KissMeData/086390/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230927	160656	57	100.00	KSQ150	반도체	N	N	N	N	N	11960	-20	5	-0.17	1515991950	127754	117.60	11930	12100	11740	15570	8390	11980	11866.34	9.59	1760	12440	12210	12020	11790	11600	12115	11695	106	3590	500	8380	10	1	21134126	2528	-47.46	1.73	12	0.60	-252.00	6912.00	17190	20230802	-30.42	10000	20230103	19.60	17190	-30.42	20230802	10000	19.60	20230103	17190	-30.42	20230802	10000	19.60	20230103	2.53	Y	086390	500	105 억	2027609	N	N	11801	N	N
3	20230927	150701	57	100.00	KSQ150	반도체	N	N	N	N	N	11950	-30	5	-0.25	1418938690	119646	110.14	11930	12100	11740	15570	8390	11980	11859.37	9.59	140	12440	12210	12020	11790	11600	12115	11695	106	3590	500	8380	10	1	21134126	2526	-47.42	1.73	12	0.57	-252.00	6912.00	17190	20230802	-30.48	10000	20230103	19.50	17190	-30.48	20230802	10000	19.50	20230103	17190	-30.48	20230802	10000	19.50	20230103	2.53	Y	086390	500	105 억	2027609	N	N	13543	N	N
4	20230927	140701	57	100.00	KSQ150	반도체	N	N	N	N	N	11820	-160	5	-1.34	1050715990	88755	81.70	11930	12100	11740	15570	8390	11980	11838.22	9.59	-12382	12440	12210	12020	11790	11600	12115	11695	106	3590	500	8380	10	1	21134126	2498	-46.90	1.71	12	0.42	-252.00	6912.00	17190	20230802	-31.24	10000	20230103	18.20	17190	-31.24	20230802	10000	18.20	20230103	17190	-31.24	20230802	10000	18.20	20230103	2.53	Y	086390	500	105 억	2027609	N	N	13543	N	N
5	20230927	130653	57	100.00	KSQ150	반도체	N	N	N	N	N	11780	-200	5	-1.67	784021780	66117	60.86	11930	12100	11740	15570	8390	11980	11857.90	9.59	-17089	12440	12210	12020	11790	11600	12115	11695	106	3590	500	8380	10	1	21134126	2490	-46.75	1.70	12	0.31	-252.00	6912.00	17190	20230802	-31.47	10000	20230103	17.80	17190	-31.47	20230802	10000	17.80	20230103	17190	-31.47	20230802	10000	17.80	20230103	2.53	Y	086390	500	105 억	2027609	N	N	13543	N	N
6	20230927	120652	57	100.00	KSQ150	반도체	N	N	N	N	N	11770	-210	5	-1.75	633361770	53319	49.08	11930	12100	11740	15570	8390	11980	11878.52	9.59	-13625	12440	12210	12020	11790	11600	12115	11695	106	3590	500	8380	10	1	21134126	2487	-46.71	1.70	12	0.25	-252.00	6912.00	17190	20230802	-31.53	10000	20230103	17.70	17190	-31.53	20230802	10000	17.70	20230103	17190	-31.53	20230802	10000	17.70	20230103	2.53	Y	086390	500	105 억	2027609	N	N	13543	N	N
7	20230927	110658	57	100.00	KSQ150	반도체	N	N	N	N	N	11850	-130	5	-1.09	478940880	40227	37.03	11930	12100	11820	15570	8390	11980	11905.76	9.59	-6442	12440	12210	12020	11790	11600	12115	11695	106	3590	500	8380	10	1	21134126	2504	-47.02	1.71	12	0.19	-252.00	6912.00	17190	20230802	-31.06	10000	20230103	18.50	17190	-31.06	20230802	10000	18.50	20230103	17190	-31.06	20230802	10000	18.50	20230103	2.53	Y	086390	500	105 억	2027609	N	N	13543	N	N
8	20230927	100653	57	100.00	KSQ150	반도체	N	N	N	N	N	11890	-90	5	-0.75	268466420	22489	20.70	11930	12100	11820	15570	8390	11980	11937.48	9.59	-887	12440	12210	12020	11790	11600	12115	11695	106	3590	500	8380	10	1	21134126	2513	-47.18	1.72	12	0.11	-252.00	6912.00	17190	20230802	-30.83	10000	20230103	18.90	17190	-30.83	20230802	10000	18.90	20230103	17190	-30.83	20230802	10000	18.90	20230103	2.53	Y	086390	500	105 억	2027609	N	N	13543	N	N
9	20230927	090705	57	100.00	KSQ150	반도체	N	N	N	N	N	11890	-90	5	-0.75	33982570	2857	2.63	11930	11940	11820	15570	8390	11980	11891.20	9.59	-306	12440	12210	12020	11790	11600	12115	11695	106	3590	500	8380	10	1	21134126	2513	-47.18	1.72	12	0.01	-252.00	6912.00	17190	20230802	-30.83	10000	20230103	18.90	17190	-30.83	20230802	10000	18.90	20230103	17190	-30.83	20230802	10000	18.90	20230103	2.53	Y	086390	500	105 억	2027609	N	N	13543	N	N
10	20230926	160652	57	100.00	KSQ150	반도체	N	N	N	N	N	11980	-140	5	-1.16	1296922270	108587	130.87	12200	12250	11830	15750	8490	12120	11943.53	9.69	-19233	12426	12272	12096	11942	11766	12350	12020	106	3630	500	8480	10	1	21134126	2532	-47.54	1.73	12	0.51	-252.00	6912.00	17190	20230802	-30.31	10000	20230103	19.80	17190	-30.31	20230802	10000	19.80	20230103	17190	-30.31	20230802	10000	19.80	20230103	2.50	Y	086390	500	105 억	2048876	N	N	13543	N	N
11	20230926	150653	57	100.00	KSQ150	반도체	N	N	N	N	N	11970	-150	5	-1.24	1126919870	94388	113.76	12200	12250	11840	15750	8490	12120	11939.23	9.69	-14483	12426	12272	12096	11942	11766	12350	12020	106	3630	500	8480	10	1	21134126	2530	-47.50	1.73	12	0.45	-252.00	6912.00	17190	20230802	-30.37	10000	20230103	19.70	17190	-30.37	20230802	10000	19.70	20230103	17190	-30.37	20230802	10000	19.70	20230103	2.50	Y	086390	500	105 억	2048876	N	N	11561	N	N
12	20230926	140646	57	100.00	KSQ150	반도체	N	N	N	N	N	11860	-260	5	-2.15	996141200	83389	100.50	12200	12250	11840	15750	8490	12120	11945.71	9.69	-14850	12426	12272	12096	11942	11766	12350	12020	106	3630	500	8480	10	1	21134126	2507	-47.06	1.72	12	0.39	-252.00	6912.00	17190	20230802	-31.01	10000	20230103	18.60	17190	-31.01	20230802	10000	18.60	20230103	17190	-31.01	20230802	10000	18.60	20230103	2.50	Y	086390	500	105 억	2048876	N	N	11561	N	N
13	20230926	130651	57	100.00	KSQ150	반도체	N	N	N	N	N	11920	-200	5	-1.65	859573030	71883	86.63	12200	12250	11870	15750	8490	12120	11957.95	9.69	-14033	12426	12272	12096	11942	11766	12350	12020	106	3630	500	8480	10	1	21134126	2519	-47.30	1.72	12	0.34	-252.00	6912.00	17190	20230802	-30.66	10000	20230103	19.20	17190	-30.66	20230802	10000	19.20	20230103	17190	-30.66	20230802	10000	19.20	20230103	2.50	Y	086390	500	105 억	2048876	N	N	11561	N	N
14	20230926	120652	57	100.00	KSQ150	반도체	N	N	N	N	N	11900	-220	5	-1.82	741560660	61964	74.68	12200	12250	11890	15750	8490	12120	11967.60	9.69	-11590	12426	12272	12096	11942	11766	12350	12020	106	3630	500	8480	10	1	21134126	2515	-47.22	1.72	12	0.29	-252.00	6912.00	17190	20230802	-30.77	10000	20230103	19.00	17190	-30.77	20230802	10000	19.00	20230103	17190	-30.77	20230802	10000	19.00	20230103	2.50	Y	086390	500	105 억	2048876	N	N	11561	N	N
15	20230926	110652	57	100.00	KSQ150	반도체	N	N	N	N	N	11950	-170	5	-1.40	626813130	52338	63.08	12200	12250	11900	15750	8490	12120	11976.25	9.69	-8404	12426	12272	12096	11942	11766	12350	12020	106	3630	500	8480	10	1	21134126	2526	-47.42	1.73	12	0.25	-252.00	6912.00	17190	20230802	-30.48	10000	20230103	19.50	17190	-30.48	20230802	10000	19.50	20230103	17190	-30.48	20230802	10000	19.50	20230103	2.50	Y	086390	500	105 억	2048876	N	N	11561	N	N
16	20230926	100651	57	100.00	KSQ150	반도체	N	N	N	N	N	11950	-170	5	-1.40	517493840	43197	52.06	12200	12250	11900	15750	8490	12120	11979.86	9.69	-9084	12426	12272	12096	11942	11766	12350	12020	106	3630	500	8480	10	1	21134126	2526	-47.42	1.73	12	0.20	-252.00	6912.00	17190	20230802	-30.48	10000	20230103	19.50	17190	-30.48	20230802	10000	19.50	20230103	17190	-30.48	20230802	10000	19.50	20230103	2.50	Y	086390	500	105 억	2048876	N	N	11561	N	N
17	20230926	090651	57	100.00	KSQ150	반도체	N	N	N	N	N	12080	-40	5	-0.33	91111200	7508	9.05	12200	12250	12080	15750	8490	12120	12135.22	9.69	-4777	12426	12272	12096	11942	11766	12350	12020	106	3630	500	8480	10	1	21134126	2553	-47.94	1.75	12	0.04	-252.00	6912.00	17190	20230802	-29.73	10000	20230103	20.80	17190	-29.73	20230802	10000	20.80	20230103	17190	-29.73	20230802	10000	20.80	20230103	2.50	Y	086390	500	105 억	2048876	N	N	11561	N	N
18	20230925	160651	57	100.00	KSQ150	반도체	N	N	N	N	N	12120	20	2	0.17	996326080	82566	48.43	12060	12250	11920	15730	8470	12100	12066.96	9.69	3948	12453	12276	12143	11966	11833	12255	11945	106	3630	500	8470	10	1	21134126	2561	-48.10	1.75	12	0.39	-252.00	6912.00	17190	20230802	-29.49	10000	20230103	21.20	17190	-29.49	20230802	10000	21.20	20230103	17190	-29.49	20230802	10000	21.20	20230103	2.51	Y	086390	500	105 억	2046899	N	N	11561	N	N
19	20230925	150654	57	100.00	KSQ150	반도체	N	N	N	N	N	12210	110	2	0.91	883754320	73313	43.01	12060	12240	11920	15730	8470	12100	12054.54	9.69	4481	12453	12276	12143	11966	11833	12255	11945	106	3630	500	8470	10	1	21134126	2580	-48.45	1.77	12	0.35	-252.00	6912.00	17190	20230802	-28.97	10000	20230103	22.10	17190	-28.97	20230802	10000	22.10	20230103	17190	-28.97	20230802	10000	22.10	20230103	2.51	Y	086390	500	105 억	2046899	N	N	18292	N	N
20	20230925	140642	57	100.00	KSQ150	반도체	N	N	N	N	N	12110	10	2	0.08	726662670	60390	35.42	12060	12200	11920	15730	8470	12100	12032.83	9.69	5513	12453	12276	12143	11966	11833	12255	11945	106	3630	500	8470	10	1	21134126	2559	-48.06	1.75	12	0.29	-252.00	6912.00	17190	20230802	-29.55	10000	20230103	21.10	17190	-29.55	20230802	10000	21.10	20230103	17190	-29.55	20230802	10000	21.10	20230103	2.51	Y	086390	500	105 억	2046899	N	N	18292	N	N
