KissMeData/166090/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160848	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49700	200	2	0.40	4961299350	100930	78.93	49000	49950	48350	64300	34650	49500	49155.48	21.28	-21217	51400	50450	49350	48400	47300	49900	47850	99	14800	500	36630	50	1	19752674	9817	12.25	3.25	12	0.51	4057.00	15273.00	53500	20230630	-7.10	28200	20220930	76.24	53500	-7.10	20230630	31650	57.03	20230103	53500	-7.10	20230630	28200	76.24	20220930	1.50	Y	166090	500	98 억	4204095	N	N	27688	N	N
3	20230927	150857	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49850	350	2	0.71	4679952200	95271	74.50	49000	49950	48350	64300	34650	49500	49122.53	21.28	-21260	51400	50450	49350	48400	47300	49900	47850	99	14800	500	36630	50	1	19752674	9847	12.29	3.26	12	0.48	4057.00	15273.00	53500	20230630	-6.82	28200	20220930	76.77	53500	-6.82	20230630	31650	57.50	20230103	53500	-6.82	20230630	28200	76.77	20220930	1.50	Y	166090	500	98 억	4204095	N	N	13098	N	N
4	20230927	140857	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49250	-250	5	-0.51	3618829600	73847	57.75	49000	49950	48350	64300	34650	49500	49004.42	21.28	-16550	51400	50450	49350	48400	47300	49900	47850	99	14800	500	36630	50	1	19752674	9728	12.14	3.22	12	0.37	4057.00	15273.00	53500	20230630	-7.94	28200	20220930	74.65	53500	-7.94	20230630	31650	55.61	20230103	53500	-7.94	20230630	28200	74.65	20220930	1.50	Y	166090	500	98 억	4204095	N	N	13098	N	N
5	20230927	130845	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48850	-650	5	-1.31	3220203400	65720	51.39	49000	49950	48350	64300	34650	49500	48998.83	21.28	-15522	51400	50450	49350	48400	47300	49900	47850	99	14800	500	36630	50	1	19752674	9649	12.04	3.20	12	0.33	4057.00	15273.00	53500	20230630	-8.69	28200	20220930	73.23	53500	-8.69	20230630	31650	54.34	20230103	53500	-8.69	20230630	28200	73.23	20220930	1.50	Y	166090	500	98 억	4204095	N	N	13098	N	N
6	20230927	120845	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48500	-1000	5	-2.02	2819166750	57493	44.96	49000	49950	48350	64300	34650	49500	49034.96	21.28	-14277	51400	50450	49350	48400	47300	49900	47850	99	14800	500	36630	50	1	19752674	9580	11.95	3.18	12	0.29	4057.00	15273.00	53500	20230630	-9.35	28200	20220930	71.99	53500	-9.35	20230630	31650	53.24	20230103	53500	-9.35	20230630	28200	71.99	20220930	1.50	Y	166090	500	98 억	4204095	N	N	13098	N	N
7	20230927	110854	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48600	-900	5	-1.82	2209443000	44913	35.12	49000	49950	48550	64300	34650	49500	49193.84	21.28	-14180	51400	50450	49350	48400	47300	49900	47850	99	14800	500	36630	50	1	19752674	9600	11.98	3.18	12	0.23	4057.00	15273.00	53500	20230630	-9.16	28200	20220930	72.34	53500	-9.16	20230630	31650	53.55	20230103	53500	-9.16	20230630	28200	72.34	20220930	1.50	Y	166090	500	98 억	4204095	N	N	13098	N	N
8	20230927	100847	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49200	-300	5	-0.61	1342081200	27183	21.26	49000	49950	48800	64300	34650	49500	49372.08	21.28	-3861	51400	50450	49350	48400	47300	49900	47850	99	14800	500	36630	50	1	19752674	9718	12.13	3.22	12	0.14	4057.00	15273.00	53500	20230630	-8.04	28200	20220930	74.47	53500	-8.04	20230630	31650	55.45	20230103	53500	-8.04	20230630	28200	74.47	20220930	1.50	Y	166090	500	98 억	4204095	N	N	13098	N	N
9	20230927	090903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49400	-100	5	-0.20	315641100	6434	5.03	49000	49400	48800	64300	34650	49500	49058.30	21.28	172	51400	50450	49350	48400	47300	49900	47850	99	14800	500	36630	50	1	19752674	9758	12.18	3.23	12	0.03	4057.00	15273.00	53500	20230630	-7.66	28200	20220930	75.18	53500	-7.66	20230630	31650	56.08	20230103	53500	-7.66	20230630	28200	75.18	20220930	1.50	Y	166090	500	98 억	4204095	N	N	13098	N	N
10	20230926	160845	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49500	-600	5	-1.20	6245322950	127388	114.60	50200	50300	48250	65100	35100	50100	49025.63	21.27	-8515	51566	50832	49766	49032	47966	51200	49400	99	15000	500	37070	50	1	19752674	9778	12.20	3.24	12	0.64	4057.00	15273.00	53500	20230630	-7.48	28200	20220930	75.53	53500	-7.48	20230630	31650	56.40	20230103	53500	-7.48	20230630	28200	75.53	20220930	1.51	Y	166090	500	98 억	4202178	N	N	13098	N	N
11	20230926	150846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49550	-550	5	-1.10	5583180600	114006	102.56	50200	50300	48250	65100	35100	50100	48972.53	21.27	-9765	51566	50832	49766	49032	47966	51200	49400	99	15000	500	37070	50	1	19752674	9787	12.21	3.24	12	0.58	4057.00	15273.00	53500	20230630	-7.38	28200	20220930	75.71	53500	-7.38	20230630	31650	56.56	20230103	53500	-7.38	20230630	28200	75.71	20220930	1.51	Y	166090	500	98 억	4202178	N	N	32579	N	N
