KissMeData/067310/price/prices-20231101.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160639	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29950	1050	2	3.63	54555134300	1834589	156.52	29100	30200	28900	37550	20250	28900	29737.04	9.72	-5964	-79391	29766	29332	29066	28632	28366	29200	28500	240	8650	500	20800	50	1	47921854	14353	507.63	4.53	12	3.83	59.00	6607.00	34500	20231108	-13.19	8850	20230103	238.42	34500	-13.19	20231108	8850	238.42	20230103	34500	-13.19	20231108	8850	238.42	20230103	8.20	N	067310	500	239 억	4659159	N	N	31395	N	N
3	20231130	150639	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29800	900	2	3.11	50601721900	1702393	145.24	29100	30200	28900	37550	20250	28900	29724.46	9.72	-5964	-83975	29766	29332	29066	28632	28366	29200	28500	240	8650	500	20800	50	1	47921854	14281	505.08	4.51	12	3.55	59.00	6607.00	34500	20231108	-13.62	8850	20230103	236.72	34500	-13.62	20231108	8850	236.72	20230103	34500	-13.62	20231108	8850	236.72	20230103	8.20	N	067310	500	239 억	4659159	N	N	3963	N	N
4	20231130	140636	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29850	950	2	3.29	44501038000	1498024	127.80	29100	30200	28900	37550	20250	28900	29707.14	9.72	-5964	-56692	29766	29332	29066	28632	28366	29200	28500	240	8650	500	20800	50	1	47921854	14305	505.93	4.52	12	3.13	59.00	6607.00	34500	20231108	-13.48	8850	20230103	237.29	34500	-13.48	20231108	8850	237.29	20230103	34500	-13.48	20231108	8850	237.29	20230103	8.20	N	067310	500	239 억	4659159	N	N	3963	N	N
5	20231130	130634	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29800	900	2	3.11	39068497400	1316274	112.30	29100	30200	28900	37550	20250	28900	29681.84	9.72	-5964	-47968	29766	29332	29066	28632	28366	29200	28500	240	8650	500	20800	50	1	47921854	14281	505.08	4.51	12	2.75	59.00	6607.00	34500	20231108	-13.62	8850	20230103	236.72	34500	-13.62	20231108	8850	236.72	20230103	34500	-13.62	20231108	8850	236.72	20230103	8.20	N	067310	500	239 억	4659159	N	N	3963	N	N
6	20231130	120645	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29700	800	2	2.77	34210109900	1153707	98.43	29100	30200	28900	37550	20250	28900	29653.13	9.72	-5964	-43879	29766	29332	29066	28632	28366	29200	28500	240	8650	500	20800	50	1	47921854	14233	503.39	4.50	12	2.41	59.00	6607.00	34500	20231108	-13.91	8850	20230103	235.59	34500	-13.91	20231108	8850	235.59	20230103	34500	-13.91	20231108	8850	235.59	20230103	8.20	N	067310	500	239 억	4659159	N	N	3963	N	N
7	20231130	110638	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29750	850	2	2.94	32164712050	1084947	92.56	29100	30200	28900	37550	20250	28900	29647.17	9.72	-5964	-43378	29766	29332	29066	28632	28366	29200	28500	240	8650	500	20800	50	1	47921854	14257	504.24	4.50	12	2.26	59.00	6607.00	34500	20231108	-13.77	8850	20230103	236.16	34500	-13.77	20231108	8850	236.16	20230103	34500	-13.77	20231108	8850	236.16	20230103	8.20	N	067310	500	239 억	4659159	N	N	3963	N	N
8	20231130	100634	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29750	850	2	2.94	26720536650	901834	76.94	29100	30200	28900	37550	20250	28900	29630.08	9.72	-5964	-22453	29766	29332	29066	28632	28366	29200	28500	240	8650	500	20800	50	1	47921854	14257	504.24	4.50	12	1.88	59.00	6607.00	34500	20231108	-13.77	8850	20230103	236.16	34500	-13.77	20231108	8850	236.16	20230103	34500	-13.77	20231108	8850	236.16	20230103	8.20	N	067310	500	239 억	4659159	N	N	3963	N	N
9	20231130	090636	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29300	400	2	1.38	2437979800	83639	7.14	29100	29300	28950	37550	20250	28900	29152.48	9.72	-5964	809	29766	29332	29066	28632	28366	29200	28500	240	8650	500	20800	50	1	47921854	14041	496.61	4.43	12	0.17	59.00	6607.00	34500	20231108	-15.07	8850	20230103	231.07	34500	-15.07	20231108	8850	231.07	20230103	34500	-15.07	20231108	8850	231.07	20230103	8.20	N	067310	500	239 억	4659159	N	N	3963	N	N
10	20231129	160633	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28900	-800	5	-2.69	33609547600	1154653	55.29	29400	29500	28800	38600	20800	29700	29108.29	10.14	-3368	-198608	31000	30350	29650	29000	28300	30675	29325	240	8900	500	21380	50	1	47921854	13849	489.83	4.37	12	2.41	59.00	6607.00	34500	20231108	-16.23	8850	20230103	226.55	34500	-16.23	20231108	8850	226.55	20230103	34500	-16.23	20231108	8850	226.55	20230103	8.15	N	067310	500	239 억	4858237	N	N	3963	N	N
11	20231129	150637	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28950	-750	5	-2.53	31044260250	1065899	51.04	29400	29500	28800	38600	20800	29700	29124.51	10.14	-3368	-204250	31000	30350	29650	29000	28300	30675	29325	240	8900	500	21380	50	1	47921854	13873	490.68	4.38	12	2.22	59.00	6607.00	34500	20231108	-16.09	8850	20230103	227.12	34500	-16.09	20231108	8850	227.12	20230103	34500	-16.09	20231108	8850	227.12	20230103	8.15	N	067310	500	239 억	4858237	N	N	22691	N	N
12	20231129	140633	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29150	-550	5	-1.85	22894422400	784455	37.57	29400	29500	28950	38600	20800	29700	29184.59	10.14	-3368	-84673	31000	30350	29650	29000	28300	30675	29325	240	8900	500	21380	50	1	47921854	13969	494.07	4.41	12	1.64	59.00	6607.00	34500	20231108	-15.51	8850	20230103	229.38	34500	-15.51	20231108	8850	229.38	20230103	34500	-15.51	20231108	8850	229.38	20230103	8.15	N	067310	500	239 억	4858237	N	N	22691	N	N
13	20231129	130636	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29250	-450	5	-1.52	18234078150	625335	29.95	29400	29500	28950	38600	20800	29700	29158.18	10.14	-3368	-71164	31000	30350	29650	29000	28300	30675	29325	240	8900	500	21380	50	1	47921854	14017	495.76	4.43	12	1.30	59.00	6607.00	34500	20231108	-15.22	8850	20230103	230.51	34500	-15.22	20231108	8850	230.51	20230103	34500	-15.22	20231108	8850	230.51	20230103	8.15	N	067310	500	239 억	4858237	N	N	22691	N	N
14	20231129	120636	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29100	-600	5	-2.02	15569082300	533768	25.56	29400	29500	28950	38600	20800	29700	29167.43	10.14	-3368	-75964	31000	30350	29650	29000	28300	30675	29325	240	8900	500	21380	50	1	47921854	13945	493.22	4.40	12	1.11	59.00	6607.00	34500	20231108	-15.65	8850	20230103	228.81	34500	-15.65	20231108	8850	228.81	20230103	34500	-15.65	20231108	8850	228.81	20230103	8.15	N	067310	500	239 억	4858237	N	N	22691	N	N
15	20231129	110637	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29200	-500	5	-1.68	13355997450	457821	21.92	29400	29500	28950	38600	20800	29700	29172.01	10.14	-3368	-85452	31000	30350	29650	29000	28300	30675	29325	240	8900	500	21380	50	1	47921854	13993	494.92	4.42	12	0.96	59.00	6607.00	34500	20231108	-15.36	8850	20230103	229.94	34500	-15.36	20231108	8850	229.94	20230103	34500	-15.36	20231108	8850	229.94	20230103	8.15	N	067310	500	239 억	4858237	N	N	22691	N	N
16	20231129	100635	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29250	-450	5	-1.52	10592379150	363107	17.39	29400	29500	28950	38600	20800	29700	29170.30	10.14	-3368	-72474	31000	30350	29650	29000	28300	30675	29325	240	8900	500	21380	50	1	47921854	14017	495.76	4.43	12	0.76	59.00	6607.00	34500	20231108	-15.22	8850	20230103	230.51	34500	-15.22	20231108	8850	230.51	20230103	34500	-15.22	20231108	8850	230.51	20230103	8.15	N	067310	500	239 억	4858237	N	N	22691	N	N
17	20231129	090632	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29200	-500	5	-1.68	2116738350	72131	3.45	29400	29500	29200	38600	20800	29700	29341.62	10.14	-3368	-15901	31000	30350	29650	29000	28300	30675	29325	240	8900	500	21380	50	1	47921854	13993	494.92	4.42	12	0.15	59.00	6607.00	34500	20231108	-15.36	8850	20230103	229.94	34500	-15.36	20231108	8850	229.94	20230103	34500	-15.36	20231108	8850	229.94	20230103	8.15	N	067310	500	239 억	4858237	N	N	22691	N	N
18	20231128	160633	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29700	650	2	2.24	61220802950	2070313	168.98	29500	30300	28950	37750	20350	29050	29570.55	10.80	-1582	-292557	30250	29650	28950	28350	27650	29950	28650	240	8700	500	20910	50	1	47921854	14233	503.39	4.50	12	4.32	59.00	6607.00	34500	20231108	-13.91	8850	20230103	235.59	34500	-13.91	20231108	8850	235.59	20230103	34500	-13.91	20231108	8850	235.59	20230103	8.15	N	067310	500	239 억	5176424	N	N	22691	N	N
19	20231128	150552	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29500	450	2	1.55	57870737800	1957272	159.75	29500	30300	28950	37750	20350	29050	29567.04	10.80	-1582	-285764	30250	29650	28950	28350	27650	29950	28650	240	8700	500	20910	50	1	47921854	14137	500.00	4.46	12	4.08	59.00	6607.00	34500	20231108	-14.49	8850	20230103	233.33	34500	-14.49	20231108	8850	233.33	20230103	34500	-14.49	20231108	8850	233.33	20230103	8.15	N	067310	500	239 억	5176424	N	N	12727	N	N
20	20231128	140634	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29600	550	2	1.89	52601596400	1778873	145.19	29500	30300	28950	37750	20350	29050	29570.18	10.80	-1582	-312913	30250	29650	28950	28350	27650	29950	28650	240	8700	500	20910	50	1	47921854	14185	501.69	4.48	12	3.71	59.00	6607.00	34500	20231108	-14.20	8850	20230103	234.46	34500	-14.20	20231108	8850	234.46	20230103	34500	-14.20	20231108	8850	234.46	20230103	8.15	N	067310	500	239 억	5176424	N	N	12727	N	N
21	20231128	130629	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29350	300	2	1.03	47961790150	1622104	132.40	29500	30300	28950	37750	20350	29050	29567.64	10.80	-1582	-316278	30250	29650	28950	28350	27650	29950	28650	240	8700	500	20910	50	1	47921854	14065	497.46	4.44	12	3.38	59.00	6607.00	34500	20231108	-14.93	8850	20230103	231.64	34500	-14.93	20231108	8850	231.64	20230103	34500	-14.93	20231108	8850	231.64	20230103	8.15	N	067310	500	239 억	5176424	N	N	12727	N	N
22	20231128	120632	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29300	250	2	0.86	45649162750	1543391	125.97	29500	30300	28950	37750	20350	29050	29577.19	10.80	-1582	-296072	30250	29650	28950	28350	27650	29950	28650	240	8700	500	20910	50	1	47921854	14041	496.61	4.43	12	3.22	59.00	6607.00	34500	20231108	-15.07	8850	20230103	231.07	34500	-15.07	20231108	8850	231.07	20230103	34500	-15.07	20231108	8850	231.07	20230103	8.15	N	067310	500	239 억	5176424	N	N	12727	N	N