21	20230925	130646	57	100.00	KSQ150	반도체	N	N	N	N	N	12130	30	2	0.25	669054990	55638	32.64	12060	12200	11920	15730	8470	12100	12025.14	9.69	5213	12453	12276	12143	11966	11833	12255	11945	106	3630	500	8470	10	1	21134126	2564	-48.13	1.75	12	0.26	-252.00	6912.00	17190	20230802	-29.44	10000	20230103	21.30	17190	-29.44	20230802	10000	21.30	20230103	17190	-29.44	20230802	10000	21.30	20230103	2.51	Y	086390	500	105 억	2046899	N	N	18292	N	N
22	20230925	120652	57	100.00	KSQ150	반도체	N	N	N	N	N	11950	-150	5	-1.24	562728760	46837	27.47	12060	12140	11920	15730	8470	12100	12014.62	9.69	1601	12453	12276	12143	11966	11833	12255	11945	106	3630	500	8470	10	1	21134126	2526	-47.42	1.73	12	0.22	-252.00	6912.00	17190	20230802	-30.48	10000	20230103	19.50	17190	-30.48	20230802	10000	19.50	20230103	17190	-30.48	20230802	10000	19.50	20230103	2.51	Y	086390	500	105 억	2046899	N	N	18292	N	N
23	20230925	110647	57	100.00	KSQ150	반도체	N	N	N	N	N	11970	-130	5	-1.07	484745490	40318	23.65	12060	12140	11920	15730	8470	12100	12023.05	9.69	-804	12453	12276	12143	11966	11833	12255	11945	106	3630	500	8470	10	1	21134126	2530	-47.50	1.73	12	0.19	-252.00	6912.00	17190	20230802	-30.37	10000	20230103	19.70	17190	-30.37	20230802	10000	19.70	20230103	17190	-30.37	20230802	10000	19.70	20230103	2.51	Y	086390	500	105 억	2046899	N	N	18292	N	N
24	20230925	100650	57	100.00	KSQ150	반도체	N	N	N	N	N	12010	-90	5	-0.74	307457180	25522	14.97	12060	12140	11920	15730	8470	12100	12046.75	9.69	-4280	12453	12276	12143	11966	11833	12255	11945	106	3630	500	8470	10	1	21134126	2538	-47.66	1.74	12	0.12	-252.00	6912.00	17190	20230802	-30.13	10000	20230103	20.10	17190	-30.13	20230802	10000	20.10	20230103	17190	-30.13	20230802	10000	20.10	20230103	2.51	Y	086390	500	105 억	2046899	N	N	18292	N	N
25	20230925	090647	57	100.00	KSQ150	반도체	N	N	N	N	N	12060	-40	5	-0.33	44838990	3714	2.18	12060	12140	12050	15730	8470	12100	12072.96	9.69	-1317	12453	12276	12143	11966	11833	12255	11945	106	3630	500	8470	10	1	21134126	2549	-47.86	1.74	12	0.02	-252.00	6912.00	17190	20230802	-29.84	10000	20230103	20.60	17190	-29.84	20230802	10000	20.60	20230103	17190	-29.84	20230802	10000	20.60	20230103	2.51	Y	086390	500	105 억	2046899	N	N	18292	N	N
26	20230922	160710	57	100.00	KSQ150	반도체	N	N	N	N	N	12100	-240	5	-1.94	2065192380	170336	80.64	12100	12320	12010	16040	8640	12340	12124.25	9.63	1897	12966	12652	12366	12052	11766	12510	11910	106	3700	500	8630	10	1	21134126	2557	-48.02	1.75	12	0.81	-252.00	6912.00	17190	20230802	-29.61	10000	20230103	21.00	17190	-29.61	20230802	10000	21.00	20230103	17300	-30.06	20220922	10000	21.00	20230103	2.55	Y	086390	500	105 억	2034347	N	N	18292	N	N
27	20230922	150707	57	100.00	KSQ150	반도체	N	N	N	N	N	12100	-240	5	-1.94	1852207270	152739	72.31	12100	12320	12010	16040	8640	12340	12126.62	9.63	4010	12966	12652	12366	12052	11766	12510	11910	106	3700	500	8630	10	1	21134126	2557	-48.02	1.75	12	0.72	-252.00	6912.00	17190	20230802	-29.61	10000	20230103	21.00	17190	-29.61	20230802	10000	21.00	20230103	17300	-30.06	20220922	10000	21.00	20230103	2.55	Y	086390	500	105 억	2034347	N	N	26400	N	N
28	20230922	140707	57	100.00	KSQ150	반도체	N	N	N	N	N	12100	-240	5	-1.94	1499523170	123579	58.50	12100	12320	12010	16040	8640	12340	12134.13	9.63	2269	12966	12652	12366	12052	11766	12510	11910	106	3700	500	8630	10	1	21134126	2557	-48.02	1.75	12	0.58	-252.00	6912.00	17190	20230802	-29.61	10000	20230103	21.00	17190	-29.61	20230802	10000	21.00	20230103	17300	-30.06	20220922	10000	21.00	20230103	2.55	Y	086390	500	105 억	2034347	N	N	26400	N	N
29	20230922	130624	57	100.00	KSQ150	반도체	N	N	N	N	N	12100	-240	5	-1.94	1174753420	96737	45.80	12100	12320	12010	16040	8640	12340	12143.79	9.63	-5410	12966	12652	12366	12052	11766	12510	11910	106	3700	500	8630	10	1	21134126	2557	-48.02	1.75	12	0.46	-252.00	6912.00	17190	20230802	-29.61	10000	20230103	21.00	17190	-29.61	20230802	10000	21.00	20230103	17300	-30.06	20220922	10000	21.00	20230103	2.55	Y	086390	500	105 억	2034347	N	N	26400	N	N
30	20230922	120624	57	100.00	KSQ150	반도체	N	N	N	N	N	12080	-260	5	-2.11	1071151780	88176	41.74	12100	12320	12010	16040	8640	12340	12147.88	9.63	-3939	12966	12652	12366	12052	11766	12510	11910	106	3700	500	8630	10	1	21134126	2553	-47.94	1.75	12	0.42	-252.00	6912.00	17190	20230802	-29.73	10000	20230103	20.80	17190	-29.73	20230802	10000	20.80	20230103	17300	-30.17	20220922	10000	20.80	20230103	2.55	Y	086390	500	105 억	2034347	N	N	26400	N	N
31	20230922	110620	57	100.00	KSQ150	반도체	N	N	N	N	N	12160	-180	5	-1.46	797064000	65566	31.04	12100	12320	12010	16040	8640	12340	12156.67	9.63	244	12966	12652	12366	12052	11766	12510	11910	106	3700	500	8630	10	1	21134126	2570	-48.25	1.76	12	0.31	-252.00	6912.00	17190	20230802	-29.26	10000	20230103	21.60	17190	-29.26	20230802	10000	21.60	20230103	17300	-29.71	20220922	10000	21.60	20230103	2.55	Y	086390	500	105 억	2034347	N	N	26400	N	N
32	20230922	100621	57	100.00	KSQ150	반도체	N	N	N	N	N	12170	-170	5	-1.38	456613610	37551	17.78	12100	12320	12010	16040	8640	12340	12159.83	9.63	-66	12966	12652	12366	12052	11766	12510	11910	106	3700	500	8630	10	1	21134126	2572	-48.29	1.76	12	0.18	-252.00	6912.00	17190	20230802	-29.20	10000	20230103	21.70	17190	-29.20	20230802	10000	21.70	20230103	17300	-29.65	20220922	10000	21.70	20230103	2.55	Y	086390	500	105 억	2034347	N	N	26400	N	N
33	20230922	090616	57	100.00	KSQ150	반도체	N	N	N	N	N	12060	-280	5	-2.27	117019710	9678	4.58	12100	12200	12010	16040	8640	12340	12091.31	9.63	-438	12966	12652	12366	12052	11766	12510	11910	106	3700	500	8630	10	1	21134126	2549	-47.86	1.74	12	0.05	-252.00	6912.00	17190	20230802	-29.84	10000	20230103	20.60	17190	-29.84	20230802	10000	20.60	20230103	17300	-30.29	20220922	10000	20.60	20230103	2.55	Y	086390	500	105 억	2034347	N	N	26400	N	N
34	20230921	160623	57	100.00	KSQ150	반도체	N	N	N	N	N	12340	-460	5	-3.59	2596636900	211121	162.40	12620	12680	12080	16640	8960	12800	12299.25	9.82	-39222	13206	13002	12726	12522	12246	12865	12385	106	3840	500	8960	10	1	21134126	2608	-48.97	1.79	12	1.00	-252.00	6912.00	17300	20220922	-28.67	10000	20230103	23.40	17190	-28.21	20230802	10000	23.40	20230103	17950	-31.25	20220921	10000	23.40	20230103	2.44	Y	086390	500	105 억	2075803	N	N	26400	N	N
35	20230921	150613	57	100.00	KSQ150	반도체	N	N	N	N	N	12230	-570	5	-4.45	2368358370	192471	148.06	12620	12680	12080	16640	8960	12800	12305.01	9.82	-38188	13206	13002	12726	12522	12246	12865	12385	106	3840	500	8960	10	1	21134126	2585	-48.53	1.77	12	0.91	-252.00	6912.00	17300	20220922	-29.31	10000	20230103	22.30	17190	-28.85	20230802	10000	22.30	20230103	17950	-31.87	20220921	10000	22.30	20230103	2.44	Y	086390	500	105 억	2075803	N	N	29128	N	N
36	20230921	140620	57	100.00	KSQ150	반도체	N	N	N	N	N	12150	-650	5	-5.08	2159495380	175316	134.86	12620	12680	12080	16640	8960	12800	12317.73	9.82	-32471	13206	13002	12726	12522	12246	12865	12385	106	3840	500	8960	10	1	21134126	2568	-48.21	1.76	12	0.83	-252.00	6912.00	17300	20220922	-29.77	10000	20230103	21.50	17190	-29.32	20230802	10000	21.50	20230103	17950	-32.31	20220921	10000	21.50	20230103	2.44	Y	086390	500	105 억	2075803	N	N	29128	N	N
37	20230921	130613	57	100.00	KSQ150	반도체	N	N	N	N	N	12200	-600	5	-4.69	1954006120	158453	121.89	12620	12680	12080	16640	8960	12800	12331.77	9.82	-29898	13206	13002	12726	12522	12246	12865	12385	106	3840	500	8960	10	1	21134126	2578	-48.41	1.77	12	0.75	-252.00	6912.00	17300	20220922	-29.48	10000	20230103	22.00	17190	-29.03	20230802	10000	22.00	20230103	17950	-32.03	20220921	10000	22.00	20230103	2.44	Y	086390	500	105 억	2075803	N	N	29128	N	N
38	20230921	120608	57	100.00	KSQ150	반도체	N	N	N	N	N	12250	-550	5	-4.30	1437368160	115979	89.22	12620	12680	12140	16640	8960	12800	12393.34	9.82	-34267	13206	13002	12726	12522	12246	12865	12385	106	3840	500	8960	10	1	21134126	2589	-48.61	1.77	12	0.55	-252.00	6912.00	17300	20220922	-29.19	10000	20230103	22.50	17190	-28.74	20230802	10000	22.50	20230103	17950	-31.75	20220921	10000	22.50	20230103	2.44	Y	086390	500	105 억	2075803	N	N	29128	N	N
39	20230921	110624	57	100.00	KSQ150	반도체	N	N	N	N	N	12280	-520	5	-4.06	1136473490	91342	70.26	12620	12680	12280	16640	8960	12800	12441.95	9.82	-33287	13206	13002	12726	12522	12246	12865	12385	106	3840	500	8960	10	1	21134126	2595	-48.73	1.78	12	0.43	-252.00	6912.00	17300	20220922	-29.02	10000	20230103	22.80	17190	-28.56	20230802	10000	22.80	20230103	17950	-31.59	20220921	10000	22.80	20230103	2.44	Y	086390	500	105 억	2075803	N	N	29128	N	N