12	20230926	140840	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48900	-1200	5	-2.40	4415201300	90282	81.22	50200	50300	48250	65100	35100	50100	48904.35	21.27	-8391	51566	50832	49766	49032	47966	51200	49400	99	15000	500	37070	50	1	19752674	9659	12.05	3.20	12	0.46	4057.00	15273.00	53500	20230630	-8.60	28200	20220930	73.40	53500	-8.60	20230630	31650	54.50	20230103	53500	-8.60	20230630	28200	73.40	20220930	1.51	Y	166090	500	98 억	4202178	N	N	32579	N	N
13	20230926	130842	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48550	-1550	5	-3.09	3508488600	71580	64.39	50200	50300	48400	65100	35100	50100	49014.69	21.27	-10066	51566	50832	49766	49032	47966	51200	49400	99	15000	500	37070	50	1	19752674	9590	11.97	3.18	12	0.36	4057.00	15273.00	53500	20230630	-9.25	28200	20220930	72.16	53500	-9.25	20230630	31650	53.40	20230103	53500	-9.25	20230630	28200	72.16	20220930	1.51	Y	166090	500	98 억	4202178	N	N	32579	N	N
14	20230926	120849	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48650	-1450	5	-2.89	2942276350	59929	53.91	50200	50300	48400	65100	35100	50100	49095.77	21.27	-11620	51566	50832	49766	49032	47966	51200	49400	99	15000	500	37070	50	1	19752674	9610	11.99	3.19	12	0.30	4057.00	15273.00	53500	20230630	-9.07	28200	20220930	72.52	53500	-9.07	20230630	31650	53.71	20230103	53500	-9.07	20230630	28200	72.52	20220930	1.51	Y	166090	500	98 억	4202178	N	N	32579	N	N
15	20230926	110846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49050	-1050	5	-2.10	1933739400	39195	35.26	50200	50300	48900	65100	35100	50100	49336.07	21.27	-9173	51566	50832	49766	49032	47966	51200	49400	99	15000	500	37070	50	1	19752674	9689	12.09	3.21	12	0.20	4057.00	15273.00	53500	20230630	-8.32	28200	20220930	73.94	53500	-8.32	20230630	31650	54.98	20230103	53500	-8.32	20230630	28200	73.94	20220930	1.51	Y	166090	500	98 억	4202178	N	N	32579	N	N
16	20230926	100844	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49350	-750	5	-1.50	1240426000	25167	22.64	50200	50300	48900	65100	35100	50100	49287.28	21.27	-7141	51566	50832	49766	49032	47966	51200	49400	99	15000	500	37070	50	1	19752674	9748	12.16	3.23	12	0.13	4057.00	15273.00	53500	20230630	-7.76	28200	20220930	75.00	53500	-7.76	20230630	31650	55.92	20230103	53500	-7.76	20230630	28200	75.00	20220930	1.51	Y	166090	500	98 억	4202178	N	N	32579	N	N
17	20230926	090846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49250	-850	5	-1.70	408580550	8253	7.42	50200	50300	49250	65100	35100	50100	49505.76	21.27	-5535	51566	50832	49766	49032	47966	51200	49400	99	15000	500	37070	50	1	19752674	9728	12.14	3.22	12	0.04	4057.00	15273.00	53500	20230630	-7.94	28200	20220930	74.65	53500	-7.94	20230630	31650	55.61	20230103	53500	-7.94	20230630	28200	74.65	20220930	1.51	Y	166090	500	98 억	4202178	N	N	32579	N	N
18	20230925	160845	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50100	400	2	0.80	5495532950	110772	76.40	49700	50500	48700	64600	34800	49700	49610.31	21.46	-18765	52266	50982	49316	48032	46366	51625	48675	99	14900	500	36770	100	1	19752674	9896	12.35	3.28	12	0.56	4057.00	15273.00	53500	20230630	-6.36	28200	20220930	77.66	53500	-6.36	20230630	31650	58.29	20230103	53500	-6.36	20230630	28200	77.66	20220930	1.68	Y	166090	500	98 억	4239314	N	N	32579	N	N
19	20230925	150848	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49900	200	2	0.40	5230868850	105472	72.74	49700	50500	48700	64600	34800	49700	49594.71	21.46	-16906	52266	50982	49316	48032	46366	51625	48675	99	14900	500	36770	50	1	19752674	9857	12.30	3.27	12	0.53	4057.00	15273.00	53500	20230630	-6.73	28200	20220930	76.95	53500	-6.73	20230630	31650	57.66	20230103	53500	-6.73	20230630	28200	76.95	20220930	1.68	Y	166090	500	98 억	4239314	N	N	14585	N	N
20	20230925	140834	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	300	2	0.60	4045976900	81767	56.39	49700	50500	48700	64600	34800	49700	49481.38	21.46	-1809	52266	50982	49316	48032	46366	51625	48675	99	14900	500	36770	100	1	19752674	9876	12.32	3.27	12	0.41	4057.00	15273.00	53500	20230630	-6.54	28200	20220930	77.30	53500	-6.54	20230630	31650	57.98	20230103	53500	-6.54	20230630	28200	77.30	20220930	1.68	Y	166090	500	98 억	4239314	N	N	14585	N	N
21	20230925	130838	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50100	400	2	0.80	3054722650	61986	42.75	49700	50500	48700	64600	34800	49700	49279.83	21.46	9778	52266	50982	49316	48032	46366	51625	48675	99	14900	500	36770	100	1	19752674	9896	12.35	3.28	12	0.31	4057.00	15273.00	53500	20230630	-6.36	28200	20220930	77.66	53500	-6.36	20230630	31650	58.29	20230103	53500	-6.36	20230630	28200	77.66	20220930	1.68	Y	166090	500	98 억	4239314	N	N	14585	N	N
22	20230925	120843	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48950	-750	5	-1.51	2375436550	48364	33.36	49700	49950	48700	64600	34800	49700	49113.98	21.46	12648	52266	50982	49316	48032	46366	51625	48675	99	14900	500	36770	50	1	19752674	9669	12.07	3.21	12	0.24	4057.00	15273.00	53500	20230630	-8.50	28200	20220930	73.58	53500	-8.50	20230630	31650	54.66	20230103	53500	-8.50	20230630	28200	73.58	20220930	1.68	Y	166090	500	98 억	4239314	N	N	14585	N	N