23	20231128	110631	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29600	550	2	1.89	40518391450	1369443	111.77	29500	30300	28950	37750	20350	29050	29587.50	10.80	-1582	-291964	30250	29650	28950	28350	27650	29950	28650	240	8700	500	20910	50	1	47921854	14185	501.69	4.48	12	2.86	59.00	6607.00	34500	20231108	-14.20	8850	20230103	234.46	34500	-14.20	20231108	8850	234.46	20230103	34500	-14.20	20231108	8850	234.46	20230103	8.15	N	067310	500	239 억	5176424	N	N	12727	N	N
24	20231128	100630	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29050	0	3	0.00	31901630000	1076148	87.84	29500	30300	28950	37750	20350	29050	29644.28	10.80	-1582	-293008	30250	29650	28950	28350	27650	29950	28650	240	8700	500	20910	50	1	47921854	13921	492.37	4.40	12	2.25	59.00	6607.00	34500	20231108	-15.80	8850	20230103	228.25	34500	-15.80	20231108	8850	228.25	20230103	34500	-15.80	20231108	8850	228.25	20230103	8.15	N	067310	500	239 억	5176424	N	N	12727	N	N
25	20231128	090630	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30050	1000	2	3.44	10349094600	345285	28.18	29500	30300	29450	37750	20350	29050	29972.62	10.80	-1582	56622	30250	29650	28950	28350	27650	29950	28650	240	8700	500	20910	50	1	47921854	14401	509.32	4.55	12	0.72	59.00	6607.00	34500	20231108	-12.90	8850	20230103	239.55	34500	-12.90	20231108	8850	239.55	20230103	34500	-12.90	20231108	8850	239.55	20230103	8.15	N	067310	500	239 억	5176424	N	N	12727	N	N
26	20231127	160628	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29050	-50	5	-0.17	35192476300	1212358	112.04	28800	29550	28250	37800	20400	29100	29028.05	10.63	2249	85791	30100	29600	29100	28600	28100	29850	28850	240	8700	500	20950	50	1	47921854	13921	492.37	4.40	12	2.53	59.00	6607.00	34500	20231108	-15.80	8850	20230103	228.25	34500	-15.80	20231108	8850	228.25	20230103	34500	-15.80	20231108	8850	228.25	20230103	7.98	N	067310	500	239 억	5091793	N	N	12707	N	N
27	20231127	150629	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29150	50	2	0.17	33028342800	1137981	105.16	28800	29550	28250	37800	20400	29100	29023.60	10.63	2249	99623	30100	29600	29100	28600	28100	29850	28850	240	8700	500	20950	50	1	47921854	13969	494.07	4.41	12	2.37	59.00	6607.00	34500	20231108	-15.51	8850	20230103	229.38	34500	-15.51	20231108	8850	229.38	20230103	34500	-15.51	20231108	8850	229.38	20230103	7.98	N	067310	500	239 억	5091793	N	N	1635	N	N
28	20231127	140633	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29100	0	3	0.00	29767855050	1025952	94.81	28800	29550	28250	37800	20400	29100	29014.82	10.63	2249	95961	30100	29600	29100	28600	28100	29850	28850	240	8700	500	20950	50	1	47921854	13945	493.22	4.40	12	2.14	59.00	6607.00	34500	20231108	-15.65	8850	20230103	228.81	34500	-15.65	20231108	8850	228.81	20230103	34500	-15.65	20231108	8850	228.81	20230103	7.98	N	067310	500	239 억	5091793	N	N	1635	N	N
29	20231127	130632	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29200	100	2	0.34	26751695000	922792	85.28	28800	29550	28250	37800	20400	29100	28989.90	10.63	2249	80837	30100	29600	29100	28600	28100	29850	28850	240	8700	500	20950	50	1	47921854	13993	494.92	4.42	12	1.93	59.00	6607.00	34500	20231108	-15.36	8850	20230103	229.94	34500	-15.36	20231108	8850	229.94	20230103	34500	-15.36	20231108	8850	229.94	20230103	7.98	N	067310	500	239 억	5091793	N	N	1635	N	N
30	20231127	120632	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29250	150	2	0.52	24396810400	841950	77.81	28800	29550	28250	37800	20400	29100	28976.49	10.63	2249	66272	30100	29600	29100	28600	28100	29850	28850	240	8700	500	20950	50	1	47921854	14017	495.76	4.43	12	1.76	59.00	6607.00	34500	20231108	-15.22	8850	20230103	230.51	34500	-15.22	20231108	8850	230.51	20230103	34500	-15.22	20231108	8850	230.51	20230103	7.98	N	067310	500	239 억	5091793	N	N	1635	N	N
31	20231127	110623	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29000	-100	5	-0.34	21498399700	742208	68.59	28800	29550	28250	37800	20400	29100	28965.38	10.63	2249	48667	30100	29600	29100	28600	28100	29850	28850	240	8700	500	20950	50	1	47921854	13897	491.53	4.39	12	1.55	59.00	6607.00	34500	20231108	-15.94	8850	20230103	227.68	34500	-15.94	20231108	8850	227.68	20230103	34500	-15.94	20231108	8850	227.68	20230103	7.98	N	067310	500	239 억	5091793	N	N	1635	N	N
32	20231127	100622	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29150	50	2	0.17	15934317000	551640	50.98	28800	29550	28250	37800	20400	29100	28885.18	10.63	2249	27429	30100	29600	29100	28600	28100	29850	28850	240	8700	500	20950	50	1	47921854	13969	494.07	4.41	12	1.15	59.00	6607.00	34500	20231108	-15.51	8850	20230103	229.38	34500	-15.51	20231108	8850	229.38	20230103	34500	-15.51	20231108	8850	229.38	20230103	7.98	N	067310	500	239 억	5091793	N	N	1635	N	N
33	20231127	090625	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28450	-650	5	-2.23	4630270700	162660	15.03	28800	28850	28250	37800	20400	29100	28464.22	10.63	2249	15138	30100	29600	29100	28600	28100	29850	28850	240	8700	500	20950	50	1	47921854	13634	482.20	4.31	12	0.34	59.00	6607.00	34500	20231108	-17.54	8850	20230103	221.47	34500	-17.54	20231108	8850	221.47	20230103	34500	-17.54	20231108	8850	221.47	20230103	7.98	N	067310	500	239 억	5091793	N	N	1635	N	N
34	20231124	160618	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29100	350	2	1.22	30741356850	1053596	63.17	28650	29600	28600	37350	20150	28750	29178.41	10.70	-954	-39780	30450	29600	29050	28200	27650	29325	27925	240	8600	500	20700	50	1	47921854	13945	493.22	4.40	12	2.20	59.00	6607.00	34500	20231108	-15.65	8850	20230103	228.81	34500	-15.65	20231108	8850	228.81	20230103	34500	-15.65	20231108	8850	228.81	20230103	8.08	N	067310	500	239 억	5129199	N	N	1635	N	N
35	20231124	150625	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29100	350	2	1.22	28790521150	986604	59.15	28650	29600	28600	37350	20150	28750	29182.20	10.70	-954	-38661	30450	29600	29050	28200	27650	29325	27925	240	8600	500	20700	50	1	47921854	13945	493.22	4.40	12	2.06	59.00	6607.00	34500	20231108	-15.65	8850	20230103	228.81	34500	-15.65	20231108	8850	228.81	20230103	34500	-15.65	20231108	8850	228.81	20230103	8.08	N	067310	500	239 억	5129199	N	N	507	N	N
36	20231124	140627	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29100	350	2	1.22	25852286300	885610	53.09	28650	29600	28600	37350	20150	28750	29192.38	10.70	-954	-38145	30450	29600	29050	28200	27650	29325	27925	240	8600	500	20700	50	1	47921854	13945	493.22	4.40	12	1.85	59.00	6607.00	34500	20231108	-15.65	8850	20230103	228.81	34500	-15.65	20231108	8850	228.81	20230103	34500	-15.65	20231108	8850	228.81	20230103	8.08	N	067310	500	239 억	5129199	N	N	507	N	N
37	20231124	130623	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29250	500	2	1.74	22307484400	763823	45.79	28650	29600	28600	37350	20150	28750	29206.09	10.70	-954	-35847	30450	29600	29050	28200	27650	29325	27925	240	8600	500	20700	50	1	47921854	14017	495.76	4.43	12	1.59	59.00	6607.00	34500	20231108	-15.22	8850	20230103	230.51	34500	-15.22	20231108	8850	230.51	20230103	34500	-15.22	20231108	8850	230.51	20230103	8.08	N	067310	500	239 억	5129199	N	N	507	N	N
38	20231124	120627	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29350	600	2	2.09	21098748300	722511	43.32	28650	29600	28600	37350	20150	28750	29203.08	10.70	-954	-33810	30450	29600	29050	28200	27650	29325	27925	240	8600	500	20700	50	1	47921854	14065	497.46	4.44	12	1.51	59.00	6607.00	34500	20231108	-14.93	8850	20230103	231.64	34500	-14.93	20231108	8850	231.64	20230103	34500	-14.93	20231108	8850	231.64	20230103	8.08	N	067310	500	239 억	5129199	N	N	507	N	N
39	20231124	110623	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29400	650	2	2.26	18361426650	629198	37.72	28650	29600	28600	37350	20150	28750	29183.48	10.70	-954	-45075	30450	29600	29050	28200	27650	29325	27925	240	8600	500	20700	50	1	47921854	14089	498.31	4.45	12	1.31	59.00	6607.00	34500	20231108	-14.78	8850	20230103	232.20	34500	-14.78	20231108	8850	232.20	20230103	34500	-14.78	20231108	8850	232.20	20230103	8.08	N	067310	500	239 억	5129199	N	N	507	N	N
40	20231124	100622	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29050	300	2	1.04	11511297250	396310	23.76	28650	29350	28600	37350	20150	28750	29047.51	10.70	-954	-37940	30450	29600	29050	28200	27650	29325	27925	240	8600	500	20700	50	1	47921854	13921	492.37	4.40	12	0.83	59.00	6607.00	34500	20231108	-15.80	8850	20230103	228.25	34500	-15.80	20231108	8850	228.25	20230103	34500	-15.80	20231108	8850	228.25	20230103	8.08	N	067310	500	239 억	5129199	N	N	507	N	N
41	20231124	090623	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28800	50	2	0.17	1575051350	54804	3.29	28650	28850	28600	37350	20150	28750	28739.37	10.70	-954	7151	30450	29600	29050	28200	27650	29325	27925	240	8600	500	20700	50	1	47921854	13801	488.14	4.36	12	0.11	59.00	6607.00	34500	20231108	-16.52	8850	20230103	225.42	34500	-16.52	20231108	8850	225.42	20230103	34500	-16.52	20231108	8850	225.42	20230103	8.08	N	067310	500	239 억	5129199	N	N	507	N	N
42	20231123	160615	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28750	-900	5	-3.04	47722008400	1637592	82.03	29800	29900	28500	38500	20800	29650	29142.51	10.75	-8696	-26929	31216	30432	29466	28682	27716	30825	29075	240	8850	500	21340	50	1	47921854	13778	487.29	4.35	12	3.42	59.00	6607.00	34500	20231108	-16.67	8850	20230103	224.86	34500	-16.67	20231108	8850	224.86	20230103	34500	-16.67	20231108	8850	224.86	20230103	7.81	N	067310	500	239 억	5151428	N	N	507	N	N
43	20231123	150638	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28700	-950	5	-3.20	44126800450	1512631	75.77	29800	29900	28500	38500	20800	29650	29171.96	10.75	-8696	-63542	31216	30432	29466	28682	27716	30825	29075	240	8850	500	21340	50	1	47921854	13754	486.44	4.34	12	3.16	59.00	6607.00	34500	20231108	-16.81	8850	20230103	224.29	34500	-16.81	20231108	8850	224.29	20230103	34500	-16.81	20231108	8850	224.29	20230103	7.81	N	067310	500	239 억	5151428	N	N	7556	N	N
44	20231123	140632	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28800	-850	5	-2.87	33550571450	1143513	57.28	29800	29900	28700	38500	20800	29650	29339.69	10.75	-8696	-145092	31216	30432	29466	28682	27716	30825	29075	240	8850	500	21340	50	1	47921854	13801	488.14	4.36	12	2.39	59.00	6607.00	34500	20231108	-16.52	8850	20230103	225.42	34500	-16.52	20231108	8850	225.42	20230103	34500	-16.52	20231108	8850	225.42	20230103	7.81	N	067310	500	239 억	5151428	N	N	7556	N	N