40	20230921	100613	57	100.00	KSQ150	반도체	N	N	N	N	N	12440	-360	5	-2.81	577887360	46139	35.49	12620	12680	12420	16640	8960	12800	12524.91	9.82	-11156	13206	13002	12726	12522	12246	12865	12385	106	3840	500	8960	10	1	21134126	2629	-49.37	1.80	12	0.22	-252.00	6912.00	17300	20220922	-28.09	10000	20230103	24.40	17190	-27.63	20230802	10000	24.40	20230103	17950	-30.70	20220921	10000	24.40	20230103	2.44	Y	086390	500	105 억	2075803	N	N	29128	N	N
41	20230921	090619	57	100.00	KSQ150	반도체	N	N	N	N	N	12650	-150	5	-1.17	60060270	4760	3.66	12620	12680	12570	16640	8960	12800	12617.63	9.82	-328	13206	13002	12726	12522	12246	12865	12385	106	3840	500	8960	10	1	21134126	2673	-50.20	1.83	12	0.02	-252.00	6912.00	17300	20220922	-26.88	10000	20230103	26.50	17190	-26.41	20230802	10000	26.50	20230103	17950	-29.53	20220921	10000	26.50	20230103	2.44	Y	086390	500	105 억	2075803	N	N	29128	N	N
42	20230920	160619	57	100.00	KSQ150	반도체	N	N	N	N	N	12800	70	2	0.55	1643705800	129555	76.24	12850	12930	12450	16540	8920	12730	12686.88	10.00	-36867	13370	13050	12860	12540	12350	12955	12445	106	3810	500	8910	10	1	21134126	2705	-50.79	1.85	12	0.61	-252.00	6912.00	17950	20220921	-28.69	10000	20230103	28.00	17190	-25.54	20230802	10000	28.00	20230103	17950	-28.69	20220921	10000	28.00	20230103	2.44	Y	086390	500	105 억	2113508	N	N	29128	N	N
43	20230920	150604	57	100.00	KSQ150	반도체	N	N	N	N	N	12840	110	2	0.86	1396434710	110230	64.87	12850	12930	12450	16540	8920	12730	12668.37	10.00	-27174	13370	13050	12860	12540	12350	12955	12445	106	3810	500	8910	10	1	21134126	2714	-50.95	1.86	12	0.52	-252.00	6912.00	17950	20220921	-28.47	10000	20230103	28.40	17190	-25.31	20230802	10000	28.40	20230103	17950	-28.47	20220921	10000	28.40	20230103	2.44	Y	086390	500	105 억	2113508	N	N	25227	N	N
44	20230920	140612	57	100.00	KSQ150	반도체	N	N	N	N	N	12550	-180	5	-1.41	916323820	72191	42.48	12850	12930	12540	16540	8920	12730	12693.05	10.00	-17086	13370	13050	12860	12540	12350	12955	12445	106	3810	500	8910	10	1	21134126	2652	-49.80	1.82	12	0.34	-252.00	6912.00	17950	20220921	-30.08	10000	20230103	25.50	17190	-26.99	20230802	10000	25.50	20230103	17950	-30.08	20220921	10000	25.50	20230103	2.44	Y	086390	500	105 억	2113508	N	N	25227	N	N
45	20230920	130607	57	100.00	KSQ150	반도체	N	N	N	N	N	12600	-130	5	-1.02	769314100	60495	35.60	12850	12930	12590	16540	8920	12730	12716.99	10.00	-13792	13370	13050	12860	12540	12350	12955	12445	106	3810	500	8910	10	1	21134126	2663	-50.00	1.82	12	0.29	-252.00	6912.00	17950	20220921	-29.81	10000	20230103	26.00	17190	-26.70	20230802	10000	26.00	20230103	17950	-29.81	20220921	10000	26.00	20230103	2.44	Y	086390	500	105 억	2113508	N	N	25227	N	N
46	20230920	120606	57	100.00	KSQ150	반도체	N	N	N	N	N	12610	-120	5	-0.94	649918790	51032	30.03	12850	12930	12590	16540	8920	12730	12735.51	10.00	-7603	13370	13050	12860	12540	12350	12955	12445	106	3810	500	8910	10	1	21134126	2665	-50.04	1.82	12	0.24	-252.00	6912.00	17950	20220921	-29.75	10000	20230103	26.10	17190	-26.64	20230802	10000	26.10	20230103	17950	-29.75	20220921	10000	26.10	20230103	2.44	Y	086390	500	105 억	2113508	N	N	25227	N	N
47	20230920	110612	57	100.00	KSQ150	반도체	N	N	N	N	N	12610	-120	5	-0.94	578791810	45389	26.71	12850	12930	12600	16540	8920	12730	12751.81	10.00	-6067	13370	13050	12860	12540	12350	12955	12445	106	3810	500	8910	10	1	21134126	2665	-50.04	1.82	12	0.21	-252.00	6912.00	17950	20220921	-29.75	10000	20230103	26.10	17190	-26.64	20230802	10000	26.10	20230103	17950	-29.75	20220921	10000	26.10	20230103	2.44	Y	086390	500	105 억	2113508	N	N	25227	N	N
48	20230920	100600	57	100.00	KSQ150	반도체	N	N	N	N	N	12690	-40	5	-0.31	390014690	30449	17.92	12850	12930	12690	16540	8920	12730	12808.78	10.00	-4153	13370	13050	12860	12540	12350	12955	12445	106	3810	500	8910	10	1	21134126	2682	-50.36	1.84	12	0.14	-252.00	6912.00	17950	20220921	-29.30	10000	20230103	26.90	17190	-26.18	20230802	10000	26.90	20230103	17950	-29.30	20220921	10000	26.90	20230103	2.44	Y	086390	500	105 억	2113508	N	N	25227	N	N
49	20230920	090609	57	100.00	KSQ150	반도체	N	N	N	N	N	12890	160	2	1.26	81149490	6307	3.71	12850	12930	12830	16540	8920	12730	12866.58	10.00	60	13370	13050	12860	12540	12350	12955	12445	106	3810	500	8910	10	1	21134126	2724	-51.15	1.86	12	0.03	-252.00	6912.00	17950	20220921	-28.19	10000	20230103	28.90	17190	-25.01	20230802	10000	28.90	20230103	17950	-28.19	20220921	10000	28.90	20230103	2.44	Y	086390	500	105 억	2113508	N	N	25227	N	N
50	20230919	160607	57	100.00	KSQ150	반도체	N	N	N	N	N	12730	-260	5	-2.00	2185101900	169518	82.38	13150	13180	12670	16880	9100	12990	12890.83	10.24	-51023	13343	13166	13033	12856	12723	13100	12790	106	3890	500	9090	10	1	21134126	2690	-50.52	1.84	12	0.80	-252.00	6912.00	17950	20220921	-29.08	10000	20230103	27.30	17190	-25.95	20230802	10000	27.30	20230103	17950	-29.08	20220921	10000	27.30	20230103	2.26	Y	086390	500	105 억	2164324	N	N	25227	N	N
51	20230919	150606	57	100.00	KSQ150	반도체	N	N	N	N	N	12750	-240	5	-1.85	1992554520	154418	75.04	13150	13180	12670	16880	9100	12990	12903.64	10.24	-54336	13343	13166	13033	12856	12723	13100	12790	106	3890	500	9090	10	1	21134126	2695	-50.60	1.84	12	0.73	-252.00	6912.00	17950	20220921	-28.97	10000	20230103	27.50	17190	-25.83	20230802	10000	27.50	20230103	17950	-28.97	20220921	10000	27.50	20230103	2.26	Y	086390	500	105 억	2164324	N	N	33142	N	N
52	20230919	140603	57	100.00	KSQ150	반도체	N	N	N	N	N	12860	-130	5	-1.00	1399935800	107991	52.48	13150	13180	12850	16880	9100	12990	12963.45	10.24	-50763	13343	13166	13033	12856	12723	13100	12790	106	3890	500	9090	10	1	21134126	2718	-51.03	1.86	12	0.51	-252.00	6912.00	17950	20220921	-28.36	10000	20230103	28.60	17190	-25.19	20230802	10000	28.60	20230103	17950	-28.36	20220921	10000	28.60	20230103	2.26	Y	086390	500	105 억	2164324	N	N	33142	N	N
53	20230919	130555	57	100.00	KSQ150	반도체	N	N	N	N	N	12860	-130	5	-1.00	1239457260	95512	46.42	13150	13180	12860	16880	9100	12990	12976.98	10.24	-44978	13343	13166	13033	12856	12723	13100	12790	106	3890	500	9090	10	1	21134126	2718	-51.03	1.86	12	0.45	-252.00	6912.00	17950	20220921	-28.36	10000	20230103	28.60	17190	-25.19	20230802	10000	28.60	20230103	17950	-28.36	20220921	10000	28.60	20230103	2.26	Y	086390	500	105 억	2164324	N	N	33142	N	N
54	20230919	120609	57	100.00	KSQ150	반도체	N	N	N	N	N	12880	-110	5	-0.85	1117323550	86028	41.81	13150	13180	12860	16880	9100	12990	12987.91	10.24	-39937	13343	13166	13033	12856	12723	13100	12790	106	3890	500	9090	10	1	21134126	2722	-51.11	1.86	12	0.41	-252.00	6912.00	17950	20220921	-28.25	10000	20230103	28.80	17190	-25.07	20230802	10000	28.80	20230103	17950	-28.25	20220921	10000	28.80	20230103	2.26	Y	086390	500	105 억	2164324	N	N	33142	N	N
55	20230919	110611	57	100.00	KSQ150	반도체	N	N	N	N	N	12880	-110	5	-0.85	939175260	72190	35.08	13150	13180	12880	16880	9100	12990	13009.77	10.24	-32562	13343	13166	13033	12856	12723	13100	12790	106	3890	500	9090	10	1	21134126	2722	-51.11	1.86	12	0.34	-252.00	6912.00	17950	20220921	-28.25	10000	20230103	28.80	17190	-25.07	20230802	10000	28.80	20230103	17950	-28.25	20220921	10000	28.80	20230103	2.26	Y	086390	500	105 억	2164324	N	N	33142	N	N
56	20230919	100607	57	100.00	KSQ150	반도체	N	N	N	N	N	12940	-50	5	-0.38	657667640	50399	24.49	13150	13180	12930	16880	9100	12990	13049.22	10.24	-21596	13343	13166	13033	12856	12723	13100	12790	106	3890	500	9090	10	1	21134126	2735	-51.35	1.87	12	0.24	-252.00	6912.00	17950	20220921	-27.91	10000	20230103	29.40	17190	-24.72	20230802	10000	29.40	20230103	17950	-27.91	20220921	10000	29.40	20230103	2.26	Y	086390	500	105 억	2164324	N	N	33142	N	N
57	20230919	090603	57	100.00	KSQ150	반도체	N	N	N	N	N	13100	110	2	0.85	107748250	8227	4.00	13150	13150	13000	16880	9100	12990	13096.91	10.24	-4769	13343	13166	13033	12856	12723	13100	12790	106	3890	500	9090	10	1	21134126	2769	-51.98	1.90	12	0.04	-252.00	6912.00	17950	20220921	-27.02	10000	20230103	31.00	17190	-23.79	20230802	10000	31.00	20230103	17950	-27.02	20220921	10000	31.00	20230103	2.26	Y	086390	500	105 억	2164324	N	N	33142	N	N
58	20230918	160606	57	100.00	KSQ150	반도체	N	N	N	N	N	12990	-440	5	-3.28	2663916630	204319	61.18	13190	13210	12900	17450	9410	13430	13038.17	10.76	-85026	14536	13982	13616	13062	12696	13800	12880	106	4020	500	9400	10	1	21134126	2745	-51.55	1.88	12	0.97	-252.00	6912.00	17950	20220921	-27.63	10000	20230103	29.90	17190	-24.43	20230802	10000	29.90	20230103	17950	-27.63	20220921	10000	29.90	20230103	2.31	Y	086390	500	105 억	2275081	N	N	33142	N	N
