KissMeData/240810/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161028	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	30000	-1250	5	-4.00	6802951950	224738	158.45	31350	31450	30000	40600	21900	31250	30270.85	20.20	-628	-19509	32550	31900	31500	30850	30450	31700	30650	245	9350	500	23750	50	1	49083901	14725	16.47	1.64	12	0.46	1822.00	18283.00	38350	20230731	-21.77	24300	20230102	23.46	38350	-21.77	20230731	24300	23.46	20230102	38350	-21.77	20230731	24300	23.46	20230102	0.87	Y	240810	500	245 억	9916544	N	N	68186	N	N
3	20231031	151038	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	30050	-1200	5	-3.84	6310239500	208325	146.88	31350	31450	30000	40600	21900	31250	30290.13	20.20	-628	-14924	32550	31900	31500	30850	30450	31700	30650	245	9350	500	23750	50	1	49083901	14750	16.49	1.64	12	0.42	1822.00	18283.00	38350	20230731	-21.64	24300	20230102	23.66	38350	-21.64	20230731	24300	23.66	20230102	38350	-21.64	20230731	24300	23.66	20230102	0.87	Y	240810	500	245 억	9916544	N	N	64183	N	N
4	20231031	141047	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	30150	-1100	5	-3.52	5765402650	190209	134.10	31350	31450	30000	40600	21900	31250	30310.64	20.20	-628	-16641	32550	31900	31500	30850	30450	31700	30650	245	9350	500	23750	50	1	49083901	14799	16.55	1.65	12	0.39	1822.00	18283.00	38350	20230731	-21.38	24300	20230102	24.07	38350	-21.38	20230731	24300	24.07	20230102	38350	-21.38	20230731	24300	24.07	20230102	0.87	Y	240810	500	245 억	9916544	N	N	64183	N	N
5	20231031	131038	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	30200	-1050	5	-3.36	4920590350	162133	114.31	31350	31450	30000	40600	21900	31250	30348.82	20.20	-628	-12079	32550	31900	31500	30850	30450	31700	30650	245	9350	500	23750	50	1	49083901	14823	16.58	1.65	12	0.33	1822.00	18283.00	38350	20230731	-21.25	24300	20230102	24.28	38350	-21.25	20230731	24300	24.28	20230102	38350	-21.25	20230731	24300	24.28	20230102	0.87	Y	240810	500	245 억	9916544	N	N	64183	N	N
6	20231031	121038	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	30300	-950	5	-3.04	4124429800	135737	95.70	31350	31450	30000	40600	21900	31250	30385.13	20.20	-628	-16026	32550	31900	31500	30850	30450	31700	30650	245	9350	500	23750	50	1	49083901	14872	16.63	1.66	12	0.28	1822.00	18283.00	38350	20230731	-20.99	24300	20230102	24.69	38350	-20.99	20230731	24300	24.69	20230102	38350	-20.99	20230731	24300	24.69	20230102	0.87	Y	240810	500	245 억	9916544	N	N	64183	N	N
7	20231031	111105	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	30500	-750	5	-2.40	3603209800	118540	83.57	31350	31450	30000	40600	21900	31250	30396.21	20.20	-628	-21256	32550	31900	31500	30850	30450	31700	30650	245	9350	500	23750	50	1	49083901	14971	16.74	1.67	12	0.24	1822.00	18283.00	38350	20230731	-20.47	24300	20230102	25.51	38350	-20.47	20230731	24300	25.51	20230102	38350	-20.47	20230731	24300	25.51	20230102	0.87	Y	240810	500	245 억	9916544	N	N	64183	N	N
8	20231031	101046	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	30200	-1050	5	-3.36	2531590600	83110	58.60	31350	31450	30000	40600	21900	31250	30460.25	20.20	-628	-24717	32550	31900	31500	30850	30450	31700	30650	245	9350	500	23750	50	1	49083901	14823	16.58	1.65	12	0.17	1822.00	18283.00	38350	20230731	-21.25	24300	20230102	24.28	38350	-21.25	20230731	24300	24.28	20230102	38350	-21.25	20230731	24300	24.28	20230102	0.87	Y	240810	500	245 억	9916544	N	N	64183	N	N
9	20231031	091045	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31250	0	3	0.00	278703400	8894	6.27	31350	31450	31150	40600	21900	31250	31336.60	20.20	-628	-3187	32550	31900	31500	30850	30450	31700	30650	245	9350	500	23750	50	1	49083901	15339	17.15	1.71	12	0.02	1822.00	18283.00	38350	20230731	-18.51	24300	20230102	28.60	38350	-18.51	20230731	24300	28.60	20230102	38350	-18.51	20230731	24300	28.60	20230102	0.87	Y	240810	500	245 억	9916544	N	N	64183	N	N
10	20231030	161025	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31250	-500	5	-1.57	4430388950	141143	78.06	31850	32150	31100	41250	22250	31750	31389.02	20.20	-1256	-22311	33683	32716	32033	31066	30383	32375	30725	245	9500	500	24130	50	1	49083901	15339	17.15	1.71	12	0.29	1822.00	18283.00	38350	20230731	-18.51	24300	20230102	28.60	38350	-18.51	20230731	24300	28.60	20230102	38350	-18.51	20230731	24300	28.60	20230102	0.87	Y	240810	500	245 억	9915597	N	N	64183	N	N
11	20231030	151002	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31200	-550	5	-1.73	4139818800	131842	72.91	31850	32150	31100	41250	22250	31750	31399.41	20.20	-1256	-22927	33683	32716	32033	31066	30383	32375	30725	245	9500	500	24130	50	1	49083901	15314	17.12	1.71	12	0.27	1822.00	18283.00	38350	20230731	-18.64	24300	20230102	28.40	38350	-18.64	20230731	24300	28.40	20230102	38350	-18.64	20230731	24300	28.40	20230102	0.87	Y	240810	500	245 억	9915597	N	N	47688	N	N
12	20231030	141001	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31150	-600	5	-1.89	3308203500	105179	58.17	31850	32150	31150	41250	22250	31750	31452.61	20.20	-1256	-22740	33683	32716	32033	31066	30383	32375	30725	245	9500	500	24130	50	1	49083901	15290	17.10	1.70	12	0.21	1822.00	18283.00	38350	20230731	-18.77	24300	20230102	28.19	38350	-18.77	20230731	24300	28.19	20230102	38350	-18.77	20230731	24300	28.19	20230102	0.87	Y	240810	500	245 억	9915597	N	N	47688	N	N
13	20231030	131004	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31400	-350	5	-1.10	2834921700	90032	49.79	31850	32150	31200	41250	22250	31750	31487.45	20.20	-1256	-24904	33683	32716	32033	31066	30383	32375	30725	245	9500	500	24130	50	1	49083901	15412	17.23	1.72	12	0.18	1822.00	18283.00	38350	20230731	-18.12	24300	20230102	29.22	38350	-18.12	20230731	24300	29.22	20230102	38350	-18.12	20230731	24300	29.22	20230102	0.87	Y	240810	500	245 억	9915597	N	N	47688	N	N
14	20231030	120956	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31200	-550	5	-1.73	2417818250	76744	42.44	31850	32150	31200	41250	22250	31750	31504.45	20.20	-1256	-24199	33683	32716	32033	31066	30383	32375	30725	245	9500	500	24130	50	1	49083901	15314	17.12	1.71	12	0.16	1822.00	18283.00	38350	20230731	-18.64	24300	20230102	28.40	38350	-18.64	20230731	24300	28.40	20230102	38350	-18.64	20230731	24300	28.40	20230102	0.87	Y	240810	500	245 억	9915597	N	N	47688	N	N
15	20231030	110957	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31600	-150	5	-0.47	1555968850	49252	27.24	31850	32150	31350	41250	22250	31750	31591.46	20.20	-1256	-13487	33683	32716	32033	31066	30383	32375	30725	245	9500	500	24130	50	1	49083901	15511	17.34	1.73	12	0.10	1822.00	18283.00	38350	20230731	-17.60	24300	20230102	30.04	38350	-17.60	20230731	24300	30.04	20230102	38350	-17.60	20230731	24300	30.04	20230102	0.87	Y	240810	500	245 억	9915597	N	N	47688	N	N
16	20231030	100953	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31500	-250	5	-0.79	800291700	25214	13.94	31850	32150	31450	41250	22250	31750	31739.91	20.20	-1256	-4867	33683	32716	32033	31066	30383	32375	30725	245	9500	500	24130	50	1	49083901	15461	17.29	1.72	12	0.05	1822.00	18283.00	38350	20230731	-17.86	24300	20230102	29.63	38350	-17.86	20230731	24300	29.63	20230102	38350	-17.86	20230731	24300	29.63	20230102	0.87	Y	240810	500	245 억	9915597	N	N	47688	N	N
17	20231030	090952	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31600	-150	5	-0.47	148684300	4665	2.58	31850	32150	31600	41250	22250	31750	31876.82	20.20	-1256	1537	33683	32716	32033	31066	30383	32375	30725	245	9500	500	24130	50	1	49083901	15511	17.34	1.73	12	0.01	1822.00	18283.00	38350	20230731	-17.60	24300	20230102	30.04	38350	-17.60	20230731	24300	30.04	20230102	38350	-17.60	20230731	24300	30.04	20230102	0.87	Y	240810	500	245 억	9915597	N	N	47688	N	N