23	20230925	110839	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49250	-450	5	-0.91	1002046450	20285	13.99	49700	49950	49000	64600	34800	49700	49396.15	21.46	-637	52266	50982	49316	48032	46366	51625	48675	99	14900	500	36770	50	1	19752674	9728	12.14	3.22	12	0.10	4057.00	15273.00	53500	20230630	-7.94	28200	20220930	74.65	53500	-7.94	20230630	31650	55.61	20230103	53500	-7.94	20230630	28200	74.65	20220930	1.68	Y	166090	500	98 억	4239314	N	N	14585	N	N
24	20230925	100843	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49300	-400	5	-0.80	678080700	13716	9.46	49700	49950	49000	64600	34800	49700	49434.30	21.46	112	52266	50982	49316	48032	46366	51625	48675	99	14900	500	36770	50	1	19752674	9738	12.15	3.23	12	0.07	4057.00	15273.00	53500	20230630	-7.85	28200	20220930	74.82	53500	-7.85	20230630	31650	55.77	20230103	53500	-7.85	20230630	28200	74.82	20220930	1.68	Y	166090	500	98 억	4239314	N	N	14585	N	N
25	20230925	090838	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49200	-500	5	-1.01	181489600	3677	2.54	49700	49700	49000	64600	34800	49700	49343.52	21.46	-287	52266	50982	49316	48032	46366	51625	48675	99	14900	500	36770	50	1	19752674	9718	12.13	3.22	12	0.02	4057.00	15273.00	53500	20230630	-8.04	28200	20220930	74.47	53500	-8.04	20230630	31650	55.45	20230103	53500	-8.04	20230630	28200	74.47	20220930	1.68	Y	166090	500	98 억	4239314	N	N	14585	N	N
26	20230922	160910	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49700	1100	2	2.26	7118398300	144282	84.67	48000	50600	47650	63100	34050	48600	49336.61	21.48	-2272	51300	49950	48950	47600	46600	49450	47100	99	14500	500	35960	50	1	19752674	9817	12.25	3.25	12	0.73	4057.00	15273.00	53500	20230630	-7.10	28200	20220930	76.24	53500	-7.10	20230630	31650	57.03	20230103	53500	-7.10	20230630	28200	76.24	20220930	1.74	Y	166090	500	98 억	4243424	N	N	14585	N	N
27	20230922	150904	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	1400	2	2.88	6683531450	135543	79.54	48000	50600	47650	63100	34050	48600	49309.31	21.48	-1728	51300	49950	48950	47600	46600	49450	47100	99	14500	500	35960	100	1	19752674	9876	12.32	3.27	12	0.69	4057.00	15273.00	53500	20230630	-6.54	28200	20220930	77.30	53500	-6.54	20230630	31650	57.98	20230103	53500	-6.54	20230630	28200	77.30	20220930	1.74	Y	166090	500	98 억	4243424	N	N	21420	N	N
28	20230922	140903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49950	1350	2	2.78	6076250100	123390	72.41	48000	50600	47650	63100	34050	48600	49244.27	21.48	3486	51300	49950	48950	47600	46600	49450	47100	99	14500	500	35960	50	1	19752674	9866	12.31	3.27	12	0.62	4057.00	15273.00	53500	20230630	-6.64	28200	20220930	77.13	53500	-6.64	20230630	31650	57.82	20230103	53500	-6.64	20230630	28200	77.13	20220930	1.74	Y	166090	500	98 억	4243424	N	N	21420	N	N
29	20230922	130810	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49850	1250	2	2.57	5481369200	111424	65.39	48000	50600	47650	63100	34050	48600	49193.79	21.48	2332	51300	49950	48950	47600	46600	49450	47100	99	14500	500	35960	50	1	19752674	9847	12.29	3.26	12	0.56	4057.00	15273.00	53500	20230630	-6.82	28200	20220930	76.77	53500	-6.82	20230630	31650	57.50	20230103	53500	-6.82	20230630	28200	76.77	20220930	1.74	Y	166090	500	98 억	4243424	N	N	21420	N	N
30	20230922	120808	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49900	1300	2	2.67	5220119900	106172	62.31	48000	50600	47650	63100	34050	48600	49166.63	21.48	3072	51300	49950	48950	47600	46600	49450	47100	99	14500	500	35960	50	1	19752674	9857	12.30	3.27	12	0.54	4057.00	15273.00	53500	20230630	-6.73	28200	20220930	76.95	53500	-6.73	20230630	31650	57.66	20230103	53500	-6.73	20230630	28200	76.95	20220930	1.74	Y	166090	500	98 억	4243424	N	N	21420	N	N
31	20230922	110804	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	1700	2	3.50	3795483400	77803	45.66	48000	50300	47650	63100	34050	48600	48783.25	21.48	2730	51300	49950	48950	47600	46600	49450	47100	99	14500	500	35960	100	1	19752674	9936	12.40	3.29	12	0.39	4057.00	15273.00	53500	20230630	-5.98	28200	20220930	78.37	53500	-5.98	20230630	31650	58.93	20230103	53500	-5.98	20230630	28200	78.37	20220930	1.74	Y	166090	500	98 억	4243424	N	N	21420	N	N
32	20230922	100804	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48850	250	2	0.51	2127338350	44134	25.90	48000	49250	47650	63100	34050	48600	48201.80	21.48	3360	51300	49950	48950	47600	46600	49450	47100	99	14500	500	35960	50	1	19752674	9649	12.04	3.20	12	0.22	4057.00	15273.00	53500	20230630	-8.69	28200	20220930	73.23	53500	-8.69	20230630	31650	54.34	20230103	53500	-8.69	20230630	28200	73.23	20220930	1.74	Y	166090	500	98 억	4243424	N	N	21420	N	N