59	20230918	150605	57	100.00	KSQ150	반도체	N	N	N	N	N	12970	-460	5	-3.43	2485090550	190552	57.05	13190	13210	12900	17450	9410	13430	13041.53	10.76	-80370	14536	13982	13616	13062	12696	13800	12880	106	4020	500	9400	10	1	21134126	2741	-51.47	1.88	12	0.90	-252.00	6912.00	17950	20220921	-27.74	10000	20230103	29.70	17190	-24.55	20230802	10000	29.70	20230103	17950	-27.74	20220921	10000	29.70	20230103	2.31	Y	086390	500	105 억	2275081	N	N	32735	N	N
60	20230918	140619	57	100.00	KSQ150	반도체	N	N	N	N	N	13000	-430	5	-3.20	2321328320	177949	53.28	13190	13210	12900	17450	9410	13430	13044.91	10.76	-74902	14536	13982	13616	13062	12696	13800	12880	106	4020	500	9400	10	1	21134126	2747	-51.59	1.88	12	0.84	-252.00	6912.00	17950	20220921	-27.58	10000	20230103	30.00	17190	-24.37	20230802	10000	30.00	20230103	17950	-27.58	20220921	10000	30.00	20230103	2.31	Y	086390	500	105 억	2275081	N	N	32735	N	N
61	20230918	130604	57	100.00	KSQ150	반도체	N	N	N	N	N	13000	-430	5	-3.20	2180841520	167151	50.05	13190	13210	12900	17450	9410	13430	13047.13	10.76	-73508	14536	13982	13616	13062	12696	13800	12880	106	4020	500	9400	10	1	21134126	2747	-51.59	1.88	12	0.79	-252.00	6912.00	17950	20220921	-27.58	10000	20230103	30.00	17190	-24.37	20230802	10000	30.00	20230103	17950	-27.58	20220921	10000	30.00	20230103	2.31	Y	086390	500	105 억	2275081	N	N	32735	N	N
62	20230918	120605	57	100.00	KSQ150	반도체	N	N	N	N	N	12940	-490	5	-3.65	1938309450	148449	44.45	13190	13210	12900	17450	9410	13430	13057.07	10.76	-67827	14536	13982	13616	13062	12696	13800	12880	106	4020	500	9400	10	1	21134126	2735	-51.35	1.87	12	0.70	-252.00	6912.00	17950	20220921	-27.91	10000	20230103	29.40	17190	-24.72	20230802	10000	29.40	20230103	17950	-27.91	20220921	10000	29.40	20230103	2.31	Y	086390	500	105 억	2275081	N	N	32735	N	N
63	20230918	110602	57	100.00	KSQ150	반도체	N	N	N	N	N	13070	-360	5	-2.68	1346483920	102922	30.82	13190	13210	13040	17450	9410	13430	13082.57	10.76	-53423	14536	13982	13616	13062	12696	13800	12880	106	4020	500	9400	10	1	21134126	2762	-51.87	1.89	12	0.49	-252.00	6912.00	17950	20220921	-27.19	10000	20230103	30.70	17190	-23.97	20230802	10000	30.70	20230103	17950	-27.19	20220921	10000	30.70	20230103	2.31	Y	086390	500	105 억	2275081	N	N	32735	N	N
64	20230918	100558	57	100.00	KSQ150	반도체	N	N	N	N	N	13060	-370	5	-2.76	1069847200	81740	24.47	13190	13210	13040	17450	9410	13430	13088.42	10.76	-41634	14536	13982	13616	13062	12696	13800	12880	106	4020	500	9400	10	1	21134126	2760	-51.83	1.89	12	0.39	-252.00	6912.00	17950	20220921	-27.24	10000	20230103	30.60	17190	-24.03	20230802	10000	30.60	20230103	17950	-27.24	20220921	10000	30.60	20230103	2.31	Y	086390	500	105 억	2275081	N	N	32735	N	N
65	20230918	090555	57	100.00	KSQ150	반도체	N	N	N	N	N	13080	-350	5	-2.61	248909710	18979	5.68	13190	13210	13050	17450	9410	13430	13115.01	10.76	-7036	14536	13982	13616	13062	12696	13800	12880	106	4020	500	9400	10	1	21134126	2764	-51.90	1.89	12	0.09	-252.00	6912.00	17950	20220921	-27.13	10000	20230103	30.80	17190	-23.91	20230802	10000	30.80	20230103	17950	-27.13	20220921	10000	30.80	20230103	2.31	Y	086390	500	105 억	2275081	N	N	32735	N	N
66	20230915	160602	57	100.00	KSQ150	반도체	N	N	N	N	N	13430	-470	5	-3.38	4473199060	332003	66.92	13930	14170	13250	18070	9730	13900	13473.40	11.30	-155132	14553	14226	13873	13546	13193	14390	13710	106	4170	500	9730	10	1	21134126	2838	-53.29	1.94	12	1.57	-252.00	6912.00	17950	20220921	-25.18	10000	20230103	34.30	17190	-21.87	20230802	10000	34.30	20230103	18050	-25.60	20220915	10000	34.30	20230103	2.35	Y	086390	500	105 억	2388589	N	N	32735	N	N
67	20230915	150602	57	100.00	KSQ150	반도체	N	N	N	N	N	13370	-530	5	-3.81	4197985070	311502	62.79	13930	14170	13250	18070	9730	13900	13476.59	11.30	-154364	14553	14226	13873	13546	13193	14390	13710	106	4170	500	9730	10	1	21134126	2826	-53.06	1.93	12	1.47	-252.00	6912.00	17950	20220921	-25.52	10000	20230103	33.70	17190	-22.22	20230802	10000	33.70	20230103	18050	-25.93	20220915	10000	33.70	20230103	2.35	Y	086390	500	105 억	2388589	N	N	10937	N	N
68	20230915	140559	57	100.00	KSQ150	반도체	N	N	N	N	N	13290	-610	5	-4.39	3922545200	290827	58.62	13930	14170	13250	18070	9730	13900	13487.56	11.30	-143694	14553	14226	13873	13546	13193	14390	13710	106	4170	500	9730	10	1	21134126	2809	-52.74	1.92	12	1.38	-252.00	6912.00	17950	20220921	-25.96	10000	20230103	32.90	17190	-22.69	20230802	10000	32.90	20230103	18050	-26.37	20220915	10000	32.90	20230103	2.35	Y	086390	500	105 억	2388589	N	N	10937	N	N
69	20230915	130558	57	100.00	KSQ150	반도체	N	N	N	N	N	13310	-590	5	-4.24	2896127600	213531	43.04	13930	14170	13310	18070	9730	13900	13563.03	11.30	-99646	14553	14226	13873	13546	13193	14390	13710	106	4170	500	9730	10	1	21134126	2813	-52.82	1.93	12	1.01	-252.00	6912.00	17950	20220921	-25.85	10000	20230103	33.10	17190	-22.57	20230802	10000	33.10	20230103	18050	-26.26	20220915	10000	33.10	20230103	2.35	Y	086390	500	105 억	2388589	N	N	10937	N	N
70	20230915	120604	57	100.00	KSQ150	반도체	N	N	N	N	N	13470	-430	5	-3.09	1841090240	134809	27.17	13930	14170	13470	18070	9730	13900	13657.03	11.30	-48310	14553	14226	13873	13546	13193	14390	13710	106	4170	500	9730	10	1	21134126	2847	-53.45	1.95	12	0.64	-252.00	6912.00	17950	20220921	-24.96	10000	20230103	34.70	17190	-21.64	20230802	10000	34.70	20230103	18050	-25.37	20220915	10000	34.70	20230103	2.35	Y	086390	500	105 억	2388589	N	N	10937	N	N
71	20230915	110606	57	100.00	KSQ150	반도체	N	N	N	N	N	13560	-340	5	-2.45	1267018150	92291	18.60	13930	14170	13530	18070	9730	13900	13728.51	11.30	-34365	14553	14226	13873	13546	13193	14390	13710	106	4170	500	9730	10	1	21134126	2866	-53.81	1.96	12	0.44	-252.00	6912.00	17950	20220921	-24.46	10000	20230103	35.60	17190	-21.12	20230802	10000	35.60	20230103	18050	-24.88	20220915	10000	35.60	20230103	2.35	Y	086390	500	105 억	2388589	N	N	10937	N	N
72	20230915	100604	57	100.00	KSQ150	반도체	N	N	N	N	N	13680	-220	5	-1.58	722157690	52201	10.52	13930	14170	13670	18070	9730	13900	13834.17	11.30	-16088	14553	14226	13873	13546	13193	14390	13710	106	4170	500	9730	10	1	21134126	2891	-54.29	1.98	12	0.25	-252.00	6912.00	17950	20220921	-23.79	10000	20230103	36.80	17190	-20.42	20230802	10000	36.80	20230103	18050	-24.21	20220915	10000	36.80	20230103	2.35	Y	086390	500	105 억	2388589	N	N	10937	N	N
73	20230915	090555	57	100.00	KSQ150	반도체	N	N	N	N	N	14090	190	2	1.37	101403740	7251	1.46	13930	14150	13930	18070	9730	13900	13984.79	11.30	1322	14553	14226	13873	13546	13193	14390	13710	106	4170	500	9730	10	1	21134126	2978	-55.91	2.04	12	0.03	-252.00	6912.00	17950	20220921	-21.50	10000	20230103	40.90	17190	-18.03	20230802	10000	40.90	20230103	18050	-21.94	20220915	10000	40.90	20230103	2.35	Y	086390	500	105 억	2388589	N	N	10937	N	N
74	20230914	160601	57	100.00	KSQ150	반도체	N	N	N	N	N	13900	450	2	3.35	6884317470	494951	290.64	13660	14200	13520	17480	9420	13450	13909.09	10.08	101125	13976	13712	13516	13252	13056	13615	13155	106	4030	500	9410	10	1	21134126	2938	-55.16	2.01	12	2.34	-252.00	6912.00	18050	20220915	-22.99	10000	20230103	39.00	17190	-19.14	20230802	10000	39.00	20230103	18050	-22.99	20220915	10000	39.00	20230103	2.38	Y	086390	500	105 억	2130111	N	N	10937	N	N
75	20230914	150549	57	100.00	KSQ150	반도체	N	N	N	N	N	13740	290	2	2.16	4253230620	305246	179.24	13660	14200	13520	17480	9420	13450	13933.78	10.08	58909	13976	13712	13516	13252	13056	13615	13155	106	4030	500	9410	10	1	21134126	2904	-54.52	1.99	12	1.44	-252.00	6912.00	18050	20220915	-23.88	10000	20230103	37.40	17190	-20.07	20230802	10000	37.40	20230103	18050	-23.88	20220915	10000	37.40	20230103	2.38	Y	086390	500	105 억	2130111	N	N	35458	N	N
76	20230914	140557	57	100.00	KSQ150	반도체	N	N	N	N	N	14180	730	2	5.43	2615899350	187026	109.82	13660	14200	13520	17480	9420	13450	13986.82	10.08	58382	13976	13712	13516	13252	13056	13615	13155	106	4030	500	9410	10	1	21134126	2997	-56.27	2.05	12	0.88	-252.00	6912.00	18050	20220915	-21.44	10000	20230103	41.80	17190	-17.51	20230802	10000	41.80	20230103	18050	-21.44	20220915	10000	41.80	20230103	2.38	Y	086390	500	105 억	2130111	N	N	35458	N	N
77	20230914	130544	57	100.00	KSQ150	반도체	N	N	N	N	N	14180	730	2	5.43	2269287270	162578	95.47	13660	14200	13520	17480	9420	13450	13958.14	10.08	55830	13976	13712	13516	13252	13056	13615	13155	106	4030	500	9410	10	1	21134126	2997	-56.27	2.05	12	0.77	-252.00	6912.00	18050	20220915	-21.44	10000	20230103	41.80	17190	-17.51	20230802	10000	41.80	20230103	18050	-21.44	20220915	10000	41.80	20230103	2.38	Y	086390	500	105 억	2130111	N	N	35458	N	N