18	20231027	160919	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31750	-400	5	-1.24	5759086850	179661	95.30	33000	33000	31350	41750	22550	32150	32056.24	20.27	-1256	-4720	32983	32566	32233	31816	31483	32400	31650	245	9600	500	24430	50	1	49083901	15584	17.43	1.74	12	0.37	1822.00	18283.00	38350	20230731	-17.21	24300	20230102	30.66	38350	-17.21	20230731	24300	30.66	20230102	38350	-17.21	20230731	24300	30.66	20230102	0.87	Y	240810	500	245 억	9947899	N	N	47145	N	N
19	20231027	150954	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31650	-500	5	-1.56	5413203800	168757	89.52	33000	33000	31350	41750	22550	32150	32076.91	20.27	-1256	-3732	32983	32566	32233	31816	31483	32400	31650	245	9600	500	24430	50	1	49083901	15535	17.37	1.73	12	0.34	1822.00	18283.00	38350	20230731	-17.47	24300	20230102	30.25	38350	-17.47	20230731	24300	30.25	20230102	38350	-17.47	20230731	24300	30.25	20230102	0.87	Y	240810	500	245 억	9947899	N	N	25510	N	N
20	20231027	140953	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31600	-550	5	-1.71	4572052900	142163	75.41	33000	33000	31350	41750	22550	32150	32160.64	20.27	-1256	-9344	32983	32566	32233	31816	31483	32400	31650	245	9600	500	24430	50	1	49083901	15511	17.34	1.73	12	0.29	1822.00	18283.00	38350	20230731	-17.60	24300	20230102	30.04	38350	-17.60	20230731	24300	30.04	20230102	38350	-17.60	20230731	24300	30.04	20230102	0.87	Y	240810	500	245 억	9947899	N	N	25510	N	N
21	20231027	130942	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31600	-550	5	-1.71	3771097250	116785	61.95	33000	33000	31600	41750	22550	32150	32290.96	20.27	-1256	-6642	32983	32566	32233	31816	31483	32400	31650	245	9600	500	24430	50	1	49083901	15511	17.34	1.73	12	0.24	1822.00	18283.00	38350	20230731	-17.60	24300	20230102	30.04	38350	-17.60	20230731	24300	30.04	20230102	38350	-17.60	20230731	24300	30.04	20230102	0.87	Y	240810	500	245 억	9947899	N	N	25510	N	N
22	20231027	120956	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32250	100	2	0.31	2922791850	90160	47.83	33000	33000	32000	41750	22550	32150	32417.89	20.27	-1256	-6628	32983	32566	32233	31816	31483	32400	31650	245	9600	500	24430	50	1	49083901	15830	17.70	1.76	12	0.18	1822.00	18283.00	38350	20230731	-15.91	24300	20230102	32.72	38350	-15.91	20230731	24300	32.72	20230102	38350	-15.91	20230731	24300	32.72	20230102	0.87	Y	240810	500	245 억	9947899	N	N	25510	N	N
23	20231027	111002	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32450	300	2	0.93	2418206300	74518	39.53	33000	33000	32000	41750	22550	32150	32451.39	20.27	-1256	-5835	32983	32566	32233	31816	31483	32400	31650	245	9600	500	24430	50	1	49083901	15928	17.81	1.77	12	0.15	1822.00	18283.00	38350	20230731	-15.38	24300	20230102	33.54	38350	-15.38	20230731	24300	33.54	20230102	38350	-15.38	20230731	24300	33.54	20230102	0.87	Y	240810	500	245 억	9947899	N	N	25510	N	N
24	20231027	100951	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32500	350	2	1.09	1592295250	49125	26.06	33000	33000	32000	41750	22550	32150	32413.24	20.27	-1256	-3635	32983	32566	32233	31816	31483	32400	31650	245	9600	500	24430	50	1	49083901	15952	17.84	1.78	12	0.10	1822.00	18283.00	38350	20230731	-15.25	24300	20230102	33.74	38350	-15.25	20230731	24300	33.74	20230102	38350	-15.25	20230731	24300	33.74	20230102	0.87	Y	240810	500	245 억	9947899	N	N	25510	N	N
25	20231027	090952	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32500	350	2	1.09	566647950	17287	9.17	33000	33000	32400	41750	22550	32150	32779.58	20.27	-1256	-1812	32983	32566	32233	31816	31483	32400	31650	245	9600	500	24430	50	1	49083901	15952	17.84	1.78	12	0.04	1822.00	18283.00	38350	20230731	-15.25	24300	20230102	33.74	38350	-15.25	20230731	24300	33.74	20230102	38350	-15.25	20230731	24300	33.74	20230102	0.87	Y	240810	500	245 억	9947899	N	N	25510	N	N
26	20231026	160939	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32150	-1100	5	-3.31	6040545050	187348	134.13	32400	32650	31900	43200	23300	33250	32242.64	20.26	-998	40812	33950	33600	33150	32800	32350	33775	32975	245	9950	500	25270	50	1	49083901	15780	17.65	1.76	12	0.38	1822.00	18283.00	38350	20230731	-16.17	24300	20230102	32.30	38350	-16.17	20230731	24300	32.30	20230102	38350	-16.17	20230731	24300	32.30	20230102	0.90	Y	240810	500	245 억	9942619	N	N	25510	N	N
27	20231026	150938	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32300	-950	5	-2.86	5617251750	174196	124.71	32400	32650	31900	43200	23300	33250	32246.73	20.26	-998	35897	33950	33600	33150	32800	32350	33775	32975	245	9950	500	25270	50	1	49083901	15854	17.73	1.77	12	0.35	1822.00	18283.00	38350	20230731	-15.78	24300	20230102	32.92	38350	-15.78	20230731	24300	32.92	20230102	38350	-15.78	20230731	24300	32.92	20230102	0.90	Y	240810	500	245 억	9942619	N	N	21481	N	N
28	20231026	140940	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32150	-1100	5	-3.31	4537207650	140733	100.76	32400	32650	31900	43200	23300	33250	32239.83	20.26	-998	27004	33950	33600	33150	32800	32350	33775	32975	245	9950	500	25270	50	1	49083901	15780	17.65	1.76	12	0.29	1822.00	18283.00	38350	20230731	-16.17	24300	20230102	32.30	38350	-16.17	20230731	24300	32.30	20230102	38350	-16.17	20230731	24300	32.30	20230102	0.90	Y	240810	500	245 억	9942619	N	N	21481	N	N
29	20231026	130939	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32150	-1100	5	-3.31	3887438800	120495	86.27	32400	32650	31900	43200	23300	33250	32262.24	20.26	-998	25620	33950	33600	33150	32800	32350	33775	32975	245	9950	500	25270	50	1	49083901	15780	17.65	1.76	12	0.25	1822.00	18283.00	38350	20230731	-16.17	24300	20230102	32.30	38350	-16.17	20230731	24300	32.30	20230102	38350	-16.17	20230731	24300	32.30	20230102	0.90	Y	240810	500	245 억	9942619	N	N	21481	N	N
30	20231026	120931	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32350	-900	5	-2.71	3377811400	104722	74.97	32400	32650	31900	43200	23300	33250	32255.03	20.26	-998	25847	33950	33600	33150	32800	32350	33775	32975	245	9950	500	25270	50	1	49083901	15879	17.76	1.77	12	0.21	1822.00	18283.00	38350	20230731	-15.65	24300	20230102	33.13	38350	-15.65	20230731	24300	33.13	20230102	38350	-15.65	20230731	24300	33.13	20230102	0.90	Y	240810	500	245 억	9942619	N	N	21481	N	N
31	20231026	110946	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32300	-950	5	-2.86	2846564900	88303	63.22	32400	32650	31900	43200	23300	33250	32236.33	20.26	-998	16684	33950	33600	33150	32800	32350	33775	32975	245	9950	500	25270	50	1	49083901	15854	17.73	1.77	12	0.18	1822.00	18283.00	38350	20230731	-15.78	24300	20230102	32.92	38350	-15.78	20230731	24300	32.92	20230102	38350	-15.78	20230731	24300	32.92	20230102	0.90	Y	240810	500	245 억	9942619	N	N	21481	N	N
32	20231026	100942	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32100	-1150	5	-3.46	2139738650	66342	47.50	32400	32650	31900	43200	23300	33250	32253.15	20.26	-998	10721	33950	33600	33150	32800	32350	33775	32975	245	9950	500	25270	50	1	49083901	15756	17.62	1.76	12	0.14	1822.00	18283.00	38350	20230731	-16.30	24300	20230102	32.10	38350	-16.30	20230731	24300	32.10	20230102	38350	-16.30	20230731	24300	32.10	20230102	0.90	Y	240810	500	245 억	9942619	N	N	21481	N	N
33	20231026	090939	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32450	-800	5	-2.41	579222650	17870	12.79	32400	32650	32200	43200	23300	33250	32413.13	20.26	-998	6705	33950	33600	33150	32800	32350	33775	32975	245	9950	500	25270	50	1	49083901	15928	17.81	1.77	12	0.04	1822.00	18283.00	38350	20230731	-15.38	24300	20230102	33.54	38350	-15.38	20230731	24300	33.54	20230102	38350	-15.38	20230731	24300	33.54	20230102	0.90	Y	240810	500	245 억	9942619	N	N	21481	N	N