33	20230922	090800	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48050	-550	5	-1.13	506173800	10542	6.19	48000	48500	47650	63100	34050	48600	48014.97	21.48	3814	51300	49950	48950	47600	46600	49450	47100	99	14500	500	35960	50	1	19752674	9491	11.84	3.15	12	0.05	4057.00	15273.00	53500	20230630	-10.19	28200	20220930	70.39	53500	-10.19	20230630	31650	51.82	20230103	53500	-10.19	20230630	28200	70.39	20220930	1.74	Y	166090	500	98 억	4243424	N	N	21420	N	N
34	20230921	160808	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48600	-1800	5	-3.57	8274013300	170126	126.72	49600	50300	47950	65500	35300	50400	48634.64	21.20	39572	52666	51532	50666	49532	48666	51100	49100	99	15100	500	37290	50	1	19752674	9600	11.98	3.18	12	0.86	4057.00	15273.00	53500	20230630	-9.16	28200	20220930	72.34	53500	-9.16	20230630	31650	53.55	20230103	53500	-9.16	20230630	28200	72.34	20220930	1.75	Y	166090	500	98 억	4188268	N	N	21420	N	N
35	20230921	150756	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48350	-2050	5	-4.07	7894887950	162314	120.90	49600	50300	47950	65500	35300	50400	48639.60	21.20	41716	52666	51532	50666	49532	48666	51100	49100	99	15100	500	37290	50	1	19752674	9550	11.92	3.17	12	0.82	4057.00	15273.00	53500	20230630	-9.63	28200	20220930	71.45	53500	-9.63	20230630	31650	52.76	20230103	53500	-9.63	20230630	28200	71.45	20220930	1.75	Y	166090	500	98 억	4188268	N	N	8763	N	N
36	20230921	140802	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48600	-1800	5	-3.57	6141435250	125944	93.81	49600	50300	48000	65500	35300	50400	48763.22	21.20	37579	52666	51532	50666	49532	48666	51100	49100	99	15100	500	37290	50	1	19752674	9600	11.98	3.18	12	0.64	4057.00	15273.00	53500	20230630	-9.16	28200	20220930	72.34	53500	-9.16	20230630	31650	53.55	20230103	53500	-9.16	20230630	28200	72.34	20220930	1.75	Y	166090	500	98 억	4188268	N	N	8763	N	N
37	20230921	130756	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48050	-2350	5	-4.66	5084277850	104034	77.49	49600	50300	48000	65500	35300	50400	48871.31	21.20	34388	52666	51532	50666	49532	48666	51100	49100	99	15100	500	37290	50	1	19752674	9491	11.84	3.15	12	0.53	4057.00	15273.00	53500	20230630	-10.19	28200	20220930	70.39	53500	-10.19	20230630	31650	51.82	20230103	53500	-10.19	20230630	28200	70.39	20220930	1.75	Y	166090	500	98 억	4188268	N	N	8763	N	N
38	20230921	120749	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48250	-2150	5	-4.27	4209783300	85877	63.97	49600	50300	48200	65500	35300	50400	49021.08	21.20	26304	52666	51532	50666	49532	48666	51100	49100	99	15100	500	37290	50	1	19752674	9531	11.89	3.16	12	0.43	4057.00	15273.00	53500	20230630	-9.81	28200	20220930	71.10	53500	-9.81	20230630	31650	52.45	20230103	53500	-9.81	20230630	28200	71.10	20220930	1.75	Y	166090	500	98 억	4188268	N	N	8763	N	N
39	20230921	110808	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48500	-1900	5	-3.77	3439677000	69956	52.11	49600	50300	48300	65500	35300	50400	49169.15	21.20	18967	52666	51532	50666	49532	48666	51100	49100	99	15100	500	37290	50	1	19752674	9580	11.95	3.18	12	0.35	4057.00	15273.00	53500	20230630	-9.35	28200	20220930	71.99	53500	-9.35	20230630	31650	53.24	20230103	53500	-9.35	20230630	28200	71.99	20220930	1.75	Y	166090	500	98 억	4188268	N	N	8763	N	N
40	20230921	100752	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49200	-1200	5	-2.38	1663458650	33527	24.97	49600	50300	49050	65500	35300	50400	49615.49	21.20	4288	52666	51532	50666	49532	48666	51100	49100	99	15100	500	37290	50	1	19752674	9718	12.13	3.22	12	0.17	4057.00	15273.00	53500	20230630	-8.04	28200	20220930	74.47	53500	-8.04	20230630	31650	55.45	20230103	53500	-8.04	20230630	28200	74.47	20220930	1.75	Y	166090	500	98 억	4188268	N	N	8763	N	N
41	20230921	090758	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49900	-500	5	-0.99	359227250	7206	5.37	49600	50200	49400	65500	35300	50400	49851.13	21.20	2478	52666	51532	50666	49532	48666	51100	49100	99	15100	500	37290	50	1	19752674	9857	12.30	3.27	12	0.04	4057.00	15273.00	53500	20230630	-6.73	28200	20220930	76.95	53500	-6.73	20230630	31650	57.66	20230103	53500	-6.73	20230630	28200	76.95	20220930	1.75	Y	166090	500	98 억	4188268	N	N	8763	N	N
42	20230920	160801	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50400	-1200	5	-2.33	6754797700	134099	105.26	51400	51800	49800	67000	36200	51600	50371.71	21.11	20958	53333	52466	51233	50366	49133	52900	50800	99	15400	500	38180	100	1	19752674	9955	12.42	3.30	12	0.68	4057.00	15273.00	53500	20230630	-5.79	28200	20220930	78.72	53500	-5.79	20230630	31650	59.24	20230103	53500	-5.79	20230630	28200	78.72	20220930	1.76	Y	166090	500	98 억	4169063	N	N	8763	N	N