78	20230914	120554	57	100.00	KSQ150	반도체	N	N	N	N	N	14150	700	2	5.20	1795395720	129067	75.79	13660	14150	13520	17480	9420	13450	13910.57	10.08	48470	13976	13712	13516	13252	13056	13615	13155	106	4030	500	9410	10	1	21134126	2990	-56.15	2.05	12	0.61	-252.00	6912.00	18050	20220915	-21.61	10000	20230103	41.50	17190	-17.68	20230802	10000	41.50	20230103	18050	-21.61	20220915	10000	41.50	20230103	2.38	Y	086390	500	105 억	2130111	N	N	35458	N	N
79	20230914	110549	57	100.00	KSQ150	반도체	N	N	N	N	N	13900	450	2	3.35	1187441000	85758	50.36	13660	14040	13520	17480	9420	13450	13846.42	10.08	28532	13976	13712	13516	13252	13056	13615	13155	106	4030	500	9410	10	1	21134126	2938	-55.16	2.01	12	0.41	-252.00	6912.00	18050	20220915	-22.99	10000	20230103	39.00	17190	-19.14	20230802	10000	39.00	20230103	18050	-22.99	20220915	10000	39.00	20230103	2.38	Y	086390	500	105 억	2130111	N	N	35458	N	N
80	20230914	100545	57	100.00	KSQ150	반도체	N	N	N	N	N	13870	420	2	3.12	927868910	67065	39.38	13660	14040	13520	17480	9420	13450	13835.37	10.08	30054	13976	13712	13516	13252	13056	13615	13155	106	4030	500	9410	10	1	21134126	2931	-55.04	2.01	12	0.32	-252.00	6912.00	18050	20220915	-23.16	10000	20230103	38.70	17190	-19.31	20230802	10000	38.70	20230103	18050	-23.16	20220915	10000	38.70	20230103	2.38	Y	086390	500	105 억	2130111	N	N	35458	N	N
81	20230914	090556	57	100.00	KSQ150	반도체	N	N	N	N	N	13580	130	2	0.97	28413760	2086	1.22	13660	13660	13520	17480	9420	13450	13621.17	10.08	452	13976	13712	13516	13252	13056	13615	13155	106	4030	500	9410	10	1	21134126	2870	-53.89	1.96	12	0.01	-252.00	6912.00	18050	20220915	-24.76	10000	20230103	35.80	17190	-21.00	20230802	10000	35.80	20230103	18050	-24.76	20220915	10000	35.80	20230103	2.38	Y	086390	500	105 억	2130111	N	N	35458	N	N
82	20230913	160558	57	100.00	KSQ150	반도체	N	N	N	N	N	13450	-90	5	-0.66	2283778820	169760	136.64	13540	13780	13320	17600	9480	13540	13452.99	10.21	-27157	13900	13720	13540	13360	13180	13630	13270	106	4060	500	9470	10	1	21134126	2843	-53.37	1.95	12	0.80	-252.00	6912.00	18050	20220915	-25.48	10000	20230103	34.50	17190	-21.76	20230802	10000	34.50	20230103	18600	-27.69	20220913	10000	34.50	20230103	2.36	Y	086390	500	105 억	2158797	N	N	35458	N	N
83	20230913	150552	57	100.00	KSQ150	반도체	N	N	N	N	N	13450	-90	5	-0.66	2104893420	156481	125.95	13540	13780	13320	17600	9480	13540	13451.43	10.21	-24257	13900	13720	13540	13360	13180	13630	13270	106	4060	500	9470	10	1	21134126	2843	-53.37	1.95	12	0.74	-252.00	6912.00	18050	20220915	-25.48	10000	20230103	34.50	17190	-21.76	20230802	10000	34.50	20230103	18600	-27.69	20220913	10000	34.50	20230103	2.36	Y	086390	500	105 억	2158797	N	N	37775	N	N
84	20230913	140556	57	100.00	KSQ150	반도체	N	N	N	N	N	13480	-60	5	-0.44	1934398750	143798	115.74	13540	13780	13320	17600	9480	13540	13452.20	10.21	-22984	13900	13720	13540	13360	13180	13630	13270	106	4060	500	9470	10	1	21134126	2849	-53.49	1.95	12	0.68	-252.00	6912.00	18050	20220915	-25.32	10000	20230103	34.80	17190	-21.58	20230802	10000	34.80	20230103	18600	-27.53	20220913	10000	34.80	20230103	2.36	Y	086390	500	105 억	2158797	N	N	37775	N	N
85	20230913	130541	57	100.00	KSQ150	반도체	N	N	N	N	N	13340	-200	5	-1.48	1718974210	127744	102.82	13540	13780	13320	17600	9480	13540	13456.40	10.21	-27333	13900	13720	13540	13360	13180	13630	13270	106	4060	500	9470	10	1	21134126	2819	-52.94	1.93	12	0.60	-252.00	6912.00	18050	20220915	-26.09	10000	20230103	33.40	17190	-22.40	20230802	10000	33.40	20230103	18600	-28.28	20220913	10000	33.40	20230103	2.36	Y	086390	500	105 억	2158797	N	N	37775	N	N
86	20230913	120555	57	100.00	KSQ150	반도체	N	N	N	N	N	13340	-200	5	-1.48	1545933010	114785	92.39	13540	13780	13320	17600	9480	13540	13468.08	10.21	-26195	13900	13720	13540	13360	13180	13630	13270	106	4060	500	9470	10	1	21134126	2819	-52.94	1.93	12	0.54	-252.00	6912.00	18050	20220915	-26.09	10000	20230103	33.40	17190	-22.40	20230802	10000	33.40	20230103	18600	-28.28	20220913	10000	33.40	20230103	2.36	Y	086390	500	105 억	2158797	N	N	37775	N	N
87	20230913	110554	57	100.00	KSQ150	반도체	N	N	N	N	N	13380	-160	5	-1.18	1264205950	93672	75.39	13540	13780	13320	17600	9480	13540	13496.09	10.21	-15161	13900	13720	13540	13360	13180	13630	13270	106	4060	500	9470	10	1	21134126	2828	-53.10	1.94	12	0.44	-252.00	6912.00	18050	20220915	-25.87	10000	20230103	33.80	17190	-22.16	20230802	10000	33.80	20230103	18600	-28.06	20220913	10000	33.80	20230103	2.36	Y	086390	500	105 억	2158797	N	N	37775	N	N
88	20230913	100546	57	100.00	KSQ150	반도체	N	N	N	N	N	13410	-130	5	-0.96	754737070	55576	44.73	13540	13780	13400	17600	9480	13540	13580.27	10.21	-3115	13900	13720	13540	13360	13180	13630	13270	106	4060	500	9470	10	1	21134126	2834	-53.21	1.94	12	0.26	-252.00	6912.00	18050	20220915	-25.71	10000	20230103	34.10	17190	-21.99	20230802	10000	34.10	20230103	18600	-27.90	20220913	10000	34.10	20230103	2.36	Y	086390	500	105 억	2158797	N	N	37775	N	N
89	20230913	090544	57	100.00	KSQ150	반도체	N	N	N	N	N	13620	80	2	0.59	72404580	5327	4.29	13540	13680	13510	17600	9480	13540	13592.00	10.21	521	13900	13720	13540	13360	13180	13630	13270	106	4060	500	9470	10	1	21134126	2878	-54.05	1.97	12	0.03	-252.00	6912.00	18050	20220915	-24.54	10000	20230103	36.20	17190	-20.77	20230802	10000	36.20	20230103	18600	-26.77	20220913	10000	36.20	20230103	2.36	Y	086390	500	105 억	2158797	N	N	37775	N	N
90	20230912	160538	57	100.00	KSQ150	반도체	N	N	N	N	N	13540	-10	5	-0.07	1672661730	124079	60.18	13670	13720	13360	17610	9490	13550	13480.58	10.36	-27396	14383	13966	13673	13256	12963	13820	13110	106	4060	500	9480	10	1	21134126	2862	-53.73	1.96	12	0.59	-252.00	6912.00	18600	20220913	-27.20	10000	20230103	35.40	17190	-21.23	20230802	10000	35.40	20230103	18600	-27.20	20220913	10000	35.40	20230103	2.38	Y	086390	500	105 억	2190048	N	N	37775	N	N
91	20230912	150547	57	100.00	KSQ150	반도체	N	N	N	N	N	13440	-110	5	-0.81	1469761810	109042	52.89	13670	13720	13360	17610	9490	13550	13478.86	10.36	-25598	14383	13966	13673	13256	12963	13820	13110	106	4060	500	9480	10	1	21134126	2840	-53.33	1.94	12	0.52	-252.00	6912.00	18600	20220913	-27.74	10000	20230103	34.40	17190	-21.82	20230802	10000	34.40	20230103	18600	-27.74	20220913	10000	34.40	20230103	2.38	Y	086390	500	105 억	2190048	N	N	50541	N	N
92	20230912	140546	57	100.00	KSQ150	반도체	N	N	N	N	N	13400	-150	5	-1.11	1160550680	85983	41.71	13670	13720	13400	17610	9490	13550	13497.44	10.36	-18602	14383	13966	13673	13256	12963	13820	13110	106	4060	500	9480	10	1	21134126	2832	-53.17	1.94	12	0.41	-252.00	6912.00	18600	20220913	-27.96	10000	20230103	34.00	17190	-22.05	20230802	10000	34.00	20230103	18600	-27.96	20220913	10000	34.00	20230103	2.38	Y	086390	500	105 억	2190048	N	N	50541	N	N
93	20230912	130540	57	100.00	KSQ150	반도체	N	N	N	N	N	13450	-100	5	-0.74	962719970	71283	34.58	13670	13720	13400	17610	9490	13550	13505.60	10.36	-18188	14383	13966	13673	13256	12963	13820	13110	106	4060	500	9480	10	1	21134126	2843	-53.37	1.95	12	0.34	-252.00	6912.00	18600	20220913	-27.69	10000	20230103	34.50	17190	-21.76	20230802	10000	34.50	20230103	18600	-27.69	20220913	10000	34.50	20230103	2.38	Y	086390	500	105 억	2190048	N	N	50541	N	N
94	20230912	120536	57	100.00	KSQ150	반도체	N	N	N	N	N	13430	-120	5	-0.89	801346560	59266	28.75	13670	13720	13400	17610	9490	13550	13521.19	10.36	-15745	14383	13966	13673	13256	12963	13820	13110	106	4060	500	9480	10	1	21134126	2838	-53.29	1.94	12	0.28	-252.00	6912.00	18600	20220913	-27.80	10000	20230103	34.30	17190	-21.87	20230802	10000	34.30	20230103	18600	-27.80	20220913	10000	34.30	20230103	2.38	Y	086390	500	105 억	2190048	N	N	50541	N	N
95	20230912	110543	57	100.00	KSQ150	반도체	N	N	N	N	N	13410	-140	5	-1.03	624472480	46091	22.36	13670	13720	13410	17610	9490	13550	13548.69	10.36	-10512	14383	13966	13673	13256	12963	13820	13110	106	4060	500	9480	10	1	21134126	2834	-53.21	1.94	12	0.22	-252.00	6912.00	18600	20220913	-27.90	10000	20230103	34.10	17190	-21.99	20230802	10000	34.10	20230103	18600	-27.90	20220913	10000	34.10	20230103	2.38	Y	086390	500	105 억	2190048	N	N	50541	N	N
96	20230912	100539	57	100.00	KSQ150	반도체	N	N	N	N	N	13490	-60	5	-0.44	374691480	27526	13.35	13670	13720	13490	17610	9490	13550	13612.27	10.36	-6167	14383	13966	13673	13256	12963	13820	13110	106	4060	500	9480	10	1	21134126	2851	-53.53	1.95	12	0.13	-252.00	6912.00	18600	20220913	-27.47	10000	20230103	34.90	17190	-21.52	20230802	10000	34.90	20230103	18600	-27.47	20220913	10000	34.90	20230103	2.38	Y	086390	500	105 억	2190048	N	N	50541	N	N