34	20231025	160942	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33250	100	2	0.30	4599277950	138907	67.83	33150	33500	32700	43050	23250	33150	33110.10	20.20	-1256	30726	34316	33732	32566	31982	30816	34025	32275	245	9900	500	25190	50	1	49083901	16320	18.25	1.82	12	0.28	1822.00	18283.00	38350	20230731	-13.30	24300	20230102	36.83	38350	-13.30	20230731	24300	36.83	20230102	38350	-13.30	20230731	24300	36.83	20230102	0.91	Y	240810	500	245 억	9916934	N	N	21481	N	N
35	20231025	150940	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33200	50	2	0.15	4252322900	128460	62.73	33150	33500	32700	43050	23250	33150	33102.31	20.20	-1256	29753	34316	33732	32566	31982	30816	34025	32275	245	9900	500	25190	50	1	49083901	16296	18.22	1.82	12	0.26	1822.00	18283.00	38350	20230731	-13.43	24300	20230102	36.63	38350	-13.43	20230731	24300	36.63	20230102	38350	-13.43	20230731	24300	36.63	20230102	0.91	Y	240810	500	245 억	9916934	N	N	30823	N	N
36	20231025	140935	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33450	300	2	0.90	3424870050	103544	50.56	33150	33500	32700	43050	23250	33150	33076.47	20.20	-1256	26568	34316	33732	32566	31982	30816	34025	32275	245	9900	500	25190	50	1	49083901	16419	18.36	1.83	12	0.21	1822.00	18283.00	38350	20230731	-12.78	24300	20230102	37.65	38350	-12.78	20230731	24300	37.65	20230102	38350	-12.78	20230731	24300	37.65	20230102	0.91	Y	240810	500	245 억	9916934	N	N	30823	N	N
37	20231025	130936	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32850	-300	5	-0.90	2717168700	82187	40.13	33150	33500	32700	43050	23250	33150	33060.81	20.20	-1256	24694	34316	33732	32566	31982	30816	34025	32275	245	9900	500	25190	50	1	49083901	16124	18.03	1.80	12	0.17	1822.00	18283.00	38350	20230731	-14.34	24300	20230102	35.19	38350	-14.34	20230731	24300	35.19	20230102	38350	-14.34	20230731	24300	35.19	20230102	0.91	Y	240810	500	245 억	9916934	N	N	30823	N	N
38	20231025	120940	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33050	-100	5	-0.30	2402351950	72623	35.46	33150	33500	32700	43050	23250	33150	33079.77	20.20	-1256	21455	34316	33732	32566	31982	30816	34025	32275	245	9900	500	25190	50	1	49083901	16222	18.14	1.81	12	0.15	1822.00	18283.00	38350	20230731	-13.82	24300	20230102	36.01	38350	-13.82	20230731	24300	36.01	20230102	38350	-13.82	20230731	24300	36.01	20230102	0.91	Y	240810	500	245 억	9916934	N	N	30823	N	N
39	20231025	110939	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33050	-100	5	-0.30	2013610200	60831	29.71	33150	33500	32700	43050	23250	33150	33101.71	20.20	-1256	14751	34316	33732	32566	31982	30816	34025	32275	245	9900	500	25190	50	1	49083901	16222	18.14	1.81	12	0.12	1822.00	18283.00	38350	20230731	-13.82	24300	20230102	36.01	38350	-13.82	20230731	24300	36.01	20230102	38350	-13.82	20230731	24300	36.01	20230102	0.91	Y	240810	500	245 억	9916934	N	N	30823	N	N
40	20231025	100940	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33250	100	2	0.30	1223779500	37058	18.10	33150	33350	32700	43050	23250	33150	33023.36	20.20	-1256	8726	34316	33732	32566	31982	30816	34025	32275	245	9900	500	25190	50	1	49083901	16320	18.25	1.82	12	0.08	1822.00	18283.00	38350	20230731	-13.30	24300	20230102	36.83	38350	-13.30	20230731	24300	36.83	20230102	38350	-13.30	20230731	24300	36.83	20230102	0.91	Y	240810	500	245 억	9916934	N	N	30823	N	N
41	20231025	090936	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33000	-150	5	-0.45	276875750	8400	4.10	33150	33150	32700	43050	23250	33150	32961.40	20.20	-1256	-2005	34316	33732	32566	31982	30816	34025	32275	245	9900	500	25190	50	1	49083901	16198	18.11	1.80	12	0.02	1822.00	18283.00	38350	20230731	-13.95	24300	20230102	35.80	38350	-13.95	20230731	24300	35.80	20230102	38350	-13.95	20230731	24300	35.80	20230102	0.91	Y	240810	500	245 억	9916934	N	N	30823	N	N
42	20231024	160916	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33150	1250	2	3.92	6593734450	204008	121.39	32200	33150	31400	41450	22350	31900	32319.12	20.17	-2254	10078	32800	32350	31850	31400	30900	32100	31150	245	9550	500	24240	50	1	49083901	16271	18.19	1.81	12	0.42	1822.00	18283.00	38350	20230731	-13.56	24300	20230102	36.42	38350	-13.56	20230731	24300	36.42	20230102	38350	-13.56	20230731	24300	36.42	20230102	0.96	Y	240810	500	245 억	9900528	N	N	30823	N	N
43	20231024	150930	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33000	1100	2	3.45	6004972200	186219	110.80	32200	33100	31400	41450	22350	31900	32246.85	20.17	-2254	14485	32800	32350	31850	31400	30900	32100	31150	245	9550	500	24240	50	1	49083901	16198	18.11	1.80	12	0.38	1822.00	18283.00	38350	20230731	-13.95	24300	20230102	35.80	38350	-13.95	20230731	24300	35.80	20230102	38350	-13.95	20230731	24300	35.80	20230102	0.96	Y	240810	500	245 억	9900528	N	N	43997	N	N
44	20231024	140915	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32550	650	2	2.04	4321124050	134946	80.30	32200	32650	31400	41450	22350	31900	32021.14	20.17	-2254	17999	32800	32350	31850	31400	30900	32100	31150	245	9550	500	24240	50	1	49083901	15977	17.86	1.78	12	0.27	1822.00	18283.00	38350	20230731	-15.12	24300	20230102	33.95	38350	-15.12	20230731	24300	33.95	20230102	38350	-15.12	20230731	24300	33.95	20230102	0.96	Y	240810	500	245 억	9900528	N	N	43997	N	N
45	20231024	130920	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32100	200	2	0.63	3419436900	107079	63.71	32200	32350	31400	41450	22350	31900	31933.78	20.17	-2254	13920	32800	32350	31850	31400	30900	32100	31150	245	9550	500	24240	50	1	49083901	15756	17.62	1.76	12	0.22	1822.00	18283.00	38350	20230731	-16.30	24300	20230102	32.10	38350	-16.30	20230731	24300	32.10	20230102	38350	-16.30	20230731	24300	32.10	20230102	0.96	Y	240810	500	245 억	9900528	N	N	43997	N	N
46	20231024	120930	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32050	150	2	0.47	2769729850	86823	51.66	32200	32350	31400	41450	22350	31900	31900.88	20.17	-2254	7165	32800	32350	31850	31400	30900	32100	31150	245	9550	500	24240	50	1	49083901	15731	17.59	1.75	12	0.18	1822.00	18283.00	38350	20230731	-16.43	24300	20230102	31.89	38350	-16.43	20230731	24300	31.89	20230102	38350	-16.43	20230731	24300	31.89	20230102	0.96	Y	240810	500	245 억	9900528	N	N	43997	N	N
47	20231024	110925	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31750	-150	5	-0.47	2256164500	70715	42.08	32200	32350	31400	41450	22350	31900	31905.04	20.17	-2254	4864	32800	32350	31850	31400	30900	32100	31150	245	9550	500	24240	50	1	49083901	15584	17.43	1.74	12	0.14	1822.00	18283.00	38350	20230731	-17.21	24300	20230102	30.66	38350	-17.21	20230731	24300	30.66	20230102	38350	-17.21	20230731	24300	30.66	20230102	0.96	Y	240810	500	245 억	9900528	N	N	43997	N	N
48	20231024	100916	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31850	-50	5	-0.16	1380720800	43024	25.60	32200	32350	31750	41450	22350	31900	32091.92	20.17	-2254	1969	32800	32350	31850	31400	30900	32100	31150	245	9550	500	24240	50	1	49083901	15633	17.48	1.74	12	0.09	1822.00	18283.00	38350	20230731	-16.95	24300	20230102	31.07	38350	-16.95	20230731	24300	31.07	20230102	38350	-16.95	20230731	24300	31.07	20230102	0.96	Y	240810	500	245 억	9900528	N	N	43997	N	N
49	20231024	090924	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32100	200	2	0.63	330038200	10266	6.11	32200	32300	32000	41450	22350	31900	32148.91	20.17	-2254	3106	32800	32350	31850	31400	30900	32100	31150	245	9550	500	24240	50	1	49083901	15756	17.62	1.76	12	0.02	1822.00	18283.00	38350	20230731	-16.30	24300	20230102	32.10	38350	-16.30	20230731	24300	32.10	20230102	38350	-16.30	20230731	24300	32.10	20230102	0.96	Y	240810	500	245 억	9900528	N	N	43997	N	N