45	20231123	130633	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29250	-400	5	-1.35	23931330600	811278	40.64	29800	29900	29100	38500	20800	29650	29498.16	10.75	-8696	-95674	31216	30432	29466	28682	27716	30825	29075	240	8850	500	21340	50	1	47921854	14017	495.76	4.43	12	1.69	59.00	6607.00	34500	20231108	-15.22	8850	20230103	230.51	34500	-15.22	20231108	8850	230.51	20230103	34500	-15.22	20231108	8850	230.51	20230103	7.81	N	067310	500	239 억	5151428	N	N	7556	N	N
46	20231123	120625	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29500	-150	5	-0.51	20063869450	679522	34.04	29800	29900	29100	38500	20800	29650	29526.30	10.75	-8696	-51822	31216	30432	29466	28682	27716	30825	29075	240	8850	500	21340	50	1	47921854	14137	500.00	4.46	12	1.42	59.00	6607.00	34500	20231108	-14.49	8850	20230103	233.33	34500	-14.49	20231108	8850	233.33	20230103	34500	-14.49	20231108	8850	233.33	20230103	7.81	N	067310	500	239 억	5151428	N	N	7556	N	N
47	20231123	110639	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29650	0	3	0.00	17081565250	578969	29.00	29800	29900	29100	38500	20800	29650	29503.21	10.75	-8696	-71151	31216	30432	29466	28682	27716	30825	29075	240	8850	500	21340	50	1	47921854	14209	502.54	4.49	12	1.21	59.00	6607.00	34500	20231108	-14.06	8850	20230103	235.03	34500	-14.06	20231108	8850	235.03	20230103	34500	-14.06	20231108	8850	235.03	20230103	7.81	N	067310	500	239 억	5151428	N	N	7556	N	N
48	20231123	100627	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29300	-350	5	-1.18	14406416950	488144	24.45	29800	29900	29100	38500	20800	29650	29512.41	10.75	-8696	-76676	31216	30432	29466	28682	27716	30825	29075	240	8850	500	21340	50	1	47921854	14041	496.61	4.43	12	1.02	59.00	6607.00	34500	20231108	-15.07	8850	20230103	231.07	34500	-15.07	20231108	8850	231.07	20230103	34500	-15.07	20231108	8850	231.07	20230103	7.81	N	067310	500	239 억	5151428	N	N	7556	N	N
49	20231123	090622	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29700	50	2	0.17	2541474950	85553	4.29	29800	29850	29550	38500	20800	29650	29706.99	10.75	-8696	-40071	31216	30432	29466	28682	27716	30825	29075	240	8850	500	21340	50	1	47921854	14233	503.39	4.50	12	0.18	59.00	6607.00	34500	20231108	-13.91	8850	20230103	235.59	34500	-13.91	20231108	8850	235.59	20230103	34500	-13.91	20231108	8850	235.59	20230103	7.81	N	067310	500	239 억	5151428	N	N	7556	N	N
50	20231122	160602	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29650	250	2	0.85	58685849350	1975665	81.67	28500	30250	28500	38200	20600	29400	29704.52	10.84	1079	36537	31733	30566	29933	28766	28133	30250	28450	240	8800	500	21160	50	1	47921854	14209	502.54	4.49	12	4.12	59.00	6607.00	34500	20231108	-14.06	8850	20230103	235.03	34500	-14.06	20231108	8850	235.03	20230103	34500	-14.06	20231108	8850	235.03	20230103	7.71	N	067310	500	239 억	5194873	N	N	7556	N	N
51	20231122	150613	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29800	400	2	1.36	54294381000	1827656	75.55	28500	30250	28500	38200	20600	29400	29707.17	10.84	1079	1720	31733	30566	29933	28766	28133	30250	28450	240	8800	500	21160	50	1	47921854	14281	505.08	4.51	12	3.81	59.00	6607.00	34500	20231108	-13.62	8850	20230103	236.72	34500	-13.62	20231108	8850	236.72	20230103	34500	-13.62	20231108	8850	236.72	20230103	7.71	N	067310	500	239 억	5194873	N	N	5111	N	N
52	20231122	140605	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29900	500	2	1.70	43238228300	1459209	60.32	28500	30150	28500	38200	20600	29400	29631.33	10.84	1079	-3122	31733	30566	29933	28766	28133	30250	28450	240	8800	500	21160	50	1	47921854	14329	506.78	4.53	12	3.04	59.00	6607.00	34500	20231108	-13.33	8850	20230103	237.85	34500	-13.33	20231108	8850	237.85	20230103	34500	-13.33	20231108	8850	237.85	20230103	7.71	N	067310	500	239 억	5194873	N	N	5111	N	N
53	20231122	130627	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29500	100	2	0.34	36766976250	1241807	51.33	28500	30150	28500	38200	20600	29400	29607.70	10.84	1079	-8257	31733	30566	29933	28766	28133	30250	28450	240	8800	500	21160	50	1	47921854	14137	500.00	4.46	12	2.59	59.00	6607.00	34500	20231108	-14.49	8850	20230103	233.33	34500	-14.49	20231108	8850	233.33	20230103	34500	-14.49	20231108	8850	233.33	20230103	7.71	N	067310	500	239 억	5194873	N	N	5111	N	N
54	20231122	120631	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29600	200	2	0.68	34033224850	1148855	47.49	28500	30150	28500	38200	20600	29400	29623.67	10.84	1079	7080	31733	30566	29933	28766	28133	30250	28450	240	8800	500	21160	50	1	47921854	14185	501.69	4.48	12	2.40	59.00	6607.00	34500	20231108	-14.20	8850	20230103	234.46	34500	-14.20	20231108	8850	234.46	20230103	34500	-14.20	20231108	8850	234.46	20230103	7.71	N	067310	500	239 억	5194873	N	N	5111	N	N
55	20231122	110657	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29300	-100	5	-0.34	31585566300	1065966	44.06	28500	30150	28500	38200	20600	29400	29631.01	10.84	1079	19436	31733	30566	29933	28766	28133	30250	28450	240	8800	500	21160	50	1	47921854	14041	496.61	4.43	12	2.22	59.00	6607.00	34500	20231108	-15.07	8850	20230103	231.07	34500	-15.07	20231108	8850	231.07	20230103	34500	-15.07	20231108	8850	231.07	20230103	7.71	N	067310	500	239 억	5194873	N	N	5111	N	N
56	20231122	100639	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29950	550	2	1.87	24892992600	840504	34.74	28500	30150	28500	38200	20600	29400	29616.83	10.84	1079	33850	31733	30566	29933	28766	28133	30250	28450	240	8800	500	21160	50	1	47921854	14353	507.63	4.53	12	1.75	59.00	6607.00	34500	20231108	-13.19	8850	20230103	238.42	34500	-13.19	20231108	8850	238.42	20230103	34500	-13.19	20231108	8850	238.42	20230103	7.71	N	067310	500	239 억	5194873	N	N	5111	N	N
57	20231122	090607	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29500	100	2	0.34	5483477250	189618	7.84	28500	29500	28500	38200	20600	29400	28917.68	10.84	1079	65379	31733	30566	29933	28766	28133	30250	28450	240	8800	500	21160	50	1	47921854	14137	500.00	4.46	12	0.40	59.00	6607.00	34500	20231108	-14.49	8850	20230103	233.33	34500	-14.49	20231108	8850	233.33	20230103	34500	-14.49	20231108	8850	233.33	20230103	7.71	N	067310	500	239 억	5194873	N	N	5111	N	N
58	20231121	160609	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29400	-800	5	-2.65	71361143050	2381770	155.43	30800	31100	29300	39250	21150	30200	29962.16	11.24	0	-246185	30966	30582	30116	29732	29266	30775	29925	240	9050	500	21740	50	1	47921854	14089	498.31	4.45	12	4.97	59.00	6607.00	34500	20231108	-14.78	8850	20230103	232.20	34500	-14.78	20231108	8850	232.20	20230103	34500	-14.78	20231108	8850	232.20	20230103	7.73	N	067310	500	239 억	5387178	N	N	5111	N	N
59	20231121	150610	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29450	-750	5	-2.48	67256531550	2242198	146.32	30800	31100	29300	39250	21150	30200	29995.78	11.24	0	-233596	30966	30582	30116	29732	29266	30775	29925	240	9050	500	21740	50	1	47921854	14113	499.15	4.46	12	4.68	59.00	6607.00	34500	20231108	-14.64	8850	20230103	232.77	34500	-14.64	20231108	8850	232.77	20230103	34500	-14.64	20231108	8850	232.77	20230103	7.73	N	067310	500	239 억	5387178	N	N	1056	N	N
60	20231121	140604	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29550	-650	5	-2.15	59303362350	1972175	128.70	30800	31100	29300	39250	21150	30200	30070.01	11.24	0	-236375	30966	30582	30116	29732	29266	30775	29925	240	9050	500	21740	50	1	47921854	14161	500.85	4.47	12	4.12	59.00	6607.00	34500	20231108	-14.35	8850	20230103	233.90	34500	-14.35	20231108	8850	233.90	20230103	34500	-14.35	20231108	8850	233.90	20230103	7.73	N	067310	500	239 억	5387178	N	N	1056	N	N
61	20231121	130559	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29700	-500	5	-1.66	44393894900	1466763	95.72	30800	31100	29600	39250	21150	30200	30266.59	11.24	0	-205403	30966	30582	30116	29732	29266	30775	29925	240	9050	500	21740	50	1	47921854	14233	503.39	4.50	12	3.06	59.00	6607.00	34500	20231108	-13.91	8850	20230103	235.59	34500	-13.91	20231108	8850	235.59	20230103	34500	-13.91	20231108	8850	235.59	20230103	7.73	N	067310	500	239 억	5387178	N	N	1056	N	N
62	20231121	120559	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29850	-350	5	-1.16	38373013800	1264667	82.53	30800	31100	29750	39250	21150	30200	30342.42	11.24	0	-178128	30966	30582	30116	29732	29266	30775	29925	240	9050	500	21740	50	1	47921854	14305	505.93	4.52	12	2.64	59.00	6607.00	34500	20231108	-13.48	8850	20230103	237.29	34500	-13.48	20231108	8850	237.29	20230103	34500	-13.48	20231108	8850	237.29	20230103	7.73	N	067310	500	239 억	5387178	N	N	1056	N	N
63	20231121	110558	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30150	-50	5	-0.17	31172952750	1024015	66.82	30800	31100	30050	39250	21150	30200	30441.96	11.24	0	-148900	30966	30582	30116	29732	29266	30775	29925	240	9050	500	21740	50	1	47921854	14448	511.02	4.56	12	2.14	59.00	6607.00	34500	20231108	-12.61	8850	20230103	240.68	34500	-12.61	20231108	8850	240.68	20230103	34500	-12.61	20231108	8850	240.68	20230103	7.73	N	067310	500	239 억	5387178	N	N	1056	N	N
64	20231121	100544	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30300	100	2	0.33	23795102850	779338	50.86	30800	31100	30100	39250	21150	30200	30532.58	11.24	0	-109407	30966	30582	30116	29732	29266	30775	29925	240	9050	500	21740	50	1	47921854	14520	513.56	4.59	12	1.63	59.00	6607.00	34500	20231108	-12.17	8850	20230103	242.37	34500	-12.17	20231108	8850	242.37	20230103	34500	-12.17	20231108	8850	242.37	20230103	7.73	N	067310	500	239 억	5387178	N	N	1056	N	N
65	20231121	090551	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30600	400	2	1.32	7637933050	247716	16.17	30800	31100	30550	39250	21150	30200	30834.17	11.24	0	-1386	30966	30582	30116	29732	29266	30775	29925	240	9050	500	21740	50	1	47921854	14664	518.64	4.63	12	0.52	59.00	6607.00	34500	20231108	-11.30	8850	20230103	245.76	34500	-11.30	20231108	8850	245.76	20230103	34500	-11.30	20231108	8850	245.76	20230103	7.73	N	067310	500	239 억	5387178	N	N	1056	N	N
66	20231120	160556	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30200	-50	5	-0.17	45581047000	1509568	61.59	30000	30500	29650	39300	21200	30250	30194.73	11.39	0	-66280	32750	31500	30650	29400	28550	31075	28975	240	9050	500	21780	50	1	47921854	14472	511.86	4.57	12	3.15	59.00	6607.00	34500	20231108	-12.46	8850	20230103	241.24	34500	-12.46	20231108	8850	241.24	20230103	34500	-12.46	20231108	8850	241.24	20230103	7.40	N	067310	500	239 억	5456438	N	N	1056	N	N