97	20230912	090551	57	100.00	KSQ150	반도체	N	N	N	N	N	13590	40	2	0.30	41141160	3017	1.46	13670	13680	13570	17610	9490	13550	13636.45	10.36	-1474	14383	13966	13673	13256	12963	13820	13110	106	4060	500	9480	10	1	21134126	2872	-53.93	1.97	12	0.01	-252.00	6912.00	18600	20220913	-26.94	10000	20230103	35.90	17190	-20.94	20230802	10000	35.90	20230103	18600	-26.94	20220913	10000	35.90	20230103	2.38	Y	086390	500	105 억	2190048	N	N	50541	N	N
98	20230911	160537	57	100.00	KSQ150	반도체	N	N	N	N	N	13550	-480	5	-3.42	2794211640	206017	186.42	14090	14090	13380	18230	9830	14030	13563.12	10.80	-91377	14323	14176	14003	13856	13683	14250	13930	106	4200	500	9820	10	1	21134126	2864	-53.77	1.96	12	0.97	-252.00	6912.00	18600	20220913	-27.15	10000	20230103	35.50	17190	-21.18	20230802	10000	35.50	20230103	18600	-27.15	20220913	10000	35.50	20230103	2.37	Y	086390	500	105 억	2283382	N	N	50541	N	N
99	20230911	150545	57	100.00	KSQ150	반도체	N	N	N	N	N	13540	-490	5	-3.49	2498966650	184350	166.82	14090	14090	13380	18230	9830	14030	13555.56	10.80	-91020	14323	14176	14003	13856	13683	14250	13930	106	4200	500	9820	10	1	21134126	2862	-53.73	1.96	12	0.87	-252.00	6912.00	18600	20220913	-27.20	10000	20230103	35.40	17190	-21.23	20230802	10000	35.40	20230103	18600	-27.20	20220913	10000	35.40	20230103	2.37	Y	086390	500	105 억	2283382	N	N	8645	N	N
100	20230911	140551	57	100.00	KSQ150	반도체	N	N	N	N	N	13550	-480	5	-3.42	2215502450	163365	147.83	14090	14090	13380	18230	9830	14030	13561.67	10.80	-82459	14323	14176	14003	13856	13683	14250	13930	106	4200	500	9820	10	1	21134126	2864	-53.77	1.96	12	0.77	-252.00	6912.00	18600	20220913	-27.15	10000	20230103	35.50	17190	-21.18	20230802	10000	35.50	20230103	18600	-27.15	20220913	10000	35.50	20230103	2.37	Y	086390	500	105 억	2283382	N	N	8645	N	N
101	20230911	130530	57	100.00	KSQ150	반도체	N	N	N	N	N	13460	-570	5	-4.06	1937306790	142770	129.19	14090	14090	13380	18230	9830	14030	13569.42	10.80	-69437	14323	14176	14003	13856	13683	14250	13930	106	4200	500	9820	10	1	21134126	2845	-53.41	1.95	12	0.68	-252.00	6912.00	18600	20220913	-27.63	10000	20230103	34.60	17190	-21.70	20230802	10000	34.60	20230103	18600	-27.63	20220913	10000	34.60	20230103	2.37	Y	086390	500	105 억	2283382	N	N	8645	N	N
102	20230911	120538	57	100.00	KSQ150	반도체	N	N	N	N	N	13500	-530	5	-3.78	1777469190	130933	118.48	14090	14090	13380	18230	9830	14030	13575.41	10.80	-61141	14323	14176	14003	13856	13683	14250	13930	106	4200	500	9820	10	1	21134126	2853	-53.57	1.95	12	0.62	-252.00	6912.00	18600	20220913	-27.42	10000	20230103	35.00	17190	-21.47	20230802	10000	35.00	20230103	18600	-27.42	20220913	10000	35.00	20230103	2.37	Y	086390	500	105 억	2283382	N	N	8645	N	N
103	20230911	110527	57	100.00	KSQ150	반도체	N	N	N	N	N	13620	-410	5	-2.92	1547213700	113916	103.08	14090	14090	13380	18230	9830	14030	13582.06	10.80	-56523	14323	14176	14003	13856	13683	14250	13930	106	4200	500	9820	10	1	21134126	2878	-54.05	1.97	12	0.54	-252.00	6912.00	18600	20220913	-26.77	10000	20230103	36.20	17190	-20.77	20230802	10000	36.20	20230103	18600	-26.77	20220913	10000	36.20	20230103	2.37	Y	086390	500	105 억	2283382	N	N	8645	N	N
104	20230911	100530	57	100.00	KSQ150	반도체	N	N	N	N	N	13430	-600	5	-4.28	1103627750	80954	73.25	14090	14090	13410	18230	9830	14030	13632.78	10.80	-38475	14323	14176	14003	13856	13683	14250	13930	106	4200	500	9820	10	1	21134126	2838	-53.29	1.94	12	0.38	-252.00	6912.00	18600	20220913	-27.80	10000	20230103	34.30	17190	-21.87	20230802	10000	34.30	20230103	18600	-27.80	20220913	10000	34.30	20230103	2.37	Y	086390	500	105 억	2283382	N	N	8645	N	N
105	20230911	090529	57	100.00	KSQ150	반도체	N	N	N	N	N	13860	-170	5	-1.21	63090380	4512	4.08	14090	14090	13860	18230	9830	14030	13982.80	10.80	-3437	14323	14176	14003	13856	13683	14250	13930	106	4200	500	9820	10	1	21134126	2929	-55.00	2.01	12	0.02	-252.00	6912.00	18600	20220913	-25.48	10000	20230103	38.60	17190	-19.37	20230802	10000	38.60	20230103	18600	-25.48	20220913	10000	38.60	20230103	2.37	Y	086390	500	105 억	2283382	N	N	8645	N	N
106	20230908	160540	57	100.00	KSQ150	반도체	N	N	N	N	N	14030	60	2	0.43	1538016950	110137	75.08	13970	14150	13830	18160	9780	13970	13964.58	10.93	-21226	14343	14156	14023	13836	13703	14250	13930	106	4190	500	9770	10	1	21134126	2965	-55.67	2.03	12	0.52	-252.00	6912.00	18600	20220913	-24.57	10000	20230103	40.30	17190	-18.38	20230802	10000	40.30	20230103	18600	-24.57	20220913	10000	40.30	20230103	2.31	Y	086390	500	105 억	2310845	N	N	8645	N	N
107	20230908	150540	57	100.00	KSQ150	반도체	N	N	N	N	N	13990	20	2	0.14	1351507630	96832	66.01	13970	14150	13830	18160	9780	13970	13957.24	10.93	-20479	14343	14156	14023	13836	13703	14250	13930	106	4190	500	9770	10	1	21134126	2957	-55.52	2.02	12	0.46	-252.00	6912.00	18600	20220913	-24.78	10000	20230103	39.90	17190	-18.62	20230802	10000	39.90	20230103	18600	-24.78	20220913	10000	39.90	20230103	2.31	Y	086390	500	105 억	2310845	N	N	6796	N	N
108	20230908	140538	57	100.00	KSQ150	반도체	N	N	N	N	N	13940	-30	5	-0.21	1161848960	83246	56.75	13970	14150	13830	18160	9780	13970	13956.81	10.93	-18600	14343	14156	14023	13836	13703	14250	13930	106	4190	500	9770	10	1	21134126	2946	-55.32	2.02	12	0.39	-252.00	6912.00	18600	20220913	-25.05	10000	20230103	39.40	17190	-18.91	20230802	10000	39.40	20230103	18600	-25.05	20220913	10000	39.40	20230103	2.31	Y	086390	500	105 억	2310845	N	N	6796	N	N
109	20230908	130543	57	100.00	KSQ150	반도체	N	N	N	N	N	13870	-100	5	-0.72	1049863690	75197	51.26	13970	14150	13830	18160	9780	13970	13961.51	10.93	-16225	14343	14156	14023	13836	13703	14250	13930	106	4190	500	9770	10	1	21134126	2931	-55.04	2.01	12	0.36	-252.00	6912.00	18600	20220913	-25.43	10000	20230103	38.70	17190	-19.31	20230802	10000	38.70	20230103	18600	-25.43	20220913	10000	38.70	20230103	2.31	Y	086390	500	105 억	2310845	N	N	6796	N	N
110	20230908	120550	57	100.00	KSQ150	반도체	N	N	N	N	N	13890	-80	5	-0.57	934491370	66885	45.59	13970	14150	13830	18160	9780	13970	13971.61	10.93	-13977	14343	14156	14023	13836	13703	14250	13930	106	4190	500	9770	10	1	21134126	2936	-55.12	2.01	12	0.32	-252.00	6912.00	18600	20220913	-25.32	10000	20230103	38.90	17190	-19.20	20230802	10000	38.90	20230103	18600	-25.32	20220913	10000	38.90	20230103	2.31	Y	086390	500	105 억	2310845	N	N	6796	N	N
111	20230908	110545	57	100.00	KSQ150	반도체	N	N	N	N	N	13860	-110	5	-0.79	797191430	56991	38.85	13970	14150	13850	18160	9780	13970	13988.02	10.93	-14927	14343	14156	14023	13836	13703	14250	13930	106	4190	500	9770	10	1	21134126	2929	-55.00	2.01	12	0.27	-252.00	6912.00	18600	20220913	-25.48	10000	20230103	38.60	17190	-19.37	20230802	10000	38.60	20230103	18600	-25.48	20220913	10000	38.60	20230103	2.31	Y	086390	500	105 억	2310845	N	N	6796	N	N
112	20230908	100540	57	100.00	KSQ150	반도체	N	N	N	N	N	14020	50	2	0.36	392198810	27921	19.03	13970	14150	13920	18160	9780	13970	14046.73	10.93	-6750	14343	14156	14023	13836	13703	14250	13930	106	4190	500	9770	10	1	21134126	2963	-55.63	2.03	12	0.13	-252.00	6912.00	18600	20220913	-24.62	10000	20230103	40.20	17190	-18.44	20230802	10000	40.20	20230103	18600	-24.62	20220913	10000	40.20	20230103	2.31	Y	086390	500	105 억	2310845	N	N	6796	N	N
113	20230908	090543	57	100.00	KSQ150	반도체	N	N	N	N	N	13930	-40	5	-0.29	70936350	5082	3.46	13970	14090	13920	18160	9780	13970	13958.35	10.93	-683	14343	14156	14023	13836	13703	14250	13930	106	4190	500	9770	10	1	21134126	2944	-55.28	2.02	12	0.02	-252.00	6912.00	18600	20220913	-25.11	10000	20230103	39.30	17190	-18.96	20230802	10000	39.30	20230103	18600	-25.11	20220913	10000	39.30	20230103	2.31	Y	086390	500	105 억	2310845	N	N	6796	N	N
114	20230907	160534	57	100.00	KSQ150	반도체	N	N	N	N	N	13970	60	2	0.43	2059251620	146343	87.69	13890	14210	13890	18080	9740	13910	14071.90	10.82	25470	14410	14160	14030	13780	13650	14095	13715	106	4170	500	9730	10	1	21134126	2952	-55.44	2.02	12	0.69	-252.00	6912.00	18600	20220906	-24.89	10000	20230103	39.70	17190	-18.73	20230802	10000	39.70	20230103	18600	-24.89	20220913	10000	39.70	20230103	2.28	Y	086390	500	105 억	2286483	N	N	6746	N	N
115	20230907	150539	57	100.00	KSQ150	반도체	N	N	N	N	N	14080	170	2	1.22	1883183300	133797	80.17	13890	14210	13890	18080	9740	13910	14074.93	10.82	23609	14410	14160	14030	13780	13650	14095	13715	106	4170	500	9730	10	1	21134126	2976	-55.87	2.04	12	0.63	-252.00	6912.00	18600	20220906	-24.30	10000	20230103	40.80	17190	-18.09	20230802	10000	40.80	20230103	18600	-24.30	20220913	10000	40.80	20230103	2.28	Y	086390	500	105 억	2286483	N	N	15222	N	N