50	20231023	160909	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31900	-200	5	-0.62	5335148850	167768	71.44	32000	32300	31350	41700	22500	32100	31800.68	20.24	370	-15637	33766	32932	32016	31182	30266	33350	31600	245	9600	500	24390	50	1	49083901	15658	17.51	1.74	12	0.34	1822.00	18283.00	38350	20230731	-16.82	24300	20230102	31.28	38350	-16.82	20230731	24300	31.28	20230102	38350	-16.82	20230731	24300	31.28	20230102	0.96	Y	240810	500	245 억	9932615	N	N	43997	N	N
51	20231023	150915	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31850	-250	5	-0.78	4881566300	153540	65.38	32000	32300	31350	41700	22500	32100	31793.43	20.24	370	-13613	33766	32932	32016	31182	30266	33350	31600	245	9600	500	24390	50	1	49083901	15633	17.48	1.74	12	0.31	1822.00	18283.00	38350	20230731	-16.95	24300	20230102	31.07	38350	-16.95	20230731	24300	31.07	20230102	38350	-16.95	20230731	24300	31.07	20230102	0.96	Y	240810	500	245 억	9932615	N	N	36224	N	N
52	20231023	140913	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31650	-450	5	-1.40	4120831100	129585	55.18	32000	32300	31350	41700	22500	32100	31800.19	20.24	370	-10037	33766	32932	32016	31182	30266	33350	31600	245	9600	500	24390	50	1	49083901	15535	17.37	1.73	12	0.26	1822.00	18283.00	38350	20230731	-17.47	24300	20230102	30.25	38350	-17.47	20230731	24300	30.25	20230102	38350	-17.47	20230731	24300	30.25	20230102	0.96	Y	240810	500	245 억	9932615	N	N	36224	N	N
53	20231023	130920	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31800	-300	5	-0.93	3575192000	112315	47.82	32000	32300	31350	41700	22500	32100	31831.81	20.24	370	-7769	33766	32932	32016	31182	30266	33350	31600	245	9600	500	24390	50	1	49083901	15609	17.45	1.74	12	0.23	1822.00	18283.00	38350	20230731	-17.08	24300	20230102	30.86	38350	-17.08	20230731	24300	30.86	20230102	38350	-17.08	20230731	24300	30.86	20230102	0.96	Y	240810	500	245 억	9932615	N	N	36224	N	N
54	20231023	120910	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31450	-650	5	-2.02	2943771300	92282	39.29	32000	32300	31450	41700	22500	32100	31899.71	20.24	370	-11991	33766	32932	32016	31182	30266	33350	31600	245	9600	500	24390	50	1	49083901	15437	17.26	1.72	12	0.19	1822.00	18283.00	38350	20230731	-17.99	24300	20230102	29.42	38350	-17.99	20230731	24300	29.42	20230102	38350	-17.99	20230731	24300	29.42	20230102	0.96	Y	240810	500	245 억	9932615	N	N	36224	N	N
55	20231023	110907	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31800	-300	5	-0.93	2320852600	72584	30.91	32000	32300	31600	41700	22500	32100	31974.70	20.24	370	-6833	33766	32932	32016	31182	30266	33350	31600	245	9600	500	24390	50	1	49083901	15609	17.45	1.74	12	0.15	1822.00	18283.00	38350	20230731	-17.08	24300	20230102	30.86	38350	-17.08	20230731	24300	30.86	20230102	38350	-17.08	20230731	24300	30.86	20230102	0.96	Y	240810	500	245 억	9932615	N	N	36224	N	N
56	20231023	100901	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31700	-400	5	-1.25	1774273050	55438	23.61	32000	32300	31600	41700	22500	32100	32004.62	20.24	370	-5139	33766	32932	32016	31182	30266	33350	31600	245	9600	500	24390	50	1	49083901	15560	17.40	1.73	12	0.11	1822.00	18283.00	38350	20230731	-17.34	24300	20230102	30.45	38350	-17.34	20230731	24300	30.45	20230102	38350	-17.34	20230731	24300	30.45	20230102	0.96	Y	240810	500	245 억	9932615	N	N	36224	N	N
57	20231023	090921	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32000	-100	5	-0.31	434565050	13666	5.82	32000	32100	31600	41700	22500	32100	31798.77	20.24	370	-3859	33766	32932	32016	31182	30266	33350	31600	245	9600	500	24390	50	1	49083901	15707	17.56	1.75	12	0.03	1822.00	18283.00	38350	20230731	-16.56	24300	20230102	31.69	38350	-16.56	20230731	24300	31.69	20230102	38350	-16.56	20230731	24300	31.69	20230102	0.96	Y	240810	500	245 억	9932615	N	N	36224	N	N
58	20231020	160906	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32100	350	2	1.10	7488595450	234275	138.12	31250	32850	31100	41250	22250	31750	31964.69	20.26	-9162	7726	33016	32382	32016	31382	31016	32200	31200	245	9500	500	24130	50	1	49083901	15756	17.62	1.76	12	0.48	1822.00	18283.00	38350	20230731	-16.30	24300	20230102	32.10	38350	-16.30	20230731	24300	32.10	20230102	38350	-16.30	20230731	24300	32.10	20230102	0.95	Y	240810	500	245 억	9942956	N	N	36192	N	N
59	20231020	150906	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31900	150	2	0.47	6947455600	217369	128.15	31250	32850	31100	41250	22250	31750	31961.58	20.26	-9162	6557	33016	32382	32016	31382	31016	32200	31200	245	9500	500	24130	50	1	49083901	15658	17.51	1.74	12	0.44	1822.00	18283.00	38350	20230731	-16.82	24300	20230102	31.28	38350	-16.82	20230731	24300	31.28	20230102	38350	-16.82	20230731	24300	31.28	20230102	0.95	Y	240810	500	245 억	9942956	N	N	17203	N	N
60	20231020	140914	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32750	1000	2	3.15	4983505900	156765	92.42	31250	32750	31100	41250	22250	31750	31789.66	20.26	-9162	-6311	33016	32382	32016	31382	31016	32200	31200	245	9500	500	24130	50	1	49083901	16075	17.97	1.79	12	0.32	1822.00	18283.00	38350	20230731	-14.60	24300	20230102	34.77	38350	-14.60	20230731	24300	34.77	20230102	38350	-14.60	20230731	24300	34.77	20230102	0.95	Y	240810	500	245 억	9942956	N	N	17203	N	N
61	20231020	130849	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32000	250	2	0.79	3674734350	116396	68.62	31250	32150	31100	41250	22250	31750	31570.97	20.26	-9162	-9501	33016	32382	32016	31382	31016	32200	31200	245	9500	500	24130	50	1	49083901	15707	17.56	1.75	12	0.24	1822.00	18283.00	38350	20230731	-16.56	24300	20230102	31.69	38350	-16.56	20230731	24300	31.69	20230102	38350	-16.56	20230731	24300	31.69	20230102	0.95	Y	240810	500	245 억	9942956	N	N	17203	N	N
62	20231020	120859	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32000	250	2	0.79	3101388850	98478	58.06	31250	32150	31100	41250	22250	31750	31493.22	20.26	-9162	-9429	33016	32382	32016	31382	31016	32200	31200	245	9500	500	24130	50	1	49083901	15707	17.56	1.75	12	0.20	1822.00	18283.00	38350	20230731	-16.56	24300	20230102	31.69	38350	-16.56	20230731	24300	31.69	20230102	38350	-16.56	20230731	24300	31.69	20230102	0.95	Y	240810	500	245 억	9942956	N	N	17203	N	N
63	20231020	110909	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31550	-200	5	-0.63	2183769300	69562	41.01	31250	31750	31100	41250	22250	31750	31393.14	20.26	-9162	-6864	33016	32382	32016	31382	31016	32200	31200	245	9500	500	24130	50	1	49083901	15486	17.32	1.73	12	0.14	1822.00	18283.00	38350	20230731	-17.73	24300	20230102	29.84	38350	-17.73	20230731	24300	29.84	20230102	38350	-17.73	20230731	24300	29.84	20230102	0.95	Y	240810	500	245 억	9942956	N	N	17203	N	N
64	20231020	100900	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31400	-350	5	-1.10	1347154250	42970	25.33	31250	31750	31100	41250	22250	31750	31351.04	20.26	-9162	-3957	33016	32382	32016	31382	31016	32200	31200	245	9500	500	24130	50	1	49083901	15412	17.23	1.72	12	0.09	1822.00	18283.00	38350	20230731	-18.12	24300	20230102	29.22	38350	-18.12	20230731	24300	29.22	20230102	38350	-18.12	20230731	24300	29.22	20230102	0.95	Y	240810	500	245 억	9942956	N	N	17203	N	N
65	20231020	090900	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31600	-150	5	-0.47	288185550	9141	5.39	31250	31750	31200	41250	22250	31750	31526.70	20.26	-9162	1338	33016	32382	32016	31382	31016	32200	31200	245	9500	500	24130	50	1	49083901	15511	17.34	1.73	12	0.02	1822.00	18283.00	38350	20230731	-17.60	24300	20230102	30.04	38350	-17.60	20230731	24300	30.04	20230102	38350	-17.60	20230731	24300	30.04	20230102	0.95	Y	240810	500	245 억	9942956	N	N	17203	N	N