43	20230920	150742	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	-1300	5	-2.52	6475185700	128551	100.90	51400	51800	49800	67000	36200	51600	50370.56	21.11	19888	53333	52466	51233	50366	49133	52900	50800	99	15400	500	38180	100	1	19752674	9936	12.40	3.29	12	0.65	4057.00	15273.00	53500	20230630	-5.98	28200	20220930	78.37	53500	-5.98	20230630	31650	58.93	20230103	53500	-5.98	20230630	28200	78.37	20220930	1.76	Y	166090	500	98 억	4169063	N	N	11661	N	N
44	20230920	140752	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	-1300	5	-2.52	5215663600	103611	81.33	51400	51800	49800	67000	36200	51600	50338.90	21.11	25196	53333	52466	51233	50366	49133	52900	50800	99	15400	500	38180	100	1	19752674	9936	12.40	3.29	12	0.52	4057.00	15273.00	53500	20230630	-5.98	28200	20220930	78.37	53500	-5.98	20230630	31650	58.93	20230103	53500	-5.98	20230630	28200	78.37	20220930	1.76	Y	166090	500	98 억	4169063	N	N	11661	N	N
45	20230920	130747	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	-1600	5	-3.10	4565036850	90604	71.12	51400	51800	49800	67000	36200	51600	50384.50	21.11	20983	53333	52466	51233	50366	49133	52900	50800	99	15400	500	38180	100	1	19752674	9876	12.32	3.27	12	0.46	4057.00	15273.00	53500	20230630	-6.54	28200	20220930	77.30	53500	-6.54	20230630	31650	57.98	20230103	53500	-6.54	20230630	28200	77.30	20220930	1.76	Y	166090	500	98 억	4169063	N	N	11661	N	N
46	20230920	120745	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	-1400	5	-2.71	3560690350	70516	55.35	51400	51800	49950	67000	36200	51600	50494.79	21.11	14198	53333	52466	51233	50366	49133	52900	50800	99	15400	500	38180	100	1	19752674	9916	12.37	3.29	12	0.36	4057.00	15273.00	53500	20230630	-6.17	28200	20220930	78.01	53500	-6.17	20230630	31650	58.61	20230103	53500	-6.17	20230630	28200	78.01	20220930	1.76	Y	166090	500	98 억	4169063	N	N	11661	N	N
47	20230920	110755	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50100	-1500	5	-2.91	2798756000	55299	43.41	51400	51800	50000	67000	36200	51600	50611.33	21.11	7675	53333	52466	51233	50366	49133	52900	50800	99	15400	500	38180	100	1	19752674	9896	12.35	3.28	12	0.28	4057.00	15273.00	53500	20230630	-6.36	28200	20220930	77.66	53500	-6.36	20230630	31650	58.29	20230103	53500	-6.36	20230630	28200	77.66	20220930	1.76	Y	166090	500	98 억	4169063	N	N	11661	N	N
48	20230920	100737	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	-1300	5	-2.52	1541685900	30308	23.79	51400	51800	50100	67000	36200	51600	50867.29	21.11	-3698	53333	52466	51233	50366	49133	52900	50800	99	15400	500	38180	100	1	19752674	9936	12.40	3.29	12	0.15	4057.00	15273.00	53500	20230630	-5.98	28200	20220930	78.37	53500	-5.98	20230630	31650	58.93	20230103	53500	-5.98	20230630	28200	78.37	20220930	1.76	Y	166090	500	98 억	4169063	N	N	11661	N	N
49	20230920	090747	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51200	-400	5	-0.78	319924100	6241	4.90	51400	51800	50800	67000	36200	51600	51261.67	21.11	-2207	53333	52466	51233	50366	49133	52900	50800	99	15400	500	38180	100	1	19752674	10113	12.62	3.35	12	0.03	4057.00	15273.00	53500	20230630	-4.30	28200	20220930	81.56	53500	-4.30	20230630	31650	61.77	20230103	53500	-4.30	20230630	28200	81.56	20220930	1.76	Y	166090	500	98 억	4169063	N	N	11661	N	N
50	20230919	160744	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51600	300	2	0.58	6468255600	126366	75.28	51300	52100	50000	66600	36000	51300	51186.51	21.18	-24278	52833	52066	51033	50266	49233	52450	50650	99	15300	500	37960	100	1	19752674	10192	12.72	3.38	12	0.64	4057.00	15273.00	53500	20230630	-3.55	28200	20220930	82.98	53500	-3.55	20230630	31650	63.03	20230103	53500	-3.55	20230630	28200	82.98	20220930	1.68	Y	166090	500	98 억	4184468	N	N	11661	N	N
51	20230919	150746	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51900	600	2	1.17	5931230000	115969	69.09	51300	52100	50000	66600	36000	51300	51144.96	21.18	-20287	52833	52066	51033	50266	49233	52450	50650	99	15300	500	37960	100	1	19752674	10252	12.79	3.40	12	0.59	4057.00	15273.00	53500	20230630	-2.99	28200	20220930	84.04	53500	-2.99	20230630	31650	63.98	20230103	53500	-2.99	20230630	28200	84.04	20220930	1.68	Y	166090	500	98 억	4184468	N	N	11078	N	N
52	20230919	140744	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51400	100	2	0.19	4312980000	84567	50.38	51300	52100	50000	66600	36000	51300	51000.74	21.18	-3997	52833	52066	51033	50266	49233	52450	50650	99	15300	500	37960	100	1	19752674	10153	12.67	3.37	12	0.43	4057.00	15273.00	53500	20230630	-3.93	28200	20220930	82.27	53500	-3.93	20230630	31650	62.40	20230103	53500	-3.93	20230630	28200	82.27	20220930	1.68	Y	166090	500	98 억	4184468	N	N	11078	N	N
53	20230919	130731	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51100	-200	5	-0.39	3672242100	72073	42.94	51300	52100	50000	66600	36000	51300	50951.70	21.18	-1350	52833	52066	51033	50266	49233	52450	50650	99	15300	500	37960	100	1	19752674	10094	12.60	3.35	12	0.36	4057.00	15273.00	53500	20230630	-4.49	28200	20220930	81.21	53500	-4.49	20230630	31650	61.45	20230103	53500	-4.49	20230630	28200	81.21	20220930	1.68	Y	166090	500	98 억	4184468	N	N	11078	N	N