67	20231120	150600	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30300	50	2	0.17	42397707000	1404286	57.29	30000	30500	29650	39300	21200	30250	30191.62	11.39	0	-57298	32750	31500	30650	29400	28550	31075	28975	240	9050	500	21780	50	1	47921854	14520	513.56	4.59	12	2.93	59.00	6607.00	34500	20231108	-12.17	8850	20230103	242.37	34500	-12.17	20231108	8850	242.37	20230103	34500	-12.17	20231108	8850	242.37	20230103	7.40	N	067310	500	239 억	5456438	N	N	14412	N	N
68	20231120	140558	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30400	150	2	0.50	36948056550	1224208	49.94	30000	30500	29650	39300	21200	30250	30181.15	11.39	0	-50891	32750	31500	30650	29400	28550	31075	28975	240	9050	500	21780	50	1	47921854	14568	515.25	4.60	12	2.55	59.00	6607.00	34500	20231108	-11.88	8850	20230103	243.50	34500	-11.88	20231108	8850	243.50	20230103	34500	-11.88	20231108	8850	243.50	20230103	7.40	N	067310	500	239 억	5456438	N	N	14412	N	N
69	20231120	130556	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30400	150	2	0.50	33809646300	1121006	45.73	30000	30500	29650	39300	21200	30250	30160.03	11.39	0	-49328	32750	31500	30650	29400	28550	31075	28975	240	9050	500	21780	50	1	47921854	14568	515.25	4.60	12	2.34	59.00	6607.00	34500	20231108	-11.88	8850	20230103	243.50	34500	-11.88	20231108	8850	243.50	20230103	34500	-11.88	20231108	8850	243.50	20230103	7.40	N	067310	500	239 억	5456438	N	N	14412	N	N
70	20231120	120557	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30450	200	2	0.66	29770640300	988156	40.31	30000	30500	29650	39300	21200	30250	30127.38	11.39	0	-38092	32750	31500	30650	29400	28550	31075	28975	240	9050	500	21780	50	1	47921854	14592	516.10	4.61	12	2.06	59.00	6607.00	34500	20231108	-11.74	8850	20230103	244.07	34500	-11.74	20231108	8850	244.07	20230103	34500	-11.74	20231108	8850	244.07	20230103	7.40	N	067310	500	239 억	5456438	N	N	14412	N	N
71	20231120	110556	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30300	50	2	0.17	25501709050	847225	34.56	30000	30500	29650	39300	21200	30250	30100.15	11.39	0	-44884	32750	31500	30650	29400	28550	31075	28975	240	9050	500	21780	50	1	47921854	14520	513.56	4.59	12	1.77	59.00	6607.00	34500	20231108	-12.17	8850	20230103	242.37	34500	-12.17	20231108	8850	242.37	20230103	34500	-12.17	20231108	8850	242.37	20230103	7.40	N	067310	500	239 억	5456438	N	N	14412	N	N
72	20231120	100553	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30300	50	2	0.17	18368613850	612024	24.97	30000	30400	29650	39300	21200	30250	30012.61	11.39	0	-3540	32750	31500	30650	29400	28550	31075	28975	240	9050	500	21780	50	1	47921854	14520	513.56	4.59	12	1.28	59.00	6607.00	34500	20231108	-12.17	8850	20230103	242.37	34500	-12.17	20231108	8850	242.37	20230103	34500	-12.17	20231108	8850	242.37	20230103	7.40	N	067310	500	239 억	5456438	N	N	14412	N	N
73	20231120	090559	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30300	50	2	0.17	2820409600	93534	3.82	30000	30400	29900	39300	21200	30250	30153.07	11.39	0	4298	32750	31500	30650	29400	28550	31075	28975	240	9050	500	21780	50	1	47921854	14520	513.56	4.59	12	0.20	59.00	6607.00	34500	20231108	-12.17	8850	20230103	242.37	34500	-12.17	20231108	8850	242.37	20230103	34500	-12.17	20231108	8850	242.37	20230103	7.40	N	067310	500	239 억	5456438	N	N	14412	N	N
74	20231117	160609	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30250	-850	5	-2.73	73859563100	2409213	88.50	31600	31900	29800	40400	21800	31100	30658.12	11.78	1079	-211790	33100	32100	31350	30350	29600	31725	29975	240	9300	500	22390	50	1	47921854	14496	512.71	4.58	12	5.03	59.00	6607.00	34500	20231108	-12.32	8850	20230103	241.81	34500	-12.32	20231108	8850	241.81	20230103	34500	-12.32	20231108	8850	241.81	20230103	7.19	N	067310	500	239 억	5642995	N	N	14412	N	N
75	20231117	150613	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30200	-900	5	-2.89	69181949200	2254365	82.81	31600	31900	29800	40400	21800	31100	30687.94	11.78	1079	-227595	33100	32100	31350	30350	29600	31725	29975	240	9300	500	22390	50	1	47921854	14472	511.86	4.57	12	4.70	59.00	6607.00	34500	20231108	-12.46	8850	20230103	241.24	34500	-12.46	20231108	8850	241.24	20230103	34500	-12.46	20231108	8850	241.24	20230103	7.19	N	067310	500	239 억	5642995	N	N	6601	N	N
76	20231117	140611	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30300	-800	5	-2.57	63771533600	2074616	76.21	31600	31900	29800	40400	21800	31100	30738.90	11.78	1079	-224003	33100	32100	31350	30350	29600	31725	29975	240	9300	500	22390	50	1	47921854	14520	513.56	4.59	12	4.33	59.00	6607.00	34500	20231108	-12.17	8850	20230103	242.37	34500	-12.17	20231108	8850	242.37	20230103	34500	-12.17	20231108	8850	242.37	20230103	7.19	N	067310	500	239 억	5642995	N	N	6601	N	N
77	20231117	130610	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30050	-1050	5	-3.38	53012610000	1716406	63.05	31600	31900	30050	40400	21800	31100	30885.78	11.78	1079	-221675	33100	32100	31350	30350	29600	31725	29975	240	9300	500	22390	50	1	47921854	14401	509.32	4.55	12	3.58	59.00	6607.00	34500	20231108	-12.90	8850	20230103	239.55	34500	-12.90	20231108	8850	239.55	20230103	34500	-12.90	20231108	8850	239.55	20230103	7.19	N	067310	500	239 억	5642995	N	N	6601	N	N
78	20231117	120611	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30350	-750	5	-2.41	45471735850	1466546	53.87	31600	31900	30250	40400	21800	31100	31005.99	11.78	1079	-196928	33100	32100	31350	30350	29600	31725	29975	240	9300	500	22390	50	1	47921854	14544	514.41	4.59	12	3.06	59.00	6607.00	34500	20231108	-12.03	8850	20230103	242.94	34500	-12.03	20231108	8850	242.94	20230103	34500	-12.03	20231108	8850	242.94	20230103	7.19	N	067310	500	239 억	5642995	N	N	6601	N	N
79	20231117	110613	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30550	-550	5	-1.77	39271932650	1262610	46.38	31600	31900	30250	40400	21800	31100	31103.77	11.78	1079	-192996	33100	32100	31350	30350	29600	31725	29975	240	9300	500	22390	50	1	47921854	14640	517.80	4.62	12	2.63	59.00	6607.00	34500	20231108	-11.45	8850	20230103	245.20	34500	-11.45	20231108	8850	245.20	20230103	34500	-11.45	20231108	8850	245.20	20230103	7.19	N	067310	500	239 억	5642995	N	N	6601	N	N
80	20231117	100611	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30950	-150	5	-0.48	24944474750	795583	29.23	31600	31900	30800	40400	21800	31100	31353.81	11.78	1079	-126414	33100	32100	31350	30350	29600	31725	29975	240	9300	500	22390	50	1	47921854	14832	524.58	4.68	12	1.66	59.00	6607.00	34500	20231108	-10.29	8850	20230103	249.72	34500	-10.29	20231108	8850	249.72	20230103	34500	-10.29	20231108	8850	249.72	20230103	7.19	N	067310	500	239 억	5642995	N	N	6601	N	N
81	20231117	090613	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31500	400	2	1.29	4233557100	134374	4.94	31600	31650	31300	40400	21800	31100	31506.81	11.78	1079	-18247	33100	32100	31350	30350	29600	31725	29975	240	9300	500	22390	50	1	47921854	15095	533.90	4.77	12	0.28	59.00	6607.00	34500	20231108	-8.70	8850	20230103	255.93	34500	-8.70	20231108	8850	255.93	20230103	34500	-8.70	20231108	8850	255.93	20230103	7.19	N	067310	500	239 억	5642995	N	N	6601	N	N
82	20231116	160608	57	100.00	KSQ150		반도체	N	N	N	N		N	31300	-1350	5	-4.13	80211305000	2561133	67.76	32200	32350	30600	42400	22900	32650	31317.71	12.37	0	-308856	33883	33266	32683	32066	31483	32975	31775	240	9750	500	23500	50	1	47921854	15000	530.51	4.74	12	5.34	59.00	6607.00	34500	20231108	-9.28	8850	20230103	253.67	34500	-9.28	20231108	8850	253.67	20230103	34500	-9.28	20231108	8850	253.67	20230103	7.07	N	067310	500	239 억	5927263	N	N	23435	N	N
83	20231116	150608	57	100.00	KSQ150		반도체	N	N	N	N		N	31350	-1300	5	-3.98	73524243850	2348077	62.13	32200	32350	30600	42400	22900	32650	31311.48	12.37	0	-314592	33883	33266	32683	32066	31483	32975	31775	240	9750	500	23500	50	1	47921854	15024	531.36	4.74	12	4.90	59.00	6607.00	34500	20231108	-9.13	8850	20230103	254.24	34500	-9.13	20231108	8850	254.24	20230103	34500	-9.13	20231108	8850	254.24	20230103	7.07	N	067310	500	239 억	5927263	N	N	23435	N	N
84	20231116	140548	57	100.00	KSQ150		반도체	N	N	N	N		N	31200	-1450	5	-4.44	60226973200	1925767	50.95	32200	32350	30600	42400	22900	32650	31272.95	12.37	0	-341221	33883	33266	32683	32066	31483	32975	31775	240	9750	500	23500	50	1	47921854	14952	528.81	4.72	12	4.02	59.00	6607.00	34500	20231108	-9.57	8850	20230103	252.54	34500	-9.57	20231108	8850	252.54	20230103	34500	-9.57	20231108	8850	252.54	20230103	7.07	N	067310	500	239 억	5927263	N	N	23435	N	N
85	20231116	130607	57	100.00	KSQ150		반도체	N	N	N	N		N	31100	-1550	5	-4.75	54220428750	1732602	45.84	32200	32350	30600	42400	22900	32650	31292.76	12.37	0	-340924	33883	33266	32683	32066	31483	32975	31775	240	9750	500	23500	50	1	47921854	14904	527.12	4.71	12	3.62	59.00	6607.00	34500	20231108	-9.86	8850	20230103	251.41	34500	-9.86	20231108	8850	251.41	20230103	34500	-9.86	20231108	8850	251.41	20230103	7.07	N	067310	500	239 억	5927263	N	N	23435	N	N
86	20231116	120610	57	100.00	KSQ150		반도체	N	N	N	N		N	31250	-1400	5	-4.29	46902461300	1497921	39.63	32200	32350	30600	42400	22900	32650	31310.04	12.37	0	-337585	33883	33266	32683	32066	31483	32975	31775	240	9750	500	23500	50	1	47921854	14976	529.66	4.73	12	3.13	59.00	6607.00	34500	20231108	-9.42	8850	20230103	253.11	34500	-9.42	20231108	8850	253.11	20230103	34500	-9.42	20231108	8850	253.11	20230103	7.07	N	067310	500	239 억	5927263	N	N	23435	N	N
87	20231116	110606	57	100.00	KSQ150		반도체	N	N	N	N		N	31100	-1550	5	-4.75	37787507550	1206402	31.92	32200	32350	30600	42400	22900	32650	31320.44	12.37	0	-255231	33883	33266	32683	32066	31483	32975	31775	240	9750	500	23500	50	1	47921854	14904	527.12	4.71	12	2.52	59.00	6607.00	34500	20231108	-9.86	8850	20230103	251.41	34500	-9.86	20231108	8850	251.41	20230103	34500	-9.86	20231108	8850	251.41	20230103	7.07	N	067310	500	239 억	5927263	N	N	23435	N	N
88	20231116	100607	57	100.00	KSQ150		반도체	N	N	N	N		N	32000	-650	5	-1.99	4879159050	151984	4.02	32200	32350	31900	42400	22900	32650	32096.34	12.37	0	-30473	33883	33266	32683	32066	31483	32975	31775	240	9750	500	23500	50	1	47921854	15335	542.37	4.84	12	0.32	59.00	6607.00	34500	20231108	-7.25	8850	20230103	261.58	34500	-7.25	20231108	8850	261.58	20230103	34500	-7.25	20231108	8850	261.58	20230103	7.07	N	067310	500	239 억	5927263	N	N	23435	N	N