66	20231019	160858	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31750	-1300	5	-3.93	5365891600	168331	97.17	32150	32650	31650	42950	23150	33050	31878.30	20.33	0	-27057	33750	33400	32900	32550	32050	33475	32625	245	9900	500	25110	50	1	49083901	15584	17.43	1.74	12	0.34	1822.00	18283.00	38350	20230731	-17.21	24300	20230102	30.66	38350	-17.21	20230731	24300	30.66	20230102	38350	-17.21	20230731	24300	30.66	20230102	0.98	Y	240810	500	245 억	9979457	N	N	17203	N	N
67	20231019	150849	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31850	-1200	5	-3.63	4835223200	151649	87.54	32150	32650	31650	42950	23150	33050	31884.31	20.33	0	-27742	33750	33400	32900	32550	32050	33475	32625	245	9900	500	25110	50	1	49083901	15633	17.48	1.74	12	0.31	1822.00	18283.00	38350	20230731	-16.95	24300	20230102	31.07	38350	-16.95	20230731	24300	31.07	20230102	38350	-16.95	20230731	24300	31.07	20230102	0.98	Y	240810	500	245 억	9979457	N	N	59212	N	N
68	20231019	140902	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31650	-1400	5	-4.24	4172334900	130769	75.49	32150	32650	31650	42950	23150	33050	31906.15	20.33	0	-30208	33750	33400	32900	32550	32050	33475	32625	245	9900	500	25110	50	1	49083901	15535	17.37	1.73	12	0.27	1822.00	18283.00	38350	20230731	-17.47	24300	20230102	30.25	38350	-17.47	20230731	24300	30.25	20230102	38350	-17.47	20230731	24300	30.25	20230102	0.98	Y	240810	500	245 억	9979457	N	N	59212	N	N
69	20231019	130852	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31800	-1250	5	-3.78	3497524950	109494	63.21	32150	32650	31650	42950	23150	33050	31942.62	20.33	0	-32860	33750	33400	32900	32550	32050	33475	32625	245	9900	500	25110	50	1	49083901	15609	17.45	1.74	12	0.22	1822.00	18283.00	38350	20230731	-17.08	24300	20230102	30.86	38350	-17.08	20230731	24300	30.86	20230102	38350	-17.08	20230731	24300	30.86	20230102	0.98	Y	240810	500	245 억	9979457	N	N	59212	N	N
70	20231019	120900	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31700	-1350	5	-4.08	2944035200	92055	53.14	32150	32650	31700	42950	23150	33050	31981.26	20.33	0	-32481	33750	33400	32900	32550	32050	33475	32625	245	9900	500	25110	50	1	49083901	15560	17.40	1.73	12	0.19	1822.00	18283.00	38350	20230731	-17.34	24300	20230102	30.45	38350	-17.34	20230731	24300	30.45	20230102	38350	-17.34	20230731	24300	30.45	20230102	0.98	Y	240810	500	245 억	9979457	N	N	59212	N	N
71	20231019	110854	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31900	-1150	5	-3.48	2076361050	64774	37.39	32150	32650	31900	42950	23150	33050	32055.47	20.33	0	-26377	33750	33400	32900	32550	32050	33475	32625	245	9900	500	25110	50	1	49083901	15658	17.51	1.74	12	0.13	1822.00	18283.00	38350	20230731	-16.82	24300	20230102	31.28	38350	-16.82	20230731	24300	31.28	20230102	38350	-16.82	20230731	24300	31.28	20230102	0.98	Y	240810	500	245 억	9979457	N	N	59212	N	N
72	20231019	100848	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32000	-1050	5	-3.18	1506665550	46984	27.12	32150	32650	31900	42950	23150	33050	32067.63	20.33	0	-21313	33750	33400	32900	32550	32050	33475	32625	245	9900	500	25110	50	1	49083901	15707	17.56	1.75	12	0.10	1822.00	18283.00	38350	20230731	-16.56	24300	20230102	31.69	38350	-16.56	20230731	24300	31.69	20230102	38350	-16.56	20230731	24300	31.69	20230102	0.98	Y	240810	500	245 억	9979457	N	N	59212	N	N
73	20231019	090857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32350	-700	5	-2.12	164191450	5087	2.94	32150	32650	32100	42950	23150	33050	32276.68	20.33	0	833	33750	33400	32900	32550	32050	33475	32625	245	9900	500	25110	50	1	49083901	15879	17.76	1.77	12	0.01	1822.00	18283.00	38350	20230731	-15.65	24300	20230102	33.13	38350	-15.65	20230731	24300	33.13	20230102	38350	-15.65	20230731	24300	33.13	20230102	0.98	Y	240810	500	245 억	9979457	N	N	59212	N	N
74	20231018	160902	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33050	-500	5	-1.49	5668744350	172796	88.78	33050	33250	32400	43600	23500	33550	32805.85	20.33	-998	-6958	34683	34116	32983	32416	31283	34400	32700	245	10050	500	25490	50	1	49083901	16222	18.14	1.81	12	0.35	1822.00	18283.00	38350	20230731	-13.82	24300	20230102	36.01	38350	-13.82	20230731	24300	36.01	20230102	38350	-13.82	20230731	24300	36.01	20230102	0.95	Y	240810	500	245 억	9976981	N	N	59212	N	N
75	20231018	150851	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32800	-750	5	-2.24	4490930650	137134	70.46	33050	33250	32400	43600	23500	33550	32748.48	20.33	-998	-8677	34683	34116	32983	32416	31283	34400	32700	245	10050	500	25490	50	1	49083901	16100	18.00	1.79	12	0.28	1822.00	18283.00	38350	20230731	-14.47	24300	20230102	34.98	38350	-14.47	20230731	24300	34.98	20230102	38350	-14.47	20230731	24300	34.98	20230102	0.95	Y	240810	500	245 억	9976981	N	N	16188	N	N
76	20231018	140839	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32750	-800	5	-2.38	3702301800	113058	58.09	33050	33250	32400	43600	23500	33550	32746.92	20.33	-998	-17209	34683	34116	32983	32416	31283	34400	32700	245	10050	500	25490	50	1	49083901	16075	17.97	1.79	12	0.23	1822.00	18283.00	38350	20230731	-14.60	24300	20230102	34.77	38350	-14.60	20230731	24300	34.77	20230102	38350	-14.60	20230731	24300	34.77	20230102	0.95	Y	240810	500	245 억	9976981	N	N	16188	N	N
77	20231018	130837	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32800	-750	5	-2.24	3220562850	98321	50.51	33050	33250	32400	43600	23500	33550	32755.59	20.33	-998	-15471	34683	34116	32983	32416	31283	34400	32700	245	10050	500	25490	50	1	49083901	16100	18.00	1.79	12	0.20	1822.00	18283.00	38350	20230731	-14.47	24300	20230102	34.98	38350	-14.47	20230731	24300	34.98	20230102	38350	-14.47	20230731	24300	34.98	20230102	0.95	Y	240810	500	245 억	9976981	N	N	16188	N	N
78	20231018	120853	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32900	-650	5	-1.94	2959795750	90373	46.43	33050	33250	32400	43600	23500	33550	32750.89	20.33	-998	-13743	34683	34116	32983	32416	31283	34400	32700	245	10050	500	25490	50	1	49083901	16149	18.06	1.80	12	0.18	1822.00	18283.00	38350	20230731	-14.21	24300	20230102	35.39	38350	-14.21	20230731	24300	35.39	20230102	38350	-14.21	20230731	24300	35.39	20230102	0.95	Y	240810	500	245 억	9976981	N	N	16188	N	N
79	20231018	110846	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33000	-550	5	-1.64	2531625150	77312	39.72	33050	33250	32400	43600	23500	33550	32745.57	20.33	-998	-15385	34683	34116	32983	32416	31283	34400	32700	245	10050	500	25490	50	1	49083901	16198	18.11	1.80	12	0.16	1822.00	18283.00	38350	20230731	-13.95	24300	20230102	35.80	38350	-13.95	20230731	24300	35.80	20230102	38350	-13.95	20230731	24300	35.80	20230102	0.95	Y	240810	500	245 억	9976981	N	N	16188	N	N
80	20231018	100857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32600	-950	5	-2.83	1857417350	56760	29.16	33050	33250	32400	43600	23500	33550	32724.05	20.33	-998	-9794	34683	34116	32983	32416	31283	34400	32700	245	10050	500	25490	50	1	49083901	16001	17.89	1.78	12	0.12	1822.00	18283.00	38350	20230731	-14.99	24300	20230102	34.16	38350	-14.99	20230731	24300	34.16	20230102	38350	-14.99	20230731	24300	34.16	20230102	0.95	Y	240810	500	245 억	9976981	N	N	16188	N	N
81	20231018	090842	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32800	-750	5	-2.24	556774950	17029	8.75	33050	33250	32400	43600	23500	33550	32695.69	20.33	-998	-4930	34683	34116	32983	32416	31283	34400	32700	245	10050	500	25490	50	1	49083901	16100	18.00	1.79	12	0.03	1822.00	18283.00	38350	20230731	-14.47	24300	20230102	34.98	38350	-14.47	20230731	24300	34.98	20230102	38350	-14.47	20230731	24300	34.98	20230102	0.95	Y	240810	500	245 억	9976981	N	N	16188	N	N