54	20230919	120748	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50800	-500	5	-0.97	3343769800	65622	39.10	51300	52100	50000	66600	36000	51300	50955.01	21.18	-1627	52833	52066	51033	50266	49233	52450	50650	99	15300	500	37960	100	1	19752674	10034	12.52	3.33	12	0.33	4057.00	15273.00	53500	20230630	-5.05	28200	20220930	80.14	53500	-5.05	20230630	31650	60.51	20230103	53500	-5.05	20230630	28200	80.14	20220930	1.68	Y	166090	500	98 억	4184468	N	N	11078	N	N
55	20230919	110751	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50600	-700	5	-1.36	2929781000	57428	34.21	51300	52100	50000	66600	36000	51300	51016.59	21.18	-2995	52833	52066	51033	50266	49233	52450	50650	99	15300	500	37960	100	1	19752674	9995	12.47	3.31	12	0.29	4057.00	15273.00	53500	20230630	-5.42	28200	20220930	79.43	53500	-5.42	20230630	31650	59.87	20230103	53500	-5.42	20230630	28200	79.43	20220930	1.68	Y	166090	500	98 억	4184468	N	N	11078	N	N
56	20230919	100744	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50800	-500	5	-0.97	1590730000	30889	18.40	51300	52100	50600	66600	36000	51300	51498.27	21.18	-6981	52833	52066	51033	50266	49233	52450	50650	99	15300	500	37960	100	1	19752674	10034	12.52	3.33	12	0.16	4057.00	15273.00	53500	20230630	-5.05	28200	20220930	80.14	53500	-5.05	20230630	31650	60.51	20230103	53500	-5.05	20230630	28200	80.14	20220930	1.68	Y	166090	500	98 억	4184468	N	N	11078	N	N
57	20230919	090741	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51700	400	2	0.78	428910300	8346	4.97	51300	51700	51000	66600	36000	51300	51391.12	21.18	-1765	52833	52066	51033	50266	49233	52450	50650	99	15300	500	37960	100	1	19752674	10212	12.74	3.39	12	0.04	4057.00	15273.00	53500	20230630	-3.36	28200	20220930	83.33	53500	-3.36	20230630	31650	63.35	20230103	53500	-3.36	20230630	28200	83.33	20220930	1.68	Y	166090	500	98 억	4184468	N	N	11078	N	N
58	20230918	160744	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51300	-300	5	-0.58	8521295900	167546	85.68	50200	51800	50000	67000	36200	51600	50859.30	21.38	-13381	53666	52632	51666	50632	49666	52150	50150	99	15400	500	38180	100	1	19752674	10133	12.64	3.36	12	0.85	4057.00	15273.00	53500	20230630	-4.11	28200	20220930	81.91	53500	-4.11	20230630	31650	62.09	20230103	53500	-4.11	20230630	28200	81.91	20220930	1.64	Y	166090	500	98 억	4222403	N	N	11078	N	N
59	20230918	150742	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51100	-500	5	-0.97	8169233800	160671	82.16	50200	51800	50000	67000	36200	51600	50844.48	21.38	-11614	53666	52632	51666	50632	49666	52150	50150	99	15400	500	38180	100	1	19752674	10094	12.60	3.35	12	0.81	4057.00	15273.00	53500	20230630	-4.49	28200	20220930	81.21	53500	-4.49	20230630	31650	61.45	20230103	53500	-4.49	20230630	28200	81.21	20220930	1.64	Y	166090	500	98 억	4222403	N	N	7805	N	N
60	20230918	140802	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51500	-100	5	-0.19	6696528500	131967	67.48	50200	51800	50000	67000	36200	51600	50743.96	21.38	-897	53666	52632	51666	50632	49666	52150	50150	99	15400	500	38180	100	1	19752674	10173	12.69	3.37	12	0.67	4057.00	15273.00	53500	20230630	-3.74	28200	20220930	82.62	53500	-3.74	20230630	31650	62.72	20230103	53500	-3.74	20230630	28200	82.62	20220930	1.64	Y	166090	500	98 억	4222403	N	N	7805	N	N
61	20230918	130742	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50800	-800	5	-1.55	5053934100	100002	51.14	50200	51400	50000	67000	36200	51600	50538.33	21.38	7473	53666	52632	51666	50632	49666	52150	50150	99	15400	500	38180	100	1	19752674	10034	12.52	3.33	12	0.51	4057.00	15273.00	53500	20230630	-5.05	28200	20220930	80.14	53500	-5.05	20230630	31650	60.51	20230103	53500	-5.05	20230630	28200	80.14	20220930	1.64	Y	166090	500	98 억	4222403	N	N	7805	N	N
62	20230918	120746	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50400	-1200	5	-2.33	4407626100	87250	44.62	50200	51400	50000	67000	36200	51600	50517.20	21.38	5778	53666	52632	51666	50632	49666	52150	50150	99	15400	500	38180	100	1	19752674	9955	12.42	3.30	12	0.44	4057.00	15273.00	53500	20230630	-5.79	28200	20220930	78.72	53500	-5.79	20230630	31650	59.24	20230103	53500	-5.79	20230630	28200	78.72	20220930	1.64	Y	166090	500	98 억	4222403	N	N	7805	N	N
63	20230918	110734	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50600	-1000	5	-1.94	3444428200	68123	34.84	50200	51400	50100	67000	36200	51600	50561.90	21.38	4260	53666	52632	51666	50632	49666	52150	50150	99	15400	500	38180	100	1	19752674	9995	12.47	3.31	12	0.34	4057.00	15273.00	53500	20230630	-5.42	28200	20220930	79.43	53500	-5.42	20230630	31650	59.87	20230103	53500	-5.42	20230630	28200	79.43	20220930	1.64	Y	166090	500	98 억	4222403	N	N	7805	N	N