89	20231116	090607	57	100.00	KSQ150		반도체	N	N	N	N		N	32650	0	3	0.00	0	0	0.00	0	0	0	42400	22900	32650	0.00	12.37	0	0	33883	33266	32683	32066	31483	32975	31775	240	9750	500	23500	50	1	47921854	15646	553.39	4.94	12	0.00	59.00	6607.00	34500	20231108	-5.36	8850	20230103	268.93	34500	-5.36	20231108	8850	268.93	20230103	34500	-5.36	20231108	8850	268.93	20230103	7.07	N	067310	500	239 억	5927263	N	N	23435	N	N
90	20231115	160531	57	100.00	KSQ150		반도체	N	N	N	N		N	32650	950	2	3.00	122083967200	3742153	144.97	32850	33300	32100	41200	22200	31700	32624.40	12.49	-1836	-116598	32800	32250	31450	30900	30100	32525	31175	240	9500	500	22820	50	1	47921854	15646	553.39	4.94	12	7.81	59.00	6607.00	34500	20231108	-5.36	8850	20230103	268.93	34500	-5.36	20231108	8850	268.93	20230103	34500	-5.36	20231108	8850	268.93	20230103	7.18	N	067310	500	239 억	5983604	N	N	23417	N	N
91	20231115	150615	57	100.00	KSQ150		반도체	N	N	N	N		N	32500	800	2	2.52	117046560450	3587597	138.98	32850	33300	32100	41200	22200	31700	32625.79	12.49	-1836	-102647	32800	32250	31450	30900	30100	32525	31175	240	9500	500	22820	50	1	47921854	15575	550.85	4.92	12	7.49	59.00	6607.00	34500	20231108	-5.80	8850	20230103	267.23	34500	-5.80	20231108	8850	267.23	20230103	34500	-5.80	20231108	8850	267.23	20230103	7.18	N	067310	500	239 억	5983604	N	N	14483	N	N
92	20231115	140613	57	100.00	KSQ150		반도체	N	N	N	N		N	32750	1050	2	3.31	88574046900	2721121	105.41	32850	33100	32100	41200	22200	31700	32551.12	12.49	-1836	-190345	32800	32250	31450	30900	30100	32525	31175	240	9500	500	22820	50	1	47921854	15694	555.08	4.96	12	5.68	59.00	6607.00	34500	20231108	-5.07	8850	20230103	270.06	34500	-5.07	20231108	8850	270.06	20230103	34500	-5.07	20231108	8850	270.06	20230103	7.18	N	067310	500	239 억	5983604	N	N	14483	N	N
93	20231115	130616	57	100.00	KSQ150		반도체	N	N	N	N		N	32500	800	2	2.52	76080796900	2339217	90.62	32850	33100	32100	41200	22200	31700	32524.67	12.49	-1836	-228380	32800	32250	31450	30900	30100	32525	31175	240	9500	500	22820	50	1	47921854	15575	550.85	4.92	12	4.88	59.00	6607.00	34500	20231108	-5.80	8850	20230103	267.23	34500	-5.80	20231108	8850	267.23	20230103	34500	-5.80	20231108	8850	267.23	20230103	7.18	N	067310	500	239 억	5983604	N	N	14483	N	N
94	20231115	120619	57	100.00	KSQ150		반도체	N	N	N	N		N	32250	550	2	1.74	69327868050	2131130	82.56	32850	33100	32100	41200	22200	31700	32531.73	12.49	-1836	-280440	32800	32250	31450	30900	30100	32525	31175	240	9500	500	22820	50	1	47921854	15455	546.61	4.88	12	4.45	59.00	6607.00	34500	20231108	-6.52	8850	20230103	264.41	34500	-6.52	20231108	8850	264.41	20230103	34500	-6.52	20231108	8850	264.41	20230103	7.18	N	067310	500	239 억	5983604	N	N	14483	N	N
95	20231115	110623	57	100.00	KSQ150		반도체	N	N	N	N		N	32150	450	2	1.42	62776553250	1928134	74.69	32850	33100	32100	41200	22200	31700	32558.98	12.49	-1836	-296636	32800	32250	31450	30900	30100	32525	31175	240	9500	500	22820	50	1	47921854	15407	544.92	4.87	12	4.02	59.00	6607.00	34500	20231108	-6.81	8850	20230103	263.28	34500	-6.81	20231108	8850	263.28	20230103	34500	-6.81	20231108	8850	263.28	20230103	7.18	N	067310	500	239 억	5983604	N	N	14483	N	N
96	20231115	100618	57	100.00	KSQ150		반도체	N	N	N	N		N	32450	750	2	2.37	52081018300	1596217	61.84	32850	33100	32150	41200	22200	31700	32628.81	12.49	-1836	-242355	32800	32250	31450	30900	30100	32525	31175	240	9500	500	22820	50	1	47921854	15551	550.00	4.91	12	3.33	59.00	6607.00	34500	20231108	-5.94	8850	20230103	266.67	34500	-5.94	20231108	8850	266.67	20230103	34500	-5.94	20231108	8850	266.67	20230103	7.18	N	067310	500	239 억	5983604	N	N	14483	N	N
97	20231115	090612	57	100.00	KSQ150		반도체	N	N	N	N		N	32850	1150	2	3.63	17926687750	548489	21.25	32850	33100	32150	41200	22200	31700	32686.94	12.49	-1836	-123747	32800	32250	31450	30900	30100	32525	31175	240	9500	500	22820	50	1	47921854	15742	556.78	4.97	12	1.14	59.00	6607.00	34500	20231108	-4.78	8850	20230103	271.19	34500	-4.78	20231108	8850	271.19	20230103	34500	-4.78	20231108	8850	271.19	20230103	7.18	N	067310	500	239 억	5983604	N	N	14483	N	N
98	20231114	160605	57	100.00	KSQ150		반도체	N	N	N	N		N	31700	400	2	1.28	77366854650	2462831	54.18	31600	32000	30650	40650	21950	31300	31412.54	12.27	0	98077	34700	33000	31600	29900	28500	32300	29200	240	9350	500	22530	50	1	47921854	15191	537.29	4.80	12	5.14	59.00	6607.00	34500	20231108	-8.12	8850	20230103	258.19	34500	-8.12	20231108	8850	258.19	20230103	34500	-8.12	20231108	8850	258.19	20230103	7.15	N	067310	500	239 억	5879650	N	N	14460	N	N
99	20231114	150606	57	100.00	KSQ150		반도체	N	N	N	N		N	31700	400	2	1.28	72586134700	2312048	50.86	31600	32000	30650	40650	21950	31300	31394.76	12.27	0	77234	34700	33000	31600	29900	28500	32300	29200	240	9350	500	22530	50	1	47921854	15191	537.29	4.80	12	4.82	59.00	6607.00	34500	20231108	-8.12	8850	20230103	258.19	34500	-8.12	20231108	8850	258.19	20230103	34500	-8.12	20231108	8850	258.19	20230103	7.15	N	067310	500	239 억	5879650	N	N	17473	N	N
100	20231114	140605	57	100.00	KSQ150		반도체	N	N	N	N		N	31800	500	2	1.60	58694609050	1875352	41.26	31600	31850	30650	40650	21950	31300	31297.92	12.27	0	78068	34700	33000	31600	29900	28500	32300	29200	240	9350	500	22530	50	1	47921854	15239	538.98	4.81	12	3.91	59.00	6607.00	34500	20231108	-7.83	8850	20230103	259.32	34500	-7.83	20231108	8850	259.32	20230103	34500	-7.83	20231108	8850	259.32	20230103	7.15	N	067310	500	239 억	5879650	N	N	17473	N	N
101	20231114	130608	57	100.00	KSQ150		반도체	N	N	N	N		N	31700	400	2	1.28	49735787200	1591404	35.01	31600	31850	30650	40650	21950	31300	31252.76	12.27	0	109348	34700	33000	31600	29900	28500	32300	29200	240	9350	500	22530	50	1	47921854	15191	537.29	4.80	12	3.32	59.00	6607.00	34500	20231108	-8.12	8850	20230103	258.19	34500	-8.12	20231108	8850	258.19	20230103	34500	-8.12	20231108	8850	258.19	20230103	7.15	N	067310	500	239 억	5879650	N	N	17473	N	N
102	20231114	120608	57	100.00	KSQ150		반도체	N	N	N	N		N	31250	-50	5	-0.16	42381615650	1358159	29.88	31600	31650	30650	40650	21950	31300	31205.15	12.27	0	57859	34700	33000	31600	29900	28500	32300	29200	240	9350	500	22530	50	1	47921854	14976	529.66	4.73	12	2.83	59.00	6607.00	34500	20231108	-9.42	8850	20230103	253.11	34500	-9.42	20231108	8850	253.11	20230103	34500	-9.42	20231108	8850	253.11	20230103	7.15	N	067310	500	239 억	5879650	N	N	17473	N	N
103	20231114	110615	57	100.00	KSQ150		반도체	N	N	N	N		N	31350	50	2	0.16	37326294250	1196945	26.33	31600	31650	30650	40650	21950	31300	31184.58	12.27	0	41074	34700	33000	31600	29900	28500	32300	29200	240	9350	500	22530	50	1	47921854	15024	531.36	4.74	12	2.50	59.00	6607.00	34500	20231108	-9.13	8850	20230103	254.24	34500	-9.13	20231108	8850	254.24	20230103	34500	-9.13	20231108	8850	254.24	20230103	7.15	N	067310	500	239 억	5879650	N	N	17473	N	N
104	20231114	100608	57	100.00	KSQ150		반도체	N	N	N	N		N	30850	-450	5	-1.44	24733769000	792306	17.43	31600	31650	30750	40650	21950	31300	31217.39	12.27	0	-10036	34700	33000	31600	29900	28500	32300	29200	240	9350	500	22530	50	1	47921854	14784	522.88	4.67	12	1.65	59.00	6607.00	34500	20231108	-10.58	8850	20230103	248.59	34500	-10.58	20231108	8850	248.59	20230103	34500	-10.58	20231108	8850	248.59	20230103	7.15	N	067310	500	239 억	5879650	N	N	17473	N	N
105	20231114	090602	57	100.00	KSQ150		반도체	N	N	N	N		N	31600	300	2	0.96	4527128600	144301	3.17	31600	31650	31100	40650	21950	31300	31373.10	12.27	0	-25842	34700	33000	31600	29900	28500	32300	29200	240	9350	500	22530	50	1	47921854	15143	535.59	4.78	12	0.30	59.00	6607.00	34500	20231108	-8.41	8850	20230103	257.06	34500	-8.41	20231108	8850	257.06	20230103	34500	-8.41	20231108	8850	257.06	20230103	7.15	N	067310	500	239 억	5879650	N	N	17473	N	N
106	20231113	160558	57	100.00	KSQ150		반도체	N	N	N	N		N	31300	-1900	5	-5.72	142775055100	4501731	75.57	32600	33300	30200	43150	23250	33200	31709.32	12.45	-1079	-81675	35933	34566	32833	31466	29733	35250	32150	240	9950	500	23900	50	1	47921854	15000	530.51	4.74	12	9.39	59.00	6607.00	34500	20231108	-9.28	8850	20230103	253.67	34500	-9.28	20231108	8850	253.67	20230103	34500	-9.28	20231108	8850	253.67	20230103	7.13	N	067310	500	239 억	5967265	N	N	17473	N	N
107	20231113	150558	57	100.00	KSQ150		반도체	N	N	N	N		N	31250	-1950	5	-5.87	136842006450	4312381	72.40	32600	33300	30200	43150	23250	33200	31724.71	12.45	-1079	-135299	35933	34566	32833	31466	29733	35250	32150	240	9950	500	23900	50	1	47921854	14976	529.66	4.73	12	9.00	59.00	6607.00	34500	20231108	-9.42	8850	20230103	253.11	34500	-9.42	20231108	8850	253.11	20230103	34500	-9.42	20231108	8850	253.11	20230103	7.13	N	067310	500	239 억	5967265	N	N	189	N	N
108	20231113	140556	57	100.00	KSQ150		반도체	N	N	N	N		N	31550	-1650	5	-4.97	126946441900	3997178	67.10	32600	33300	30200	43150	23250	33200	31750.92	12.45	-1079	-185720	35933	34566	32833	31466	29733	35250	32150	240	9950	500	23900	50	1	47921854	15119	534.75	4.78	12	8.34	59.00	6607.00	34500	20231108	-8.55	8850	20230103	256.50	34500	-8.55	20231108	8850	256.50	20230103	34500	-8.55	20231108	8850	256.50	20230103	7.13	N	067310	500	239 억	5967265	N	N	189	N	N
109	20231113	130554	57	100.00	KSQ150		반도체	N	N	N	N		N	30500	-2700	5	-8.13	114115746300	3586462	60.21	32600	33300	30200	43150	23250	33200	31809.81	12.45	-1079	-193397	35933	34566	32833	31466	29733	35250	32150	240	9950	500	23900	50	1	47921854	14616	516.95	4.62	12	7.48	59.00	6607.00	34500	20231108	-11.59	8850	20230103	244.63	34500	-11.59	20231108	8850	244.63	20230103	34500	-11.59	20231108	8850	244.63	20230103	7.13	N	067310	500	239 억	5967265	N	N	189	N	N
110	20231113	120555	57	100.00	KSQ150		반도체	N	N	N	N		N	30550	-2650	5	-7.98	100373563400	3137997	52.68	32600	33300	30500	43150	23250	33200	31977.80	12.45	-1079	-217667	35933	34566	32833	31466	29733	35250	32150	240	9950	500	23900	50	1	47921854	14640	517.80	4.62	12	6.55	59.00	6607.00	34500	20231108	-11.45	8850	20230103	245.20	34500	-11.45	20231108	8850	245.20	20230103	34500	-11.45	20231108	8850	245.20	20230103	7.13	N	067310	500	239 억	5967265	N	N	189	N	N
111	20231113	110553	57	100.00	KSQ150		반도체	N	N	N	N		N	31400	-1800	5	-5.42	76408651850	2363665	39.68	32600	33300	31350	43150	23250	33200	32318.01	12.45	-1079	-311964	35933	34566	32833	31466	29733	35250	32150	240	9950	500	23900	50	1	47921854	15047	532.20	4.75	12	4.93	59.00	6607.00	34500	20231108	-8.99	8850	20230103	254.80	34500	-8.99	20231108	8850	254.80	20230103	34500	-8.99	20231108	8850	254.80	20230103	7.13	N	067310	500	239 억	5967265	N	N	189	N	N