82	20231017	160845	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33550	1400	2	4.35	6390510850	194091	74.10	32200	33550	31850	41750	22550	32150	32924.04	20.22	0	58975	33916	33032	32216	31332	30516	32625	30925	245	9600	500	24430	50	1	49083901	16468	18.41	1.84	12	0.40	1822.00	18283.00	38350	20230731	-12.52	23850	20221013	40.67	38350	-12.52	20230731	24300	38.07	20230102	38350	-12.52	20230731	24300	38.07	20230102	0.96	Y	240810	500	245 억	9923421	N	N	16183	N	N
83	20231017	150852	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33500	1350	2	4.20	5541905200	168770	64.44	32200	33550	31850	41750	22550	32150	32837.07	20.22	0	59123	33916	33032	32216	31332	30516	32625	30925	245	9600	500	24430	50	1	49083901	16443	18.39	1.83	12	0.34	1822.00	18283.00	38350	20230731	-12.65	23850	20221013	40.46	38350	-12.65	20230731	24300	37.86	20230102	38350	-12.65	20230731	24300	37.86	20230102	0.96	Y	240810	500	245 억	9923421	N	N	64642	N	N
84	20231017	140854	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32950	800	2	2.49	4391725250	134293	51.27	32200	33400	31850	41750	22550	32150	32702.61	20.22	0	59543	33916	33032	32216	31332	30516	32625	30925	245	9600	500	24430	50	1	49083901	16173	18.08	1.80	12	0.27	1822.00	18283.00	38350	20230731	-14.08	23850	20221013	38.16	38350	-14.08	20230731	24300	35.60	20230102	38350	-14.08	20230731	24300	35.60	20230102	0.96	Y	240810	500	245 억	9923421	N	N	64642	N	N
85	20231017	130847	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33200	1050	2	3.27	3724082000	114186	43.60	32200	33300	31850	41750	22550	32150	32614.22	20.22	0	47310	33916	33032	32216	31332	30516	32625	30925	245	9600	500	24430	50	1	49083901	16296	18.22	1.82	12	0.23	1822.00	18283.00	38350	20230731	-13.43	23850	20221013	39.20	38350	-13.43	20230731	24300	36.63	20230102	38350	-13.43	20230731	24300	36.63	20230102	0.96	Y	240810	500	245 억	9923421	N	N	64642	N	N
86	20231017	120850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32900	750	2	2.33	2837220000	87432	33.38	32200	33000	31850	41750	22550	32150	32450.63	20.22	0	27821	33916	33032	32216	31332	30516	32625	30925	245	9600	500	24430	50	1	49083901	16149	18.06	1.80	12	0.18	1822.00	18283.00	38350	20230731	-14.21	23850	20221013	37.95	38350	-14.21	20230731	24300	35.39	20230102	38350	-14.21	20230731	24300	35.39	20230102	0.96	Y	240810	500	245 억	9923421	N	N	64642	N	N
87	20231017	110840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32800	650	2	2.02	2161529950	66880	25.53	32200	32900	31850	41750	22550	32150	32319.55	20.22	0	18320	33916	33032	32216	31332	30516	32625	30925	245	9600	500	24430	50	1	49083901	16100	18.00	1.79	12	0.14	1822.00	18283.00	38350	20230731	-14.47	23850	20221013	37.53	38350	-14.47	20230731	24300	34.98	20230102	38350	-14.47	20230731	24300	34.98	20230102	0.96	Y	240810	500	245 억	9923421	N	N	64642	N	N
88	20231017	100834	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32350	200	2	0.62	1186782900	36985	14.12	32200	32400	31850	41750	22550	32150	32088.20	20.22	0	-1144	33916	33032	32216	31332	30516	32625	30925	245	9600	500	24430	50	1	49083901	15879	17.76	1.77	12	0.08	1822.00	18283.00	38350	20230731	-15.65	23850	20221013	35.64	38350	-15.65	20230731	24300	33.13	20230102	38350	-15.65	20230731	24300	33.13	20230102	0.96	Y	240810	500	245 억	9923421	N	N	64642	N	N
89	20231017	090842	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32050	-100	5	-0.31	257388400	8008	3.06	32200	32250	31900	41750	22550	32150	32141.40	20.22	0	-3630	33916	33032	32216	31332	30516	32625	30925	245	9600	500	24430	50	1	49083901	15731	17.59	1.75	12	0.02	1822.00	18283.00	38350	20230731	-16.43	23850	20221013	34.38	38350	-16.43	20230731	24300	31.89	20230102	38350	-16.43	20230731	24300	31.89	20230102	0.96	Y	240810	500	245 억	9923421	N	N	64642	N	N
90	20231016	160842	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32150	-1150	5	-3.45	8323661400	260739	92.46	33000	33100	31400	43250	23350	33300	31922.80	20.35	0	-35476	34266	33782	33366	32882	32466	34025	33125	245	9950	500	25300	50	1	49083901	15780	17.65	1.76	12	0.53	1822.00	18283.00	38350	20230731	-16.17	23100	20221012	39.18	38350	-16.17	20230731	24300	32.30	20230102	38350	-16.17	20230731	24300	32.30	20230102	0.94	Y	240810	500	245 억	9987272	N	N	64642	N	N
91	20231016	150842	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32250	-1050	5	-3.15	7572404200	237372	84.17	33000	33100	31400	43250	23350	33300	31900.65	20.35	0	-32700	34266	33782	33366	32882	32466	34025	33125	245	9950	500	25300	50	1	49083901	15830	17.70	1.76	12	0.48	1822.00	18283.00	38350	20230731	-15.91	23100	20221012	39.61	38350	-15.91	20230731	24300	32.72	20230102	38350	-15.91	20230731	24300	32.72	20230102	0.94	Y	240810	500	245 억	9987272	N	N	48410	N	N
92	20231016	140844	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31800	-1500	5	-4.50	6369647150	199716	70.82	33000	33100	31400	43250	23350	33300	31893.10	20.35	0	-47224	34266	33782	33366	32882	32466	34025	33125	245	9950	500	25300	50	1	49083901	15609	17.45	1.74	12	0.41	1822.00	18283.00	38350	20230731	-17.08	23100	20221012	37.66	38350	-17.08	20230731	24300	30.86	20230102	38350	-17.08	20230731	24300	30.86	20230102	0.94	Y	240810	500	245 억	9987272	N	N	48410	N	N
93	20231016	130838	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31550	-1750	5	-5.26	5780030400	181054	64.20	33000	33100	31400	43250	23350	33300	31923.89	20.35	0	-52151	34266	33782	33366	32882	32466	34025	33125	245	9950	500	25300	50	1	49083901	15486	17.32	1.73	12	0.37	1822.00	18283.00	38350	20230731	-17.73	23100	20221012	36.58	38350	-17.73	20230731	24300	29.84	20230102	38350	-17.73	20230731	24300	29.84	20230102	0.94	Y	240810	500	245 억	9987272	N	N	48410	N	N
94	20231016	120838	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31400	-1900	5	-5.71	4767964250	148888	52.80	33000	33100	31400	43250	23350	33300	32023.32	20.35	0	-52022	34266	33782	33366	32882	32466	34025	33125	245	9950	500	25300	50	1	49083901	15412	17.23	1.72	12	0.30	1822.00	18283.00	38350	20230731	-18.12	23100	20221012	35.93	38350	-18.12	20230731	24300	29.22	20230102	38350	-18.12	20230731	24300	29.22	20230102	0.94	Y	240810	500	245 억	9987272	N	N	48410	N	N
95	20231016	110833	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31650	-1650	5	-4.95	3542516800	110033	39.02	33000	33100	31650	43250	23350	33300	32194.44	20.35	0	-35486	34266	33782	33366	32882	32466	34025	33125	245	9950	500	25300	50	1	49083901	15535	17.37	1.73	12	0.22	1822.00	18283.00	38350	20230731	-17.47	23100	20221012	37.01	38350	-17.47	20230731	24300	30.25	20230102	38350	-17.47	20230731	24300	30.25	20230102	0.94	Y	240810	500	245 억	9987272	N	N	48410	N	N
96	20231016	100828	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31800	-1500	5	-4.50	2721865850	84261	29.88	33000	33100	31700	43250	23350	33300	32302.08	20.35	0	-30811	34266	33782	33366	32882	32466	34025	33125	245	9950	500	25300	50	1	49083901	15609	17.45	1.74	12	0.17	1822.00	18283.00	38350	20230731	-17.08	23100	20221012	37.66	38350	-17.08	20230731	24300	30.86	20230102	38350	-17.08	20230731	24300	30.86	20230102	0.94	Y	240810	500	245 억	9987272	N	N	48410	N	N
97	20231016	090830	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32650	-650	5	-1.95	537218150	16352	5.80	33000	33100	32650	43250	23350	33300	32851.72	20.35	0	-1142	34266	33782	33366	32882	32466	34025	33125	245	9950	500	25300	50	1	49083901	16026	17.92	1.79	12	0.03	1822.00	18283.00	38350	20230731	-14.86	23100	20221012	41.34	38350	-14.86	20230731	24300	34.36	20230102	38350	-14.86	20230731	24300	34.36	20230102	0.94	Y	240810	500	245 억	9987272	N	N	48410	N	N