64	20230918	100730	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50400	-1200	5	-2.33	2585469000	51107	26.13	50200	51400	50100	67000	36200	51600	50589.33	21.38	4226	53666	52632	51666	50632	49666	52150	50150	99	15400	500	38180	100	1	19752674	9955	12.42	3.30	12	0.26	4057.00	15273.00	53500	20230630	-5.79	28200	20220930	78.72	53500	-5.79	20230630	31650	59.24	20230103	53500	-5.79	20230630	28200	78.72	20220930	1.64	Y	166090	500	98 억	4222403	N	N	7805	N	N
65	20230918	090733	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51000	-600	5	-1.16	818225400	16211	8.29	50200	51000	50100	67000	36200	51600	50473.47	21.38	-2492	53666	52632	51666	50632	49666	52150	50150	99	15400	500	38180	100	1	19752674	10074	12.57	3.34	12	0.08	4057.00	15273.00	53500	20230630	-4.67	28200	20220930	80.85	53500	-4.67	20230630	31650	61.14	20230103	53500	-4.67	20230630	28200	80.85	20220930	1.64	Y	166090	500	98 억	4222403	N	N	7805	N	N
66	20230915	160739	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51600	-300	5	-0.58	10050485600	194778	27.05	52000	52700	50700	67400	36400	51900	51599.43	21.34	-3387	55633	53766	50733	48866	45833	54700	49800	99	15500	500	38400	100	1	19752674	10192	12.72	3.38	12	0.99	4057.00	15273.00	53500	20230630	-3.55	28200	20220930	82.98	53500	-3.55	20230630	31650	63.03	20230103	53500	-3.55	20230630	28200	82.98	20220930	1.55	Y	166090	500	98 억	4214491	N	N	7805	N	N
67	20230915	150740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51300	-600	5	-1.16	9613932700	186286	25.87	52000	52700	50700	67400	36400	51900	51608.18	21.34	-6083	55633	53766	50733	48866	45833	54700	49800	99	15500	500	38400	100	1	19752674	10133	12.64	3.36	12	0.94	4057.00	15273.00	53500	20230630	-4.11	28200	20220930	81.91	53500	-4.11	20230630	31650	62.09	20230103	53500	-4.11	20230630	28200	81.91	20220930	1.55	Y	166090	500	98 억	4214491	N	N	28336	N	N
68	20230915	140739	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51500	-400	5	-0.77	8458734600	163785	22.75	52000	52700	50700	67400	36400	51900	51645.08	21.34	-7151	55633	53766	50733	48866	45833	54700	49800	99	15500	500	38400	100	1	19752674	10173	12.69	3.37	12	0.83	4057.00	15273.00	53500	20230630	-3.74	28200	20220930	82.62	53500	-3.74	20230630	31650	62.72	20230103	53500	-3.74	20230630	28200	82.62	20220930	1.55	Y	166090	500	98 억	4214491	N	N	28336	N	N
69	20230915	130732	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51700	-200	5	-0.39	7025018400	136117	18.90	52000	52700	50700	67400	36400	51900	51609.78	21.34	-1451	55633	53766	50733	48866	45833	54700	49800	99	15500	500	38400	100	1	19752674	10212	12.74	3.39	12	0.69	4057.00	15273.00	53500	20230630	-3.36	28200	20220930	83.33	53500	-3.36	20230630	31650	63.35	20230103	53500	-3.36	20230630	28200	83.33	20220930	1.55	Y	166090	500	98 억	4214491	N	N	28336	N	N
70	20230915	120740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51800	-100	5	-0.19	6408863900	124216	17.25	52000	52700	50700	67400	36400	51900	51594.08	21.34	-133	55633	53766	50733	48866	45833	54700	49800	99	15500	500	38400	100	1	19752674	10232	12.77	3.39	12	0.63	4057.00	15273.00	53500	20230630	-3.18	28200	20220930	83.69	53500	-3.18	20230630	31650	63.67	20230103	53500	-3.18	20230630	28200	83.69	20220930	1.55	Y	166090	500	98 억	4214491	N	N	28336	N	N
71	20230915	110746	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51600	-300	5	-0.58	5618994100	108906	15.12	52000	52700	50700	67400	36400	51900	51594.41	21.34	1558	55633	53766	50733	48866	45833	54700	49800	99	15500	500	38400	100	1	19752674	10192	12.72	3.38	12	0.55	4057.00	15273.00	53500	20230630	-3.55	28200	20220930	82.98	53500	-3.55	20230630	31650	63.03	20230103	53500	-3.55	20230630	28200	82.98	20220930	1.55	Y	166090	500	98 억	4214491	N	N	28336	N	N
72	20230915	100743	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51100	-800	5	-1.54	4372195400	84675	11.76	52000	52700	50700	67400	36400	51900	51634.48	21.34	3971	55633	53766	50733	48866	45833	54700	49800	99	15500	500	38400	100	1	19752674	10094	12.60	3.35	12	0.43	4057.00	15273.00	53500	20230630	-4.49	28200	20220930	81.21	53500	-4.49	20230630	31650	61.45	20230103	53500	-4.49	20230630	28200	81.21	20220930	1.55	Y	166090	500	98 억	4214491	N	N	28336	N	N
73	20230915	090733	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52100	200	2	0.39	1364319600	26188	3.64	52000	52700	51400	67400	36400	51900	52098.45	21.34	-2388	55633	53766	50733	48866	45833	54700	49800	99	15500	500	38400	100	1	19752674	10291	12.84	3.41	12	0.13	4057.00	15273.00	53500	20230630	-2.62	28200	20220930	84.75	53500	-2.62	20230630	31650	64.61	20230103	53500	-2.62	20230630	28200	84.75	20220930	1.55	Y	166090	500	98 억	4214491	N	N	28336	N	N
74	20230914	160742	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51900	4450	2	9.38	36752252950	717671	298.76	48200	52600	47700	61600	33250	47450	51207.80	20.86	65266	49183	48316	47283	46416	45383	48750	46850	99	14150	500	35110	100	1	19752674	10252	12.79	3.40	12	3.63	4057.00	15273.00	53500	20230630	-2.99	28200	20220930	84.04	53500	-2.99	20230630	31650	63.98	20230103	53500	-2.99	20230630	28200	84.04	20220930	1.57	Y	166090	500	98 억	4121099	N	N	28336	N	N