112	20231113	100552	57	100.00	KSQ150		반도체	N	N	N	N		N	31950	-1250	5	-3.77	59820724400	1841178	30.91	32600	33300	31600	43150	23250	33200	32481.75	12.45	-1079	-228081	35933	34566	32833	31466	29733	35250	32150	240	9950	500	23900	50	1	47921854	15311	541.53	4.84	12	3.84	59.00	6607.00	34500	20231108	-7.39	8850	20230103	261.02	34500	-7.39	20231108	8850	261.02	20230103	34500	-7.39	20231108	8850	261.02	20230103	7.13	N	067310	500	239 억	5967265	N	N	189	N	N
113	20231113	090557	57	100.00	KSQ150		반도체	N	N	N	N		N	33100	-100	5	-0.30	19944828250	611397	10.26	32600	33150	32150	43150	23250	33200	32599.80	12.45	-1079	-65131	35933	34566	32833	31466	29733	35250	32150	240	9950	500	23900	50	1	47921854	15862	561.02	5.01	12	1.28	59.00	6607.00	34500	20231108	-4.06	8850	20230103	274.01	34500	-4.06	20231108	8850	274.01	20230103	34500	-4.06	20231108	8850	274.01	20230103	7.13	N	067310	500	239 억	5967265	N	N	189	N	N
114	20231110	160613	57	100.00	KSQ150		반도체	N	N	N	N		N	33200	1650	2	5.23	186854438900	5668015	249.46	31150	34200	31100	41000	22100	31550	32966.23	12.31	-1079	75367	32983	32266	31683	30966	30383	31975	30675	240	9450	500	22710	50	1	47921854	15910	562.71	5.02	12	11.83	59.00	6607.00	34500	20231108	-3.77	8850	20230103	275.14	34500	-3.77	20231108	8850	275.14	20230103	34500	-3.77	20231108	8850	275.14	20230103	7.49	N	067310	500	239 억	5899209	N	N	189	N	N
115	20231110	150605	57	100.00	KSQ150		반도체	N	N	N	N		N	33250	1700	2	5.39	175926732550	5338338	234.95	31150	34200	31100	41000	22100	31550	32955.58	12.31	-1079	26189	32983	32266	31683	30966	30383	31975	30675	240	9450	500	22710	50	1	47921854	15934	563.56	5.03	12	11.14	59.00	6607.00	34500	20231108	-3.62	8850	20230103	275.71	34500	-3.62	20231108	8850	275.71	20230103	34500	-3.62	20231108	8850	275.71	20230103	7.49	N	067310	500	239 억	5899209	N	N	401	N	N
116	20231110	140559	57	100.00	KSQ150		반도체	N	N	N	N		N	33450	1900	2	6.02	125918619650	3854127	169.63	31150	33500	31100	41000	22100	31550	32671.38	12.31	-1079	5514	32983	32266	31683	30966	30383	31975	30675	240	9450	500	22710	50	1	47921854	16030	566.95	5.06	12	8.04	59.00	6607.00	34500	20231108	-3.04	8850	20230103	277.97	34500	-3.04	20231108	8850	277.97	20230103	34500	-3.04	20231108	8850	277.97	20230103	7.49	N	067310	500	239 억	5899209	N	N	401	N	N
117	20231110	130600	57	100.00	KSQ150		반도체	N	N	N	N		N	32850	1300	2	4.12	105879442750	3250426	143.06	31150	33400	31100	41000	22100	31550	32574.31	12.31	-1079	-150482	32983	32266	31683	30966	30383	31975	30675	240	9450	500	22710	50	1	47921854	15742	556.78	4.97	12	6.78	59.00	6607.00	34500	20231108	-4.78	8850	20230103	271.19	34500	-4.78	20231108	8850	271.19	20230103	34500	-4.78	20231108	8850	271.19	20230103	7.49	N	067310	500	239 억	5899209	N	N	401	N	N
118	20231110	120602	57	100.00	KSQ150		반도체	N	N	N	N		N	32750	1200	2	3.80	100495344750	3085818	135.82	31150	33400	31100	41000	22100	31550	32567.14	12.31	-1079	-134716	32983	32266	31683	30966	30383	31975	30675	240	9450	500	22710	50	1	47921854	15694	555.08	4.96	12	6.44	59.00	6607.00	34500	20231108	-5.07	8850	20230103	270.06	34500	-5.07	20231108	8850	270.06	20230103	34500	-5.07	20231108	8850	270.06	20230103	7.49	N	067310	500	239 억	5899209	N	N	401	N	N
119	20231110	110555	57	100.00	KSQ150		반도체	N	N	N	N		N	32950	1400	2	4.44	91759069750	2820089	124.12	31150	33400	31100	41000	22100	31550	32537.97	12.31	-1079	-156922	32983	32266	31683	30966	30383	31975	30675	240	9450	500	22710	50	1	47921854	15790	558.47	4.99	12	5.88	59.00	6607.00	34500	20231108	-4.49	8850	20230103	272.32	34500	-4.49	20231108	8850	272.32	20230103	34500	-4.49	20231108	8850	272.32	20230103	7.49	N	067310	500	239 억	5899209	N	N	401	N	N
120	20231110	100601	57	100.00	KSQ150		반도체	N	N	N	N		N	32800	1250	2	3.96	57443882600	1779311	78.31	31150	33000	31100	41000	22100	31550	32284.72	12.31	-1079	-108014	32983	32266	31683	30966	30383	31975	30675	240	9450	500	22710	50	1	47921854	15718	555.93	4.96	12	3.71	59.00	6607.00	34500	20231108	-4.93	8850	20230103	270.62	34500	-4.93	20231108	8850	270.62	20230103	34500	-4.93	20231108	8850	270.62	20230103	7.49	N	067310	500	239 억	5899209	N	N	401	N	N
121	20231110	090550	57	100.00	KSQ150		반도체	N	N	N	N		N	31850	300	2	0.95	7403101700	235574	10.37	31150	31850	31100	41000	22100	31550	31425.31	12.31	-1079	38057	32983	32266	31683	30966	30383	31975	30675	240	9450	500	22710	50	1	47921854	15263	539.83	4.82	12	0.49	59.00	6607.00	34500	20231108	-7.68	8850	20230103	259.89	34500	-7.68	20231108	8850	259.89	20230103	34500	-7.68	20231108	8850	259.89	20230103	7.49	N	067310	500	239 억	5899209	N	N	401	N	N
122	20231109	160545	57	100.00	KSQ150		반도체	N	N	N	N		N	31550	-550	5	-1.71	71502129600	2246725	33.91	31900	32400	31100	41700	22500	32100	31825.15	12.51	0	26711	36066	34082	32516	30532	28966	33300	29750	240	9600	500	23110	50	1	47921854	15119	534.75	4.78	12	4.69	59.00	6607.00	34500	20231108	-8.55	8850	20230103	256.50	34500	-8.55	20231108	8850	256.50	20230103	34500	-8.55	20231108	8850	256.50	20230103	7.18	N	067310	500	239 억	5993260	N	N	401	N	N
123	20231109	150546	57	100.00	KSQ150		반도체	N	N	N	N		N	31700	-400	5	-1.25	67176038850	2109803	31.84	31900	32400	31100	41700	22500	32100	31839.56	12.51	0	-22699	36066	34082	32516	30532	28966	33300	29750	240	9600	500	23110	50	1	47921854	15191	537.29	4.80	12	4.40	59.00	6607.00	34500	20231108	-8.12	8850	20230103	258.19	34500	-8.12	20231108	8850	258.19	20230103	34500	-8.12	20231108	8850	258.19	20230103	7.18	N	067310	500	239 억	5993260	N	N	3997	N	N
124	20231109	140544	57	100.00	KSQ150		반도체	N	N	N	N		N	31600	-500	5	-1.56	60231730100	1890788	28.54	31900	32400	31100	41700	22500	32100	31854.94	12.51	0	-30092	36066	34082	32516	30532	28966	33300	29750	240	9600	500	23110	50	1	47921854	15143	535.59	4.78	12	3.95	59.00	6607.00	34500	20231108	-8.41	8850	20230103	257.06	34500	-8.41	20231108	8850	257.06	20230103	34500	-8.41	20231108	8850	257.06	20230103	7.18	N	067310	500	239 억	5993260	N	N	3997	N	N
125	20231109	130547	57	100.00	KSQ150		반도체	N	N	N	N		N	32000	-100	5	-0.31	53832900900	1689261	25.50	31900	32400	31100	41700	22500	32100	31867.28	12.51	0	-31559	36066	34082	32516	30532	28966	33300	29750	240	9600	500	23110	50	1	47921854	15335	542.37	4.84	12	3.53	59.00	6607.00	34500	20231108	-7.25	8850	20230103	261.58	34500	-7.25	20231108	8850	261.58	20230103	34500	-7.25	20231108	8850	261.58	20230103	7.18	N	067310	500	239 억	5993260	N	N	3997	N	N
126	20231109	120549	57	100.00	KSQ150		반도체	N	N	N	N		N	32000	-100	5	-0.31	47921964150	1505403	22.72	31900	32350	31100	41700	22500	32100	31832.74	12.51	0	-43976	36066	34082	32516	30532	28966	33300	29750	240	9600	500	23110	50	1	47921854	15335	542.37	4.84	12	3.14	59.00	6607.00	34500	20231108	-7.25	8850	20230103	261.58	34500	-7.25	20231108	8850	261.58	20230103	34500	-7.25	20231108	8850	261.58	20230103	7.18	N	067310	500	239 억	5993260	N	N	3997	N	N
127	20231109	110547	57	100.00	KSQ150		반도체	N	N	N	N		N	32050	-50	5	-0.16	40887202000	1286483	19.42	31900	32350	31100	41700	22500	32100	31781.36	12.51	0	-85207	36066	34082	32516	30532	28966	33300	29750	240	9600	500	23110	50	1	47921854	15359	543.22	4.85	12	2.68	59.00	6607.00	34500	20231108	-7.10	8850	20230103	262.15	34500	-7.10	20231108	8850	262.15	20230103	34500	-7.10	20231108	8850	262.15	20230103	7.18	N	067310	500	239 억	5993260	N	N	3997	N	N
128	20231109	100543	57	100.00	KSQ150		반도체	N	N	N	N		N	31650	-450	5	-1.40	29428987150	927262	13.99	31900	32350	31100	41700	22500	32100	31736.26	12.51	0	-52061	36066	34082	32516	30532	28966	33300	29750	240	9600	500	23110	50	1	47921854	15167	536.44	4.79	12	1.93	59.00	6607.00	34500	20231108	-8.26	8850	20230103	257.63	34500	-8.26	20231108	8850	257.63	20230103	34500	-8.26	20231108	8850	257.63	20230103	7.18	N	067310	500	239 억	5993260	N	N	3997	N	N
129	20231109	090544	57	100.00	KSQ150		반도체	N	N	N	N		N	31800	-300	5	-0.93	5528052350	173541	2.62	31900	32150	31500	41700	22500	32100	31849.84	12.51	0	-39184	36066	34082	32516	30532	28966	33300	29750	240	9600	500	23110	50	1	47921854	15239	538.98	4.81	12	0.36	59.00	6607.00	34500	20231108	-7.83	8850	20230103	259.32	34500	-7.83	20231108	8850	259.32	20230103	34500	-7.83	20231108	8850	259.32	20230103	7.18	N	067310	500	239 억	5993260	N	N	3997	N	N
130	20231108	160541	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	32100	-1100	5	-3.31	217001561000	6575168	69.42	33050	34500	30950	43150	23250	33200	33005.17	11.85	0	422323	35566	34382	32466	31282	29366	34975	31875	240	9950	500	23900	50	1	47921854	15383	544.07	4.86	12	13.72	59.00	6607.00	34500	20231108	-6.96	8850	20230103	262.71	34500	-6.96	20231108	8850	262.71	20230103	34500	-6.96	20231108	8850	262.71	20230103	6.55	N	067310	500	239 억	5680917	N	N	3997	N	N
131	20231108	150543	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	32050	-1150	5	-3.46	206015635400	6233134	65.81	33050	34500	30950	43150	23250	33200	33051.60	11.85	0	369205	35566	34382	32466	31282	29366	34975	31875	240	9950	500	23900	50	1	47921854	15359	543.22	4.85	12	13.01	59.00	6607.00	34500	20231108	-7.10	8850	20230103	262.15	34500	-7.10	20231108	8850	262.15	20230103	34500	-7.10	20231108	8850	262.15	20230103	6.55	N	067310	500	239 억	5680917	N	N	25691	N	N
132	20231108	140542	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	32850	-350	5	-1.05	141773544750	4215886	44.51	33050	34500	32700	43150	23250	33200	33628.82	11.85	0	94110	35566	34382	32466	31282	29366	34975	31875	240	9950	500	23900	50	1	47921854	15742	556.78	4.97	12	8.80	59.00	6607.00	34500	20231108	-4.78	8850	20230103	271.19	34500	-4.78	20231108	8850	271.19	20230103	34500	-4.78	20231108	8850	271.19	20230103	6.55	N	067310	500	239 억	5680917	N	N	25691	N	N
133	20231108	130543	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	33300	100	2	0.30	132940777950	3949789	41.70	33050	34500	32700	43150	23250	33200	33658.16	11.85	0	135482	35566	34382	32466	31282	29366	34975	31875	240	9950	500	23900	50	1	47921854	15958	564.41	5.04	12	8.24	59.00	6607.00	34500	20231108	-3.48	8850	20230103	276.27	34500	-3.48	20231108	8850	276.27	20230103	34500	-3.48	20231108	8850	276.27	20230103	6.55	N	067310	500	239 억	5680917	N	N	25691	N	N