98	20231012	160856	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33300	-50	5	-0.15	8409430700	255621	147.80	33650	33800	32150	43350	23350	33350	32897.43	20.10	0	-5276	34350	33850	33500	33000	32650	33675	32825	245	10000	500	25340	50	1	49083901	16345	18.28	1.82	12	0.52	1822.00	18283.00	38350	20230731	-13.17	22750	20221011	46.37	38350	-13.17	20230731	24300	37.04	20230102	38350	-13.17	20230731	23100	44.16	20221012	0.94	Y	240810	500	245 억	9867826	N	N	37880	N	N
99	20231012	150836	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33200	-150	5	-0.45	7463668050	227180	131.35	33650	33800	32150	43350	23350	33350	32853.54	20.10	0	-9400	34350	33850	33500	33000	32650	33675	32825	245	10000	500	25340	50	1	49083901	16296	18.22	1.82	12	0.46	1822.00	18283.00	38350	20230731	-13.43	22750	20221011	45.93	38350	-13.43	20230731	24300	36.63	20230102	38350	-13.43	20230731	23100	43.72	20221012	0.94	Y	240810	500	245 억	9867826	N	N	44900	N	N
100	20231012	140838	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32950	-400	5	-1.20	6548220350	199479	115.34	33650	33800	32150	43350	23350	33350	32826.62	20.10	0	-18786	34350	33850	33500	33000	32650	33675	32825	245	10000	500	25340	50	1	49083901	16173	18.08	1.80	12	0.41	1822.00	18283.00	38350	20230731	-14.08	22750	20221011	44.84	38350	-14.08	20230731	24300	35.60	20230102	38350	-14.08	20230731	23100	42.64	20221012	0.94	Y	240810	500	245 억	9867826	N	N	44900	N	N
101	20231012	130838	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32800	-550	5	-1.65	5743220050	175039	101.20	33650	33800	32150	43350	23350	33350	32811.09	20.10	0	-29673	34350	33850	33500	33000	32650	33675	32825	245	10000	500	25340	50	1	49083901	16100	18.00	1.79	12	0.36	1822.00	18283.00	38350	20230731	-14.47	22750	20221011	44.18	38350	-14.47	20230731	24300	34.98	20230102	38350	-14.47	20230731	23100	41.99	20221012	0.94	Y	240810	500	245 억	9867826	N	N	44900	N	N
102	20231012	120847	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32350	-1000	5	-3.00	4830756200	147014	85.00	33650	33800	32150	43350	23350	33350	32859.16	20.10	0	-36464	34350	33850	33500	33000	32650	33675	32825	245	10000	500	25340	50	1	49083901	15879	17.76	1.77	12	0.30	1822.00	18283.00	38350	20230731	-15.65	22750	20221011	42.20	38350	-15.65	20230731	24300	33.13	20230102	38350	-15.65	20230731	23100	40.04	20221012	0.94	Y	240810	500	245 억	9867826	N	N	44900	N	N
103	20231012	110846	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32350	-1000	5	-3.00	3724135700	112721	65.17	33650	33800	32350	43350	23350	33350	33038.53	20.10	0	-30950	34350	33850	33500	33000	32650	33675	32825	245	10000	500	25340	50	1	49083901	15879	17.76	1.77	12	0.23	1822.00	18283.00	38350	20230731	-15.65	22750	20221011	42.20	38350	-15.65	20230731	24300	33.13	20230102	38350	-15.65	20230731	23100	40.04	20221012	0.94	Y	240810	500	245 억	9867826	N	N	44900	N	N
104	20231012	100839	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33100	-250	5	-0.75	1772332600	53016	30.65	33650	33800	33100	43350	23350	33350	33430.15	20.10	0	-9810	34350	33850	33500	33000	32650	33675	32825	245	10000	500	25340	50	1	49083901	16247	18.17	1.81	12	0.11	1822.00	18283.00	38350	20230731	-13.69	22750	20221011	45.49	38350	-13.69	20230731	24300	36.21	20230102	38350	-13.69	20230731	23100	43.29	20221012	0.94	Y	240810	500	245 억	9867826	N	N	44900	N	N
105	20231012	090846	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33750	400	2	1.20	311521750	9295	5.37	33650	33750	33200	43350	23350	33350	33514.98	20.10	0	-1571	34350	33850	33500	33000	32650	33675	32825	245	10000	500	25340	50	1	49083901	16566	18.52	1.85	12	0.02	1822.00	18283.00	38350	20230731	-11.99	22750	20221011	48.35	38350	-11.99	20230731	24300	38.89	20230102	38350	-11.99	20230731	23100	46.10	20221012	0.94	Y	240810	500	245 억	9867826	N	N	44900	N	N
106	20231011	160835	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33350	550	2	1.68	5781613650	172176	79.04	33550	34000	33150	42600	23000	32800	33579.93	20.15	0	5382	34400	33600	33150	32350	31900	33375	32125	245	9800	500	24920	50	1	49083901	16369	18.30	1.82	12	0.35	1822.00	18283.00	38350	20230731	-13.04	22750	20221011	46.59	38350	-13.04	20230731	24300	37.24	20230102	38350	-13.04	20230731	22750	46.59	20221011	0.93	Y	240810	500	245 억	9888285	N	N	44898	N	N
107	20231011	150840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33400	600	2	1.83	5299017000	157681	72.39	33550	34000	33350	42600	23000	32800	33605.93	20.15	0	1537	34400	33600	33150	32350	31900	33375	32125	245	9800	500	24920	50	1	49083901	16394	18.33	1.83	12	0.32	1822.00	18283.00	38350	20230731	-12.91	22750	20221011	46.81	38350	-12.91	20230731	24300	37.45	20230102	38350	-12.91	20230731	22750	46.81	20221011	0.93	Y	240810	500	245 억	9888285	N	N	64178	N	N
108	20231011	140844	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33650	850	2	2.59	4596867250	136771	62.79	33550	34000	33350	42600	23000	32800	33609.96	20.15	0	3125	34400	33600	33150	32350	31900	33375	32125	245	9800	500	24920	50	1	49083901	16517	18.47	1.84	12	0.28	1822.00	18283.00	38350	20230731	-12.26	22750	20221011	47.91	38350	-12.26	20230731	24300	38.48	20230102	38350	-12.26	20230731	22750	47.91	20221011	0.93	Y	240810	500	245 억	9888285	N	N	64178	N	N
109	20231011	130832	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33700	900	2	2.74	3951863450	117568	53.97	33550	34000	33350	42600	23000	32800	33613.43	20.15	0	-1293	34400	33600	33150	32350	31900	33375	32125	245	9800	500	24920	50	1	49083901	16541	18.50	1.84	12	0.24	1822.00	18283.00	38350	20230731	-12.13	22750	20221011	48.13	38350	-12.13	20230731	24300	38.68	20230102	38350	-12.13	20230731	22750	48.13	20221011	0.93	Y	240810	500	245 억	9888285	N	N	64178	N	N
110	20231011	120849	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33550	750	2	2.29	3372532850	100325	46.06	33550	34000	33350	42600	23000	32800	33616.08	20.15	0	-5640	34400	33600	33150	32350	31900	33375	32125	245	9800	500	24920	50	1	49083901	16468	18.41	1.84	12	0.20	1822.00	18283.00	38350	20230731	-12.52	22750	20221011	47.47	38350	-12.52	20230731	24300	38.07	20230102	38350	-12.52	20230731	22750	47.47	20221011	0.93	Y	240810	500	245 억	9888285	N	N	64178	N	N
111	20231011	110843	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33600	800	2	2.44	2753887700	81884	37.59	33550	34000	33350	42600	23000	32800	33631.57	20.15	0	-7781	34400	33600	33150	32350	31900	33375	32125	245	9800	500	24920	50	1	49083901	16492	18.44	1.84	12	0.17	1822.00	18283.00	38350	20230731	-12.39	22750	20221011	47.69	38350	-12.39	20230731	24300	38.27	20230102	38350	-12.39	20230731	22750	47.69	20221011	0.93	Y	240810	500	245 억	9888285	N	N	64178	N	N
112	20231011	100836	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33650	850	2	2.59	2006992550	59695	27.41	33550	34000	33350	42600	23000	32800	33620.78	20.15	0	-2482	34400	33600	33150	32350	31900	33375	32125	245	9800	500	24920	50	1	49083901	16517	18.47	1.84	12	0.12	1822.00	18283.00	38350	20230731	-12.26	22750	20221011	47.91	38350	-12.26	20230731	24300	38.48	20230102	38350	-12.26	20230731	22750	47.91	20221011	0.93	Y	240810	500	245 억	9888285	N	N	64178	N	N
113	20231011	090841	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33750	950	2	2.90	544563400	16229	7.45	33550	33750	33350	42600	23000	32800	33554.96	20.15	0	696	34400	33600	33150	32350	31900	33375	32125	245	9800	500	24920	50	1	49083901	16566	18.52	1.85	12	0.03	1822.00	18283.00	38350	20230731	-11.99	22750	20221011	48.35	38350	-11.99	20230731	24300	38.89	20230102	38350	-11.99	20230731	22750	48.35	20221011	0.93	Y	240810	500	245 억	9888285	N	N	64178	N	N
