	12	0.86	4504.00	26453.00	58800	20230703	-39.29	32950	20230103	8.35	58800	-39.29	20230703	32950	8.35	20230103	58800	-39.29	20230703	32950	8.35	20230103	2.46	Y	131290	500	55 억	344781	N	N	14642	N	N
176	20231101	100716	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36450	1000	2	2.82	2578077800	70571	37.03	35700	37400	35700	46050	24850	35450	36531.69	3.12	0	10808	42950	39200	37250	33500	31550	38225	32525	55	10600	500	25520	50	1	11061429	4032	8.09	1.38	12	0.64	4504.00	26453.00	58800	20230703	-38.01	32950	20230103	10.62	58800	-38.01	20230703	32950	10.62	20230103	58800	-38.01	20230703	32950	10.62	20230103	2.46	Y	131290	500	55 억	344781	N	N	14642	N	N
177	20231101	090716	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36300	850	2	2.40	695371550	19309	10.13	35700	36500	35700	46050	24850	35450	36012.82	3.12	0	4043	42950	39200	37250	33500	31550	38225	32525	55	10600	500	25520	50	1	11061429	4015	8.06	1.37	12	0.17	4504.00	26453.00	58800	20230703	-38.27	32950	20230103	10.17	58800	-38.27	20230703	32950	10.17	20230103	58800	-38.27	20230703	32950	10.17	20230103	2.46	Y	131290	500	55 억	344781	N	N	14642	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History