134	20231108	120538	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	33300	100	2	0.30	127202722000	3777421	39.88	33050	34500	32700	43150	23250	33200	33675.00	11.85	0	121410	35566	34382	32466	31282	29366	34975	31875	240	9950	500	23900	50	1	47921854	15958	564.41	5.04	12	7.88	59.00	6607.00	34500	20231108	-3.48	8850	20230103	276.27	34500	-3.48	20231108	8850	276.27	20230103	34500	-3.48	20231108	8850	276.27	20230103	6.55	N	067310	500	239 억	5680917	N	N	25691	N	N
135	20231108	110541	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	33300	100	2	0.30	119685312500	3551775	37.50	33050	34500	32700	43150	23250	33200	33697.89	11.85	0	125249	35566	34382	32466	31282	29366	34975	31875	240	9950	500	23900	50	1	47921854	15958	564.41	5.04	12	7.41	59.00	6607.00	34500	20231108	-3.48	8850	20230103	276.27	34500	-3.48	20231108	8850	276.27	20230103	34500	-3.48	20231108	8850	276.27	20230103	6.55	N	067310	500	239 억	5680917	N	N	25691	N	N
136	20231108	100542	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	33450	250	2	0.75	95603169050	2826701	29.84	33050	34500	33000	43150	23250	33200	33822.36	11.85	0	85048	35566	34382	32466	31282	29366	34975	31875	240	9950	500	23900	50	1	47921854	16030	566.95	5.06	12	5.90	59.00	6607.00	34500	20231108	-3.04	8850	20230103	277.97	34500	-3.04	20231108	8850	277.97	20230103	34500	-3.04	20231108	8850	277.97	20230103	6.55	N	067310	500	239 억	5680917	N	N	25691	N	N
137	20231108	090538	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	33700	500	2	1.51	20385008900	607329	6.41	33050	34050	33000	43150	23250	33200	33567.48	11.85	0	-7190	35566	34382	32466	31282	29366	34975	31875	240	9950	500	23900	50	1	47921854	16150	571.19	5.10	12	1.27	59.00	6607.00	34050	20231108	-1.03	8850	20230103	280.79	34050	-1.03	20231108	8850	280.79	20230103	34050	-1.03	20231108	8850	280.79	20230103	6.55	N	067310	500	239 억	5680917	N	N	25691	N	N
138	20231107	160542	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	33200	1950	2	6.24	304718275450	9381179	104.39	30950	33650	30550	40600	21900	31250	32481.44	11.85	0	74207	33816	32532	30966	29682	28116	33175	30325	240	9350	500	22500	50	1	47921854	15910	562.71	5.02	12	19.58	59.00	6607.00	33650	20231107	-1.34	8850	20230103	275.14	33650	-1.34	20231107	8850	275.14	20230103	33650	-1.34	20231107	8850	275.14	20230103	6.78	N	067310	500	239 억	5678936	N	N	25691	N	N
139	20231107	150542	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	33050	1800	2	5.76	279272417850	8618354	95.90	30950	33400	30550	40600	21900	31250	32404.41	11.85	0	85223	33816	32532	30966	29682	28116	33175	30325	240	9350	500	22500	50	1	47921854	15838	560.17	5.00	12	17.98	59.00	6607.00	33400	20231107	-1.05	8850	20230103	273.45	33400	-1.05	20231107	8850	273.45	20230103	33400	-1.05	20231107	8850	273.45	20230103	6.78	N	067310	500	239 억	5678936	N	N	56119	N	N
140	20231107	140545	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	32500	1250	2	4.00	241690759550	7477289	83.21	30950	33400	30550	40600	21900	31250	32323.35	11.85	0	-36493	33816	32532	30966	29682	28116	33175	30325	240	9350	500	22500	50	1	47921854	15575	550.85	4.92	12	15.60	59.00	6607.00	33400	20231107	-2.69	8850	20230103	267.23	33400	-2.69	20231107	8850	267.23	20230103	33400	-2.69	20231107	8850	267.23	20230103	6.78	N	067310	500	239 억	5678936	N	N	56119	N	N
141	20231107	130543	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	32400	1150	2	3.68	227465085550	7040161	78.34	30950	33400	30550	40600	21900	31250	32309.68	11.85	0	-84475	33816	32532	30966	29682	28116	33175	30325	240	9350	500	22500	50	1	47921854	15527	549.15	4.90	12	14.69	59.00	6607.00	33400	20231107	-2.99	8850	20230103	266.10	33400	-2.99	20231107	8850	266.10	20230103	33400	-2.99	20231107	8850	266.10	20230103	6.78	N	067310	500	239 억	5678936	N	N	56119	N	N
142	20231107	120540	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	31750	500	2	1.60	208945838300	6462084	71.91	30950	33400	30550	40600	21900	31250	32334.17	11.85	0	-83514	33816	32532	30966	29682	28116	33175	30325	240	9350	500	22500	50	1	47921854	15215	538.14	4.81	12	13.48	59.00	6607.00	33400	20231107	-4.94	8850	20230103	258.76	33400	-4.94	20231107	8850	258.76	20230103	33400	-4.94	20231107	8850	258.76	20230103	6.78	N	067310	500	239 억	5678936	N	N	56119	N	N
143	20231107	110540	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	32650	1400	2	4.48	189035342650	5843618	65.03	30950	33400	30550	40600	21900	31250	32349.07	11.85	0	-64268	33816	32532	30966	29682	28116	33175	30325	240	9350	500	22500	50	1	47921854	15646	553.39	4.94	12	12.19	59.00	6607.00	33400	20231107	-2.25	8850	20230103	268.93	33400	-2.25	20231107	8850	268.93	20230103	33400	-2.25	20231107	8850	268.93	20230103	6.78	N	067310	500	239 억	5678936	N	N	56119	N	N
144	20231107	100547	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	32550	1300	2	4.16	138732071850	4296704	47.81	30950	33400	30550	40600	21900	31250	32288.08	11.85	0	-159514	33816	32532	30966	29682	28116	33175	30325	240	9350	500	22500	50	1	47921854	15599	551.69	4.93	12	8.97	59.00	6607.00	33400	20231107	-2.54	8850	20230103	267.80	33400	-2.54	20231107	8850	267.80	20230103	33400	-2.54	20231107	8850	267.80	20230103	6.78	N	067310	500	239 억	5678936	N	N	56119	N	N
145	20231107	090533	57	100.00	KSQ150		반도체	N	N	N	N		N	30850	-400	5	-1.28	9508344150	308626	3.43	30950	31050	30550	40600	21900	31250	30808.26	11.85	0	1390	33816	32532	30966	29682	28116	33175	30325	240	9350	500	22500	50	1	47921854	14784	522.88	4.67	12	0.64	59.00	6607.00	32250	20231106	-4.34	8850	20230103	248.59	32250	-4.34	20231106	8850	248.59	20230103	32250	-4.34	20231106	8850	248.59	20230103	6.78	N	067310	500	239 억	5678936	N	N	56119	N	N
146	20231106	160529	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	31250	1900	2	6.47	275440172950	8829973	209.03	30450	32250	29400	38150	20550	29350	31193.72	11.21	-2285	301731	30683	30016	29483	28816	28283	29950	28750	240	8800	500	21130	50	1	47921854	14976	529.66	4.73	12	18.43	59.00	6607.00	32250	20231106	-3.10	8850	20230103	253.11	32250	-3.10	20231106	8850	253.11	20230103	32250	-3.10	20231106	8850	253.11	20230103	6.76	Y	067310	500	239 억	5369875	N	N	56089	N	N
147	20231106	150531	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	31350	2000	2	6.81	266372706900	8540366	202.17	30450	32250	29400	38150	20550	29350	31189.86	11.21	-2285	231189	30683	30016	29483	28816	28283	29950	28750	240	8800	500	21130	50	1	47921854	15024	531.36	4.74	12	17.82	59.00	6607.00	32250	20231106	-2.79	8850	20230103	254.24	32250	-2.79	20231106	8850	254.24	20230103	32250	-2.79	20231106	8850	254.24	20230103	6.76	Y	067310	500	239 억	5369875	N	N	116414	N	N
148	20231106	140529	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	31450	2100	2	7.16	248419988850	7969345	188.65	30450	32250	29400	38150	20550	29350	31171.96	11.21	-2285	98022	30683	30016	29483	28816	28283	29950	28750	240	8800	500	21130	50	1	47921854	15071	533.05	4.76	12	16.63	59.00	6607.00	32250	20231106	-2.48	8850	20230103	255.37	32250	-2.48	20231106	8850	255.37	20230103	32250	-2.48	20231106	8850	255.37	20230103	6.76	Y	067310	500	239 억	5369875	N	N	116414	N	N
149	20231106	130536	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	31050	1700	2	5.79	236324494000	7582190	179.49	30450	32250	29400	38150	20550	29350	31168.39	11.21	-2285	51751	30683	30016	29483	28816	28283	29950	28750	240	8800	500	21130	50	1	47921854	14880	526.27	4.70	12	15.82	59.00	6607.00	32250	20231106	-3.72	8850	20230103	250.85	32250	-3.72	20231106	8850	250.85	20230103	32250	-3.72	20231106	8850	250.85	20230103	6.76	Y	067310	500	239 억	5369875	N	N	116414	N	N
150	20231106	120532	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	31550	2200	2	7.50	221952936400	7121358	168.58	30450	32250	29400	38150	20550	29350	31167.24	11.21	-2285	20077	30683	30016	29483	28816	28283	29950	28750	240	8800	500	21130	50	1	47921854	15119	534.75	4.78	12	14.86	59.00	6607.00	32250	20231106	-2.17	8850	20230103	256.50	32250	-2.17	20231106	8850	256.50	20230103	32250	-2.17	20231106	8850	256.50	20230103	6.76	Y	067310	500	239 억	5369875	N	N	116414	N	N
151	20231106	110532	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	30750	1400	2	4.77	194539112100	6247585	147.90	30450	32250	29400	38150	20550	29350	31138.31	11.21	-2285	-116646	30683	30016	29483	28816	28283	29950	28750	240	8800	500	21130	50	1	47921854	14736	521.19	4.65	12	13.04	59.00	6607.00	32250	20231106	-4.65	8850	20230103	247.46	32250	-4.65	20231106	8850	247.46	20230103	32250	-4.65	20231106	8850	247.46	20230103	6.76	Y	067310	500	239 억	5369875	N	N	116414	N	N
152	20231106	100510	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	31250	1900	2	6.47	156803348100	5032359	119.13	30450	32250	29400	38150	20550	29350	31159.04	11.21	-2285	-71884	30683	30016	29483	28816	28283	29950	28750	240	8800	500	21130	50	1	47921854	14976	529.66	4.73	12	10.50	59.00	6607.00	32250	20231106	-3.10	8850	20230103	253.11	32250	-3.10	20231106	8850	253.11	20230103	32250	-3.10	20231106	8850	253.11	20230103	6.76	Y	067310	500	239 억	5369875	N	N	116414	N	N
153	20231106	090532	57	100.00	KSQ150		반도체	N	N	N	N		N	30050	700	2	2.39	21362759550	704755	16.68	30450	30850	29750	38150	20550	29350	30312.42	11.21	-2285	-97526	30683	30016	29483	28816	28283	29950	28750	240	8800	500	21130	50	1	47921854	14401	509.32	4.55	12	1.47	59.00	6607.00	31800	20230907	-5.50	8850	20230103	239.55	31800	-5.50	20230907	8850	239.55	20230103	31800	-5.50	20230907	8850	239.55	20230103	6.76	Y	067310	500	239 억	5369875	N	N	116414	N	N
154	20231103	160525	57	100.00	KSQ150		반도체	N	N	N	N		N	29350	-150	5	-0.51	123065557950	4168532	51.00	29350	30150	28950	38350	20650	29500	29522.83	10.89	-2285	132097	31966	30732	28616	27382	25266	31350	28000	240	8850	500	21240	50	1	47921854	14065	497.46	4.44	12	8.70	59.00	6607.00	31800	20230907	-7.70	8850	20230103	231.64	31800	-7.70	20230907	8850	231.64	20230103	31800	-7.70	20230907	8850	231.64	20230103	6.75	Y	067310	500	239 억	5217541	N	N	116302	N	N
155	20231103	150524	57	100.00	KSQ150		반도체	N	N	N	N		N	29350	-150	5	-0.51	116732577750	3952668	48.36	29350	30150	28950	38350	20650	29500	29532.60	10.89	-2285	87609	31966	30732	28616	27382	25266	31350	28000	240	8850	500	21240	50	1	47921854	14065	497.46	4.44	12	8.25	59.00	6607.00	31800	20230907	-7.70	8850	20230103	231.64	31800	-7.70	20230907	8850	231.64	20230103	31800	-7.70	20230907	8850	231.64	20230103	6.75	Y	067310	500	239 억	5217541	N	N	130966	N	N