114	20231010	161447	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32800	-100	5	-0.30	7216881950	216705	204.96	33200	33950	32700	42750	23050	32900	33303.78	20.09	0	47777	33900	33400	33050	32550	32200	33225	32375	245	9850	500	25000	50	1	49083901	16100	18.00	1.79	12	0.44	1822.00	18283.00	38350	20230731	-14.47	22750	20221011	44.18	38350	-14.47	20230731	24300	34.98	20230102	38350	-14.47	20230731	22750	44.18	20221011	0.97	Y	240810	500	245 억	9861874	N	N	64178	N	N
115	20231010	150829	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32850	-50	5	-0.15	6585175100	197451	186.75	33200	33950	32750	42750	23050	32900	33350.95	20.09	0	46746	33900	33400	33050	32550	32200	33225	32375	245	9850	500	25000	50	1	49083901	16124	18.03	1.80	12	0.40	1822.00	18283.00	38350	20230731	-14.34	22750	20221011	44.40	38350	-14.34	20230731	24300	35.19	20230102	38350	-14.34	20230731	22750	44.40	20221011	0.97	Y	240810	500	245 억	9861874	N	N	27329	N	N
116	20231010	140834	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33150	250	2	0.76	4979246300	148621	140.57	33200	33950	33100	42750	23050	32900	33503.02	20.09	0	29949	33900	33400	33050	32550	32200	33225	32375	245	9850	500	25000	50	1	49083901	16271	18.19	1.81	12	0.30	1822.00	18283.00	38350	20230731	-13.56	22750	20221011	45.71	38350	-13.56	20230731	24300	36.42	20230102	38350	-13.56	20230731	22750	45.71	20221011	0.97	Y	240810	500	245 억	9861874	N	N	27329	N	N
117	20231010	130826	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33200	300	2	0.91	4272584850	127353	120.45	33200	33950	33150	42750	23050	32900	33549.20	20.09	0	26564	33900	33400	33050	32550	32200	33225	32375	245	9850	500	25000	50	1	49083901	16296	18.22	1.82	12	0.26	1822.00	18283.00	38350	20230731	-13.43	22750	20221011	45.93	38350	-13.43	20230731	24300	36.63	20230102	38350	-13.43	20230731	22750	45.93	20221011	0.97	Y	240810	500	245 억	9861874	N	N	27329	N	N
118	20231010	120825	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33450	550	2	1.67	3744175850	111476	105.43	33200	33950	33200	42750	23050	32900	33587.34	20.09	0	21582	33900	33400	33050	32550	32200	33225	32375	245	9850	500	25000	50	1	49083901	16419	18.36	1.83	12	0.23	1822.00	18283.00	38350	20230731	-12.78	22750	20221011	47.03	38350	-12.78	20230731	24300	37.65	20230102	38350	-12.78	20230731	22750	47.03	20221011	0.97	Y	240810	500	245 억	9861874	N	N	27329	N	N
119	20231010	110811	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33550	650	2	1.98	3159121350	93976	88.88	33200	33950	33200	42750	23050	32900	33616.33	20.09	0	18031	33900	33400	33050	32550	32200	33225	32375	245	9850	500	25000	50	1	49083901	16468	18.41	1.84	12	0.19	1822.00	18283.00	38350	20230731	-12.52	22750	20221011	47.47	38350	-12.52	20230731	24300	38.07	20230102	38350	-12.52	20230731	22750	47.47	20221011	0.97	Y	240810	500	245 억	9861874	N	N	27329	N	N
120	20231010	100819	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33600	700	2	2.13	2182520800	64948	61.43	33200	33950	33200	42750	23050	32900	33604.22	20.09	0	2684	33900	33400	33050	32550	32200	33225	32375	245	9850	500	25000	50	1	49083901	16492	18.44	1.84	12	0.13	1822.00	18283.00	38350	20230731	-12.39	22750	20221011	47.69	38350	-12.39	20230731	24300	38.27	20230102	38350	-12.39	20230731	22750	47.69	20221011	0.97	Y	240810	500	245 억	9861874	N	N	27329	N	N
121	20231010	090813	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33350	450	2	1.37	624290650	18628	17.62	33200	33850	33200	42750	23050	32900	33513.86	20.09	0	-2505	33900	33400	33050	32550	32200	33225	32375	245	9850	500	25000	50	1	49083901	16369	18.30	1.82	12	0.04	1822.00	18283.00	38350	20230731	-13.04	22750	20221011	46.59	38350	-13.04	20230731	24300	37.24	20230102	38350	-13.04	20230731	22750	46.59	20221011	0.97	Y	240810	500	245 억	9861874	N	N	27329	N	N
122	20231006	160821	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32900	-50	5	-0.15	3474898800	105423	43.34	33250	33550	32700	42800	23100	32950	32961.53	20.12	0	-23049	34583	33766	33033	32216	31483	33400	31850	245	9850	500	25040	50	1	49083901	16149	18.06	1.80	12	0.21	1822.00	18283.00	38350	20230731	-14.21	22750	20221011	44.62	38350	-14.21	20230731	24300	35.39	20230102	38350	-14.21	20230731	22750	44.62	20221011	0.99	Y	240810	500	245 억	9877036	N	N	27329	N	N
123	20231006	150809	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32900	-50	5	-0.15	3146503000	95438	39.24	33250	33550	32700	42800	23100	32950	32969.08	20.12	0	-21809	34583	33766	33033	32216	31483	33400	31850	245	9850	500	25040	50	1	49083901	16149	18.06	1.80	12	0.19	1822.00	18283.00	38350	20230731	-14.21	22750	20221011	44.62	38350	-14.21	20230731	24300	35.39	20230102	38350	-14.21	20230731	22750	44.62	20221011	0.99	Y	240810	500	245 억	9877036	N	N	40845	N	N
124	20231006	140811	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32900	-50	5	-0.15	2762395100	83751	34.43	33250	33550	32700	42800	23100	32950	32983.43	20.12	0	-21231	34583	33766	33033	32216	31483	33400	31850	245	9850	500	25040	50	1	49083901	16149	18.06	1.80	12	0.17	1822.00	18283.00	38350	20230731	-14.21	22750	20221011	44.62	38350	-14.21	20230731	24300	35.39	20230102	38350	-14.21	20230731	22750	44.62	20221011	0.99	Y	240810	500	245 억	9877036	N	N	40845	N	N
125	20231006	130801	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33050	100	2	0.30	2445245350	74133	30.48	33250	33550	32700	42800	23100	32950	32984.57	20.12	0	-20508	34583	33766	33033	32216	31483	33400	31850	245	9850	500	25040	50	1	49083901	16222	18.14	1.81	12	0.15	1822.00	18283.00	38350	20230731	-13.82	22750	20221011	45.27	38350	-13.82	20230731	24300	36.01	20230102	38350	-13.82	20230731	22750	45.27	20221011	0.99	Y	240810	500	245 억	9877036	N	N	40845	N	N
126	20231006	120800	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32750	-200	5	-0.61	2110514200	63955	26.30	33250	33550	32700	42800	23100	32950	32999.99	20.12	0	-19120	34583	33766	33033	32216	31483	33400	31850	245	9850	500	25040	50	1	49083901	16075	17.97	1.79	12	0.13	1822.00	18283.00	38350	20230731	-14.60	22750	20221011	43.96	38350	-14.60	20230731	24300	34.77	20230102	38350	-14.60	20230731	22750	43.96	20221011	0.99	Y	240810	500	245 억	9877036	N	N	40845	N	N
127	20231006	110754	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32950	0	3	0.00	1774350200	53722	22.09	33250	33550	32700	42800	23100	32950	33028.37	20.12	0	-16083	34583	33766	33033	32216	31483	33400	31850	245	9850	500	25040	50	1	49083901	16173	18.08	1.80	12	0.11	1822.00	18283.00	38350	20230731	-14.08	22750	20221011	44.84	38350	-14.08	20230731	24300	35.60	20230102	38350	-14.08	20230731	22750	44.84	20221011	0.99	Y	240810	500	245 억	9877036	N	N	40845	N	N
128	20231006	100759	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32950	0	3	0.00	1131745100	34215	14.07	33250	33550	32700	42800	23100	32950	33077.45	20.12	0	-12863	34583	33766	33033	32216	31483	33400	31850	245	9850	500	25040	50	1	49083901	16173	18.08	1.80	12	0.07	1822.00	18283.00	38350	20230731	-14.08	22750	20221011	44.84	38350	-14.08	20230731	24300	35.60	20230102	38350	-14.08	20230731	22750	44.84	20221011	0.99	Y	240810	500	245 억	9877036	N	N	40845	N	N
129	20231006	090754	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33250	300	2	0.91	260691500	7831	3.22	33250	33550	33000	42800	23100	32950	33289.68	20.12	0	-3427	34583	33766	33033	32216	31483	33400	31850	245	9850	500	25040	50	1	49083901	16320	18.25	1.82	12	0.02	1822.00	18283.00	38350	20230731	-13.30	22750	20221011	46.15	38350	-13.30	20230731	24300	36.83	20230102	38350	-13.30	20230731	22750	46.15	20221011	0.99	Y	240810	500	245 억	9877036	N	N	40845	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History