116	20230907	140535	57	100.00	KSQ150	반도체	N	N	N	N	N	14110	200	2	1.44	1580081920	112244	67.26	13890	14210	13890	18080	9740	13910	14077.21	10.82	24566	14410	14160	14030	13780	13650	14095	13715	106	4170	500	9730	10	1	21134126	2982	-55.99	2.04	12	0.53	-252.00	6912.00	18600	20220906	-24.14	10000	20230103	41.10	17190	-17.92	20230802	10000	41.10	20230103	18600	-24.14	20220913	10000	41.10	20230103	2.28	Y	086390	500	105 억	2286483	N	N	15222	N	N
117	20230907	130535	57	100.00	KSQ150	반도체	N	N	N	N	N	14130	220	2	1.58	1312971520	93361	55.94	13890	14210	13890	18080	9740	13910	14063.38	10.82	23813	14410	14160	14030	13780	13650	14095	13715	106	4170	500	9730	10	1	21134126	2986	-56.07	2.04	12	0.44	-252.00	6912.00	18600	20220906	-24.03	10000	20230103	41.30	17190	-17.80	20230802	10000	41.30	20230103	18600	-24.03	20220913	10000	41.30	20230103	2.28	Y	086390	500	105 억	2286483	N	N	15222	N	N
118	20230907	120543	57	100.00	KSQ150	반도체	N	N	N	N	N	13950	40	2	0.29	968973110	68950	41.32	13890	14200	13890	18080	9740	13910	14053.27	10.82	10412	14410	14160	14030	13780	13650	14095	13715	106	4170	500	9730	10	1	21134126	2948	-55.36	2.02	12	0.33	-252.00	6912.00	18600	20220906	-25.00	10000	20230103	39.50	17190	-18.85	20230802	10000	39.50	20230103	18600	-25.00	20220913	10000	39.50	20230103	2.28	Y	086390	500	105 억	2286483	N	N	15222	N	N
119	20230907	110540	57	100.00	KSQ150	반도체	N	N	N	N	N	13990	80	2	0.58	776397690	55163	33.05	13890	14200	13890	18080	9740	13910	14074.61	10.82	9963	14410	14160	14030	13780	13650	14095	13715	106	4170	500	9730	10	1	21134126	2957	-55.52	2.02	12	0.26	-252.00	6912.00	18600	20220906	-24.78	10000	20230103	39.90	17190	-18.62	20230802	10000	39.90	20230103	18600	-24.78	20220913	10000	39.90	20230103	2.28	Y	086390	500	105 억	2286483	N	N	15222	N	N
120	20230907	100539	57	100.00	KSQ150	반도체	N	N	N	N	N	14080	170	2	1.22	552115320	39238	23.51	13890	14170	13890	18080	9740	13910	14070.93	10.82	11324	14410	14160	14030	13780	13650	14095	13715	106	4170	500	9730	10	1	21134126	2976	-55.87	2.04	12	0.19	-252.00	6912.00	18600	20220906	-24.30	10000	20230103	40.80	17190	-18.09	20230802	10000	40.80	20230103	18600	-24.30	20220913	10000	40.80	20230103	2.28	Y	086390	500	105 억	2286483	N	N	15222	N	N
121	20230907	090545	57	100.00	KSQ150	반도체	N	N	N	N	N	13970	60	2	0.43	127101050	9091	5.45	13890	14080	13890	18080	9740	13910	13980.98	10.82	4998	14410	14160	14030	13780	13650	14095	13715	106	4170	500	9730	10	1	21134126	2952	-55.44	2.02	12	0.04	-252.00	6912.00	18600	20220906	-24.89	10000	20230103	39.70	17190	-18.73	20230802	10000	39.70	20230103	18600	-24.89	20220913	10000	39.70	20230103	2.28	Y	086390	500	105 억	2286483	N	N	15222	N	N
122	20230906	160535	57	100.00	KSQ150	반도체	N	N	N	N	N	13910	-290	5	-2.04	2330228430	166160	115.96	14160	14280	13900	18460	9940	14200	14024.24	10.86	-1906	14660	14430	14230	14000	13800	14545	14115	106	4260	500	9940	10	1	21134126	2940	-55.20	2.01	12	0.79	-252.00	6912.00	18600	20220906	-25.22	10000	20230103	39.10	17190	-19.08	20230802	10000	39.10	20230103	18600	-25.22	20220906	10000	39.10	20230103	2.28	Y	086390	500	105 억	2295725	N	N	15222	N	N
123	20230906	150537	57	100.00	KSQ150	반도체	N	N	N	N	N	13970	-230	5	-1.62	2080228880	148265	103.48	14160	14280	13900	18460	9940	14200	14030.48	10.86	-5060	14660	14430	14230	14000	13800	14545	14115	106	4260	500	9940	10	1	21134126	2952	-55.44	2.02	12	0.70	-252.00	6912.00	18600	20220906	-24.89	10000	20230103	39.70	17190	-18.73	20230802	10000	39.70	20230103	18600	-24.89	20220906	10000	39.70	20230103	2.28	Y	086390	500	105 억	2295725	N	N	16692	N	N
124	20230906	140537	57	100.00	KSQ150	반도체	N	N	N	N	N	14120	-80	5	-0.56	1808792820	128925	89.98	14160	14280	13900	18460	9940	14200	14029.81	10.86	-7099	14660	14430	14230	14000	13800	14545	14115	106	4260	500	9940	10	1	21134126	2984	-56.03	2.04	12	0.61	-252.00	6912.00	18600	20220906	-24.09	10000	20230103	41.20	17190	-17.86	20230802	10000	41.20	20230103	18600	-24.09	20220906	10000	41.20	20230103	2.28	Y	086390	500	105 억	2295725	N	N	16692	N	N
125	20230906	130532	57	100.00	KSQ150	반도체	N	N	N	N	N	14060	-140	5	-0.99	1562113710	111401	77.75	14160	14280	13900	18460	9940	14200	14022.44	10.86	-8641	14660	14430	14230	14000	13800	14545	14115	106	4260	500	9940	10	1	21134126	2971	-55.79	2.03	12	0.53	-252.00	6912.00	18600	20220906	-24.41	10000	20230103	40.60	17190	-18.21	20230802	10000	40.60	20230103	18600	-24.41	20220906	10000	40.60	20230103	2.28	Y	086390	500	105 억	2295725	N	N	16692	N	N
126	20230906	120543	57	100.00	KSQ150	반도체	N	N	N	N	N	14030	-170	5	-1.20	1419933050	101282	70.69	14160	14280	13900	18460	9940	14200	14019.60	10.86	-9413	14660	14430	14230	14000	13800	14545	14115	106	4260	500	9940	10	1	21134126	2965	-55.67	2.03	12	0.48	-252.00	6912.00	18600	20220906	-24.57	10000	20230103	40.30	17190	-18.38	20230802	10000	40.30	20230103	18600	-24.57	20220906	10000	40.30	20230103	2.28	Y	086390	500	105 억	2295725	N	N	16692	N	N
127	20230906	110540	57	100.00	KSQ150	반도체	N	N	N	N	N	13950	-250	5	-1.76	996742280	71010	49.56	14160	14280	13920	18460	9940	14200	14036.65	10.86	-19940	14660	14430	14230	14000	13800	14545	14115	106	4260	500	9940	10	1	21134126	2948	-55.36	2.02	12	0.34	-252.00	6912.00	18600	20220906	-25.00	10000	20230103	39.50	17190	-18.85	20230802	10000	39.50	20230103	18600	-25.00	20220906	10000	39.50	20230103	2.28	Y	086390	500	105 억	2295725	N	N	16692	N	N
128	20230906	100525	57	100.00	KSQ150	반도체	N	N	N	N	N	14000	-200	5	-1.41	562423200	39933	27.87	14160	14280	14000	18460	9940	14200	14084.17	10.86	-12132	14660	14430	14230	14000	13800	14545	14115	106	4260	500	9940	10	1	21134126	2959	-55.56	2.03	12	0.19	-252.00	6912.00	18600	20220906	-24.73	10000	20230103	40.00	17190	-18.56	20230802	10000	40.00	20230103	18600	-24.73	20220906	10000	40.00	20230103	2.28	Y	086390	500	105 억	2295725	N	N	16692	N	N
129	20230906	090530	57	100.00	KSQ150	반도체	N	N	N	N	N	14050	-150	5	-1.06	106282210	7546	5.27	14160	14180	14040	18460	9940	14200	14084.58	10.86	-638	14660	14430	14230	14000	13800	14545	14115	106	4260	500	9940	10	1	21134126	2969	-55.75	2.03	12	0.04	-252.00	6912.00	18600	20220906	-24.46	10000	20230103	40.50	17190	-18.27	20230802	10000	40.50	20230103	18600	-24.46	20220906	10000	40.50	20230103	2.28	Y	086390	500	105 억	2295725	N	N	16692	N	N
130	20230905	160531	57	100.00	KSQ150	반도체	N	N	N	N	N	14200	-40	5	-0.28	2029133260	142506	91.19	14100	14460	14030	18510	9970	14240	14238.95	10.90	-10940	14666	14452	14226	14012	13786	14340	13900	106	4270	500	9960	10	1	21134126	3001	-56.35	2.05	12	0.67	-252.00	6912.00	18750	20220902	-24.27	10000	20230103	42.00	17190	-17.39	20230802	10000	42.00	20230103	18600	-23.66	20220906	10000	42.00	20230103	2.34	Y	086390	500	105 억	2304507	N	N	16692	N	N
131	20230905	150541	57	100.00	KSQ150	반도체	N	N	N	N	N	14220	-20	5	-0.14	1925115830	135185	86.50	14100	14460	14030	18510	9970	14240	14240.60	10.90	-12037	14666	14452	14226	14012	13786	14340	13900	106	4270	500	9960	10	1	21134126	3005	-56.43	2.06	12	0.64	-252.00	6912.00	18750	20220902	-24.16	10000	20230103	42.20	17190	-17.28	20230802	10000	42.20	20230103	18600	-23.55	20220906	10000	42.20	20230103	2.34	Y	086390	500	105 억	2304507	N	N	15712	N	N
132	20230905	140538	57	100.00	KSQ150	반도체	N	N	N	N	N	14200	-40	5	-0.28	1761321090	123652	79.12	14100	14460	14030	18510	9970	14240	14244.18	10.90	-12238	14666	14452	14226	14012	13786	14340	13900	106	4270	500	9960	10	1	21134126	3001	-56.35	2.05	12	0.59	-252.00	6912.00	18750	20220902	-24.27	10000	20230103	42.00	17190	-17.39	20230802	10000	42.00	20230103	18600	-23.66	20220906	10000	42.00	20230103	2.34	Y	086390	500	105 억	2304507	N	N	15712	N	N
133	20230905	130520	57	100.00	KSQ150	반도체	N	N	N	N	N	14170	-70	5	-0.49	1595893410	111978	71.65	14100	14460	14030	18510	9970	14240	14251.85	10.90	-12032	14666	14452	14226	14012	13786	14340	13900	106	4270	500	9960	10	1	21134126	2995	-56.23	2.05	12	0.53	-252.00	6912.00	18750	20220902	-24.43	10000	20230103	41.70	17190	-17.57	20230802	10000	41.70	20230103	18600	-23.82	20220906	10000	41.70	20230103	2.34	Y	086390	500	105 억	2304507	N	N	15712	N	N
134	20230905	120528	57	100.00	KSQ150	반도체	N	N	N	N	N	14150	-90	5	-0.63	1493286270	104738	67.02	14100	14460	14030	18510	9970	14240	14257.35	10.90	-11098	14666	14452	14226	14012	13786	14340	13900	106	4270	500	9960	10	1	21134126	2990	-56.15	2.05	12	0.50	-252.00	6912.00	18750	20220902	-24.53	10000	20230103	41.50	17190	-17.68	20230802	10000	41.50	20230103	18600	-23.92	20220906	10000	41.50	20230103	2.34	Y	086390	500	105 억	2304507	N	N	15712	N	N