156	20231103	140524	57	100.00	KSQ150		반도체	N	N	N	N		N	29450	-50	5	-0.17	107250543850	3630077	44.41	29350	30150	28950	38350	20650	29500	29544.98	10.89	-2285	33016	31966	30732	28616	27382	25266	31350	28000	240	8850	500	21240	50	1	47921854	14113	499.15	4.46	12	7.57	59.00	6607.00	31800	20230907	-7.39	8850	20230103	232.77	31800	-7.39	20230907	8850	232.77	20230103	31800	-7.39	20230907	8850	232.77	20230103	6.75	Y	067310	500	239 억	5217541	N	N	130966	N	N
157	20231103	130525	57	100.00	KSQ150		반도체	N	N	N	N		N	29250	-250	5	-0.85	95686435150	3233703	39.56	29350	30150	29100	38350	20650	29500	29590.36	10.89	-2285	-29000	31966	30732	28616	27382	25266	31350	28000	240	8850	500	21240	50	1	47921854	14017	495.76	4.43	12	6.75	59.00	6607.00	31800	20230907	-8.02	8850	20230103	230.51	31800	-8.02	20230907	8850	230.51	20230103	31800	-8.02	20230907	8850	230.51	20230103	6.75	Y	067310	500	239 억	5217541	N	N	130966	N	N
158	20231103	120524	57	100.00	KSQ150		반도체	N	N	N	N		N	29550	50	2	0.17	88566891000	2991178	36.60	29350	30150	29100	38350	20650	29500	29609.37	10.89	-2285	-35204	31966	30732	28616	27382	25266	31350	28000	240	8850	500	21240	50	1	47921854	14161	500.85	4.47	12	6.24	59.00	6607.00	31800	20230907	-7.08	8850	20230103	233.90	31800	-7.08	20230907	8850	233.90	20230103	31800	-7.08	20230907	8850	233.90	20230103	6.75	Y	067310	500	239 억	5217541	N	N	130966	N	N
159	20231103	110528	57	100.00	KSQ150		반도체	N	N	N	N		N	29450	-50	5	-0.17	83216549300	2809494	34.37	29350	30150	29100	38350	20650	29500	29619.77	10.89	-2285	-55921	31966	30732	28616	27382	25266	31350	28000	240	8850	500	21240	50	1	47921854	14113	499.15	4.46	12	5.86	59.00	6607.00	31800	20230907	-7.39	8850	20230103	232.77	31800	-7.39	20230907	8850	232.77	20230103	31800	-7.39	20230907	8850	232.77	20230103	6.75	Y	067310	500	239 억	5217541	N	N	130966	N	N
160	20231103	100519	57	100.00	KSQ150		반도체	N	N	N	N		N	29750	250	2	0.85	71061878800	2398434	29.34	29350	30150	29100	38350	20650	29500	29628.45	10.89	-2285	37436	31966	30732	28616	27382	25266	31350	28000	240	8850	500	21240	50	1	47921854	14257	504.24	4.50	12	5.00	59.00	6607.00	31800	20230907	-6.45	8850	20230103	236.16	31800	-6.45	20230907	8850	236.16	20230103	31800	-6.45	20230907	8850	236.16	20230103	6.75	Y	067310	500	239 억	5217541	N	N	130966	N	N
161	20231103	090519	57	100.00	KSQ150		반도체	N	N	N	N		N	29200	-300	5	-1.02	14389856200	488662	5.98	29350	29800	29150	38350	20650	29500	29447.46	10.89	-2285	-88268	31966	30732	28616	27382	25266	31350	28000	240	8850	500	21240	50	1	47921854	13993	494.92	4.42	12	1.02	59.00	6607.00	31800	20230907	-8.18	8850	20230103	229.94	31800	-8.18	20230907	8850	229.94	20230103	31800	-8.18	20230907	8850	229.94	20230103	6.75	Y	067310	500	239 억	5217541	N	N	130966	N	N
162	20231102	160521	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29500	4250	2	16.83	228311707200	8087643	322.75	26700	29850	26500	32800	17700	25250	28225.29	9.66	1079	709473	26616	25932	25316	24632	24016	26275	24975	240	7550	500	18180	50	1	47921854	14137	500.00	4.46	12	16.88	59.00	6607.00	31800	20230907	-7.23	8850	20230103	233.33	31800	-7.23	20230907	8850	233.33	20230103	31800	-7.23	20230907	8850	233.33	20230103	6.83	Y	067310	500	239 억	4630040	N	N	130966	N	N
163	20231102	150525	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29500	4250	2	16.83	215244273200	7644395	305.07	26700	29850	26500	32800	17700	25250	28157.14	9.66	1079	611263	26616	25932	25316	24632	24016	26275	24975	240	7550	500	18180	50	1	47921854	14137	500.00	4.46	12	15.95	59.00	6607.00	31800	20230907	-7.23	8850	20230103	233.33	31800	-7.23	20230907	8850	233.33	20230103	31800	-7.23	20230907	8850	233.33	20230103	6.83	Y	067310	500	239 억	4630040	N	N	97182	N	N
164	20231102	140516	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29000	3750	2	14.85	157223877900	5671088	226.32	26700	29100	26500	32800	17700	25250	27723.76	9.66	1079	511699	26616	25932	25316	24632	24016	26275	24975	240	7550	500	18180	50	1	47921854	13897	491.53	4.39	12	11.83	59.00	6607.00	31800	20230907	-8.81	8850	20230103	227.68	31800	-8.81	20230907	8850	227.68	20230103	31800	-8.81	20230907	8850	227.68	20230103	6.83	Y	067310	500	239 억	4630040	N	N	97182	N	N
165	20231102	130520	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28250	3000	2	11.88	127507424450	4630090	184.77	26700	28300	26500	32800	17700	25250	27538.87	9.66	1079	311854	26616	25932	25316	24632	24016	26275	24975	240	7550	500	18180	50	1	47921854	13538	478.81	4.28	12	9.66	59.00	6607.00	31800	20230907	-11.16	8850	20230103	219.21	31800	-11.16	20230907	8850	219.21	20230103	31800	-11.16	20230907	8850	219.21	20230103	6.83	Y	067310	500	239 억	4630040	N	N	97182	N	N
166	20231102	120518	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27950	2700	2	10.69	114318613200	4160430	166.03	26700	28300	26500	32800	17700	25250	27477.60	9.66	1079	205800	26616	25932	25316	24632	24016	26275	24975	240	7550	500	18180	50	1	47921854	13394	473.73	4.23	12	8.68	59.00	6607.00	31800	20230907	-12.11	8850	20230103	215.82	31800	-12.11	20230907	8850	215.82	20230103	31800	-12.11	20230907	8850	215.82	20230103	6.83	Y	067310	500	239 억	4630040	N	N	97182	N	N
167	20231102	110519	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27750	2500	2	9.90	105980981100	3860253	154.05	26700	28300	26500	32800	17700	25250	27454.41	9.66	1079	134314	26616	25932	25316	24632	24016	26275	24975	240	7550	500	18180	50	1	47921854	13298	470.34	4.20	12	8.06	59.00	6607.00	31800	20230907	-12.74	8850	20230103	213.56	31800	-12.74	20230907	8850	213.56	20230103	31800	-12.74	20230907	8850	213.56	20230103	6.83	Y	067310	500	239 억	4630040	N	N	97182	N	N
168	20231102	100520	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28100	2850	2	11.29	86030802600	3144274	125.48	26700	28300	26500	32800	17700	25250	27361.10	9.66	1079	121407	26616	25932	25316	24632	24016	26275	24975	240	7550	500	18180	50	1	47921854	13466	476.27	4.25	12	6.56	59.00	6607.00	31800	20230907	-11.64	8850	20230103	217.51	31800	-11.64	20230907	8850	217.51	20230103	31800	-11.64	20230907	8850	217.51	20230103	6.83	Y	067310	500	239 억	4630040	N	N	97182	N	N
169	20231102	090523	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27000	1750	2	6.93	19344385850	722594	28.84	26700	27050	26500	32800	17700	25250	26770.75	9.66	1079	-141768	26616	25932	25316	24632	24016	26275	24975	240	7550	500	18180	50	1	47921854	12939	457.63	4.09	12	1.51	59.00	6607.00	31800	20230907	-15.09	8850	20230103	205.08	31800	-15.09	20230907	8850	205.08	20230103	31800	-15.09	20230907	8850	205.08	20230103	6.83	Y	067310	500	239 억	4630040	N	N	97182	N	N
170	20231101	160517	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25250	900	2	3.70	62598147300	2468312	82.38	24800	26000	24700	31650	17050	24350	25361.29	9.57	0	57206	26783	25566	24883	23666	22983	25225	23325	240	7300	500	17530	50	1	47921854	12100	427.97	3.82	12	5.15	59.00	6607.00	31800	20230907	-20.60	8850	20230103	185.31	31800	-20.60	20230907	8850	185.31	20230103	31800	-20.60	20230907	8850	185.31	20230103	6.81	Y	067310	500	239 억	4584961	N	N	97045	N	N
171	20231101	150515	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25350	1000	2	4.11	58978534500	2325038	77.59	24800	26000	24700	31650	17050	24350	25366.97	9.57	0	36223	26783	25566	24883	23666	22983	25225	23325	240	7300	500	17530	50	1	47921854	12148	429.66	3.84	12	4.85	59.00	6607.00	31800	20230907	-20.28	8850	20230103	186.44	31800	-20.28	20230907	8850	186.44	20230103	31800	-20.28	20230907	8850	186.44	20230103	6.81	Y	067310	500	239 억	4584961	N	N	190757	N	N
172	20231101	140512	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25350	1000	2	4.11	54413345400	2144682	71.58	24800	26000	24700	31650	17050	24350	25371.59	9.57	0	48069	26783	25566	24883	23666	22983	25225	23325	240	7300	500	17530	50	1	47921854	12148	429.66	3.84	12	4.48	59.00	6607.00	31800	20230907	-20.28	8850	20230103	186.44	31800	-20.28	20230907	8850	186.44	20230103	31800	-20.28	20230907	8850	186.44	20230103	6.81	Y	067310	500	239 억	4584961	N	N	190757	N	N
173	20231101	130516	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25600	1250	2	5.13	50725749200	2000158	66.75	24800	26000	24700	31650	17050	24350	25361.19	9.57	0	78487	26783	25566	24883	23666	22983	25225	23325	240	7300	500	17530	50	1	47921854	12268	433.90	3.87	12	4.17	59.00	6607.00	31800	20230907	-19.50	8850	20230103	189.27	31800	-19.50	20230907	8850	189.27	20230103	31800	-19.50	20230907	8850	189.27	20230103	6.81	Y	067310	500	239 억	4584961	N	N	190757	N	N
174	20231101	120527	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25500	1150	2	4.72	45897746450	1812043	60.47	24800	26000	24700	31650	17050	24350	25329.62	9.57	0	74971	26783	25566	24883	23666	22983	25225	23325	240	7300	500	17530	50	1	47921854	12220	432.20	3.86	12	3.78	59.00	6607.00	31800	20230907	-19.81	8850	20230103	188.14	31800	-19.81	20230907	8850	188.14	20230103	31800	-19.81	20230907	8850	188.14	20230103	6.81	Y	067310	500	239 억	4584961	N	N	190757	N	N
175	20231101	110530	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25400	1050	2	4.31	41787120550	1650349	55.08	24800	26000	24700	31650	17050	24350	25320.54	9.57	0	99798	26783	25566	24883	23666	22983	25225	23325	240	7300	500	17530	50	1	47921854	12172	430.51	3.84	12	3.44	59.00	6607.00	31800	20230907	-20.13	8850	20230103	187.01	31800	-20.13	20230907	8850	187.01	20230103	31800	-20.13	20230907	8850	187.01	20230103	6.81	Y	067310	500	239 억	4584961	N	N	190757	N	N
176	20231101	100524	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25400	1050	2	4.31	21988688450	877302	29.28	24800	25450	24700	31650	17050	24350	25064.50	9.57	0	60640	26783	25566	24883	23666	22983	25225	23325	240	7300	500	17530	50	1	47921854	12172	430.51	3.84	12	1.83	59.00	6607.00	31800	20230907	-20.13	8850	20230103	187.01	31800	-20.13	20230907	8850	187.01	20230103	31800	-20.13	20230907	8850	187.01	20230103	6.81	Y	067310	500	239 억	4584961	N	N	190757	N	N
177	20231101	090525	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24900	550	2	2.26	4968938250	199933	6.67	24800	25050	24700	31650	17050	24350	24854.60	9.57	0	-57278	26783	25566	24883	23666	22983	25225	23325	240	7300	500	17530	50	1	47921854	11933	422.03	3.77	12	0.42	59.00	6607.00	31800	20230907	-21.70	8850	20230103	181.36	31800	-21.70	20230907	8850	181.36	20230103	31800	-21.70	20230907	8850	181.36	20230103	6.81	Y	067310	500	239 억	4584961	N	N	190757	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History