135	20230905	110531	57	100.00	KSQ150	반도체	N	N	N	N	N	14120	-120	5	-0.84	1380106150	96754	61.91	14100	14460	14030	18510	9970	14240	14264.08	10.90	-12046	14666	14452	14226	14012	13786	14340	13900	106	4270	500	9960	10	1	21134126	2984	-56.03	2.04	12	0.46	-252.00	6912.00	18750	20220902	-24.69	10000	20230103	41.20	17190	-17.86	20230802	10000	41.20	20230103	18600	-24.09	20220906	10000	41.20	20230103	2.34	Y	086390	500	105 억	2304507	N	N	15712	N	N
136	20230905	100526	57	100.00	KSQ150	반도체	N	N	N	N	N	14270	30	2	0.21	1002043090	69999	44.79	14100	14460	14100	18510	9970	14240	14315.12	10.90	417	14666	14452	14226	14012	13786	14340	13900	106	4270	500	9960	10	1	21134126	3016	-56.63	2.06	12	0.33	-252.00	6912.00	18750	20220902	-23.89	10000	20230103	42.70	17190	-16.99	20230802	10000	42.70	20230103	18600	-23.28	20220906	10000	42.70	20230103	2.34	Y	086390	500	105 억	2304507	N	N	15712	N	N
137	20230905	090523	57	100.00	KSQ150	반도체	N	N	N	N	N	14190	-50	5	-0.35	90905110	6415	4.10	14100	14240	14100	18510	9970	14240	14170.57	10.90	1540	14666	14452	14226	14012	13786	14340	13900	106	4270	500	9960	10	1	21134126	2999	-56.31	2.05	12	0.03	-252.00	6912.00	18750	20220902	-24.32	10000	20230103	41.90	17190	-17.45	20230802	10000	41.90	20230103	18600	-23.71	20220906	10000	41.90	20230103	2.34	Y	086390	500	105 억	2304507	N	N	15712	N	N
138	20230904	160523	57	100.00	KSQ150	반도체	N	N	N	N	N	14240	-10	5	-0.07	2208659750	155405	58.38	14430	14440	14000	18520	9980	14250	14212.17	10.94	-2915	14563	14406	14133	13976	13703	14485	14055	106	4270	500	9970	10	1	21134126	3009	-56.51	2.06	12	0.74	-252.00	6912.00	19300	20220901	-26.22	10000	20230103	42.40	17190	-17.16	20230802	10000	42.40	20230103	18600	-23.44	20220906	10000	42.40	20230103	2.36	Y	086390	500	105 억	2312166	N	N	15712	N	N
139	20230904	150516	57	100.00	KSQ150	반도체	N	N	N	N	N	14180	-70	5	-0.49	2072975340	145865	54.79	14430	14440	14000	18520	9980	14250	14211.55	10.94	-3107	14563	14406	14133	13976	13703	14485	14055	106	4270	500	9970	10	1	21134126	2997	-56.27	2.05	12	0.69	-252.00	6912.00	19300	20220901	-26.53	10000	20230103	41.80	17190	-17.51	20230802	10000	41.80	20230103	18600	-23.76	20220906	10000	41.80	20230103	2.36	Y	086390	500	105 억	2312166	N	N	34514	N	N
140	20230904	140512	57	100.00	KSQ150	반도체	N	N	N	N	N	14170	-80	5	-0.56	1872780520	131749	49.49	14430	14440	14000	18520	9980	14250	14214.71	10.94	-6699	14563	14406	14133	13976	13703	14485	14055	106	4270	500	9970	10	1	21134126	2995	-56.23	2.05	12	0.62	-252.00	6912.00	19300	20220901	-26.58	10000	20230103	41.70	17190	-17.57	20230802	10000	41.70	20230103	18600	-23.82	20220906	10000	41.70	20230103	2.36	Y	086390	500	105 억	2312166	N	N	34514	N	N
141	20230904	130520	57	100.00	KSQ150	반도체	N	N	N	N	N	14070	-180	5	-1.26	1727007170	121429	45.61	14430	14440	14000	18520	9980	14250	14222.32	10.94	-8086	14563	14406	14133	13976	13703	14485	14055	106	4270	500	9970	10	1	21134126	2974	-55.83	2.04	12	0.57	-252.00	6912.00	19300	20220901	-27.10	10000	20230103	40.70	17190	-18.15	20230802	10000	40.70	20230103	18600	-24.35	20220906	10000	40.70	20230103	2.36	Y	086390	500	105 억	2312166	N	N	34514	N	N
142	20230904	120511	57	100.00	KSQ150	반도체	N	N	N	N	N	14160	-90	5	-0.63	1500506840	105359	39.58	14430	14440	14080	18520	9980	14250	14241.83	10.94	-12207	14563	14406	14133	13976	13703	14485	14055	106	4270	500	9970	10	1	21134126	2993	-56.19	2.05	12	0.50	-252.00	6912.00	19300	20220901	-26.63	10000	20230103	41.60	17190	-17.63	20230802	10000	41.60	20230103	18600	-23.87	20220906	10000	41.60	20230103	2.36	Y	086390	500	105 억	2312166	N	N	34514	N	N
143	20230904	110504	57	100.00	KSQ150	반도체	N	N	N	N	N	14130	-120	5	-0.84	1384249520	97148	36.49	14430	14440	14080	18520	9980	14250	14248.87	10.94	-12904	14563	14406	14133	13976	13703	14485	14055	106	4270	500	9970	10	1	21134126	2986	-56.07	2.04	12	0.46	-252.00	6912.00	19300	20220901	-26.79	10000	20230103	41.30	17190	-17.80	20230802	10000	41.30	20230103	18600	-24.03	20220906	10000	41.30	20230103	2.36	Y	086390	500	105 억	2312166	N	N	34514	N	N
144	20230904	100506	57	100.00	KSQ150	반도체	N	N	N	N	N	14290	40	2	0.28	1057491240	74007	27.80	14430	14440	14160	18520	9980	14250	14289.18	10.94	-14799	14563	14406	14133	13976	13703	14485	14055	106	4270	500	9970	10	1	21134126	3020	-56.71	2.07	12	0.35	-252.00	6912.00	19300	20220901	-25.96	10000	20230103	42.90	17190	-16.87	20230802	10000	42.90	20230103	18600	-23.17	20220906	10000	42.90	20230103	2.36	Y	086390	500	105 억	2312166	N	N	34514	N	N
145	20230904	090516	57	100.00	KSQ150	반도체	N	N	N	N	N	14400	150	2	1.05	353488630	24644	9.26	14430	14440	14240	18520	9980	14250	14344.58	10.94	-8934	14563	14406	14133	13976	13703	14485	14055	106	4270	500	9970	10	1	21134126	3043	-57.14	2.08	12	0.12	-252.00	6912.00	19300	20220901	-25.39	10000	20230103	44.00	17190	-16.23	20230802	10000	44.00	20230103	18600	-22.58	20220906	10000	44.00	20230103	2.36	Y	086390	500	105 억	2312166	N	N	34514	N	N
146	20230901	160508	57	100.00	KSQ150	반도체	N	N	N	N	N	14250	350	2	2.52	3762114880	265599	159.63	13970	14290	13860	18070	9730	13900	14164.41	10.63	65155	14300	14100	13880	13680	13460	14200	13780	106	4170	500	9730	10	1	21134126	3012	-56.55	2.06	12	1.26	-252.00	6912.00	19550	20220831	-27.11	10000	20230103	42.50	17190	-17.10	20230802	10000	42.50	20230103	19300	-26.17	20220901	10000	42.50	20230103	2.41	Y	086390	500	105 억	2246003	N	N	34514	N	N
147	20230901	150515	57	100.00	KSQ150	반도체	N	N	N	N	N	14200	300	2	2.16	3336531270	235735	141.68	13970	14290	13860	18070	9730	13900	14154.12	10.63	61008	14300	14100	13880	13680	13460	14200	13780	106	4170	500	9730	10	1	21134126	3001	-56.35	2.05	12	1.12	-252.00	6912.00	19550	20220831	-27.37	10000	20230103	42.00	17190	-17.39	20230802	10000	42.00	20230103	19300	-26.42	20220901	10000	42.00	20230103	2.41	Y	086390	500	105 억	2246003	N	N	28982	N	N
148	20230901	140516	57	100.00	KSQ150	반도체	N	N	N	N	N	14210	310	2	2.23	2690329130	190257	114.34	13970	14290	13860	18070	9730	13900	14140.95	10.63	46321	14300	14100	13880	13680	13460	14200	13780	106	4170	500	9730	10	1	21134126	3003	-56.39	2.06	12	0.90	-252.00	6912.00	19550	20220831	-27.31	10000	20230103	42.10	17190	-17.34	20230802	10000	42.10	20230103	19300	-26.37	20220901	10000	42.10	20230103	2.41	Y	086390	500	105 억	2246003	N	N	28982	N	N
149	20230901	130502	57	100.00	KSQ150	반도체	N	N	N	N	N	14180	280	2	2.01	2356896800	166732	100.21	13970	14290	13860	18070	9730	13900	14136.35	10.63	46456	14300	14100	13880	13680	13460	14200	13780	106	4170	500	9730	10	1	21134126	2997	-56.27	2.05	12	0.79	-252.00	6912.00	19550	20220831	-27.47	10000	20230103	41.80	17190	-17.51	20230802	10000	41.80	20230103	19300	-26.53	20220901	10000	41.80	20230103	2.41	Y	086390	500	105 억	2246003	N	N	28982	N	N
150	20230901	120508	57	100.00	KSQ150	반도체	N	N	N	N	N	14020	120	2	0.86	2017053260	142614	85.71	13970	14290	13860	18070	9730	13900	14144.06	10.63	44887	14300	14100	13880	13680	13460	14200	13780	106	4170	500	9730	10	1	21134126	2963	-55.63	2.03	12	0.67	-252.00	6912.00	19550	20220831	-28.29	10000	20230103	40.20	17190	-18.44	20230802	10000	40.20	20230103	19300	-27.36	20220901	10000	40.20	20230103	2.41	Y	086390	500	105 억	2246003	N	N	28982	N	N
151	20230901	110509	57	100.00	KSQ150	반도체	N	N	N	N	N	14200	300	2	2.16	1624727800	114780	68.98	13970	14290	13860	18070	9730	13900	14155.95	10.63	44318	14300	14100	13880	13680	13460	14200	13780	106	4170	500	9730	10	1	21134126	3001	-56.35	2.05	12	0.54	-252.00	6912.00	19550	20220831	-27.37	10000	20230103	42.00	17190	-17.39	20230802	10000	42.00	20230103	19300	-26.42	20220901	10000	42.00	20230103	2.41	Y	086390	500	105 억	2246003	N	N	28982	N	N
152	20230901	100506	57	100.00	KSQ150	반도체	N	N	N	N	N	14140	240	2	1.73	969925740	68633	41.25	13970	14270	13860	18070	9730	13900	14133.28	10.63	25402	14300	14100	13880	13680	13460	14200	13780	106	4170	500	9730	10	1	21134126	2988	-56.11	2.05	12	0.32	-252.00	6912.00	19550	20220831	-27.67	10000	20230103	41.40	17190	-17.74	20230802	10000	41.40	20230103	19300	-26.74	20220901	10000	41.40	20230103	2.41	Y	086390	500	105 억	2246003	N	N	28982	N	N
153	20230901	090459	57	100.00	KSQ150	반도체	N	N	N	N	N	14000	100	2	0.72	94121710	6746	4.05	13970	14050	13860	18070	9730	13900	13955.16	10.63	-1481	14300	14100	13880	13680	13460	14200	13780	106	4170	500	9730	10	1	21134126	2959	-55.56	2.03	12	0.03	-252.00	6912.00	19550	20220831	-28.39	10000	20230103	40.00	17190	-18.56	20230802	10000	40.00	20230103	19300	-27.46	20220901	10000	40.00	20230103	2.41	Y	086390	500	105 억	2246003	N	N	28982	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History