75	20230914	150721	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51400	3950	2	8.32	32725146550	639963	266.41	48200	52600	47700	61600	33250	47450	51136.00	20.86	67736	49183	48316	47283	46416	45383	48750	46850	99	14150	500	35110	100	1	19752674	10153	12.67	3.37	12	3.24	4057.00	15273.00	53500	20230630	-3.93	28200	20220930	82.27	53500	-3.93	20230630	31650	62.40	20230103	53500	-3.93	20230630	28200	82.27	20220930	1.57	Y	166090	500	98 억	4121099	N	N	63874	N	N
76	20230914	140733	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52200	4750	2	10.01	29695816350	581341	242.01	48200	52600	47700	61600	33250	47450	51081.58	20.86	70721	49183	48316	47283	46416	45383	48750	46850	99	14150	500	35110	100	1	19752674	10311	12.87	3.42	12	2.94	4057.00	15273.00	53500	20230630	-2.43	28200	20220930	85.11	53500	-2.43	20230630	31650	64.93	20230103	53500	-2.43	20230630	28200	85.11	20220930	1.57	Y	166090	500	98 억	4121099	N	N	63874	N	N
77	20230914	130719	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52100	4650	2	9.80	25808162850	506567	210.88	48200	52600	47700	61600	33250	47450	50947.19	20.86	61928	49183	48316	47283	46416	45383	48750	46850	99	14150	500	35110	100	1	19752674	10291	12.84	3.41	12	2.56	4057.00	15273.00	53500	20230630	-2.62	28200	20220930	84.75	53500	-2.62	20230630	31650	64.61	20230103	53500	-2.62	20230630	28200	84.75	20220930	1.57	Y	166090	500	98 억	4121099	N	N	63874	N	N
78	20230914	120729	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52200	4750	2	10.01	23469888350	461667	192.19	48200	52600	47700	61600	33250	47450	50837.27	20.86	55298	49183	48316	47283	46416	45383	48750	46850	99	14150	500	35110	100	1	19752674	10311	12.87	3.42	12	2.34	4057.00	15273.00	53500	20230630	-2.43	28200	20220930	85.11	53500	-2.43	20230630	31650	64.93	20230103	53500	-2.43	20230630	28200	85.11	20220930	1.57	Y	166090	500	98 억	4121099	N	N	63874	N	N
79	20230914	110722	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52300	4850	2	10.22	18159183950	360073	149.90	48200	52300	47700	61600	33250	47450	50431.95	20.86	35203	49183	48316	47283	46416	45383	48750	46850	99	14150	500	35110	100	1	19752674	10331	12.89	3.42	12	1.82	4057.00	15273.00	53500	20230630	-2.24	28200	20220930	85.46	53500	-2.24	20230630	31650	65.24	20230103	53500	-2.24	20230630	28200	85.46	20220930	1.57	Y	166090	500	98 억	4121099	N	N	63874	N	N
80	20230914	100716	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	2550	2	5.37	7393854550	149576	62.27	48200	50400	47700	61600	33250	47450	49432.09	20.86	9407	49183	48316	47283	46416	45383	48750	46850	99	14150	500	35110	100	1	19752674	9876	12.32	3.27	12	0.76	4057.00	15273.00	53500	20230630	-6.54	28200	20220930	77.30	53500	-6.54	20230630	31650	57.98	20230103	53500	-6.54	20230630	28200	77.30	20220930	1.57	Y	166090	500	98 억	4121099	N	N	63874	N	N
81	20230914	090730	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48400	950	2	2.00	569631950	11811	4.92	48200	48500	47700	61600	33250	47450	48228.93	20.86	-1103	49183	48316	47283	46416	45383	48750	46850	99	14150	500	35110	50	1	19752674	9560	11.93	3.17	12	0.06	4057.00	15273.00	53500	20230630	-9.53	28200	20220930	71.63	53500	-9.53	20230630	31650	52.92	20230103	53500	-9.53	20230630	28200	71.63	20220930	1.57	Y	166090	500	98 억	4121099	N	N	63874	N	N
82	20230913	160735	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47450	950	2	2.04	11388525850	239988	190.31	46600	48150	46250	60400	32550	46500	47454.70	21.22	-67768	48000	47250	46450	45700	44900	46850	45300	99	13900	500	34410	50	1	19752674	9373	11.70	3.11	12	1.21	4057.00	15273.00	53500	20230630	-11.31	28200	20220930	68.26	53500	-11.31	20230630	31650	49.92	20230103	53500	-11.31	20230630	28200	68.26	20220930	1.58	Y	166090	500	98 억	4190759	N	N	63874	N	N
83	20230913	150728	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47450	950	2	2.04	10882541800	229315	181.85	46600	48150	46250	60400	32550	46500	47456.88	21.22	-67280	48000	47250	46450	45700	44900	46850	45300	99	13900	500	34410	50	1	19752674	9373	11.70	3.11	12	1.16	4057.00	15273.00	53500	20230630	-11.31	28200	20220930	68.26	53500	-11.31	20230630	31650	49.92	20230103	53500	-11.31	20230630	28200	68.26	20220930	1.58	Y	166090	500	98 억	4190759	N	N	15721	N	N
84	20230913	140734	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47850	1350	2	2.90	9107466100	192168	152.39	46600	48150	46250	60400	32550	46500	47393.41	21.22	-55032	48000	47250	46450	45700	44900	46850	45300	99	13900	500	34410	50	1	19752674	9452	11.79	3.13	12	0.97	4057.00	15273.00	53500	20230630	-10.56	28200	20220930	69.68	53500	-10.56	20230630	31650	51.18	20230103	53500	-10.56	20230630	28200	69.68	20220930	1.58	Y	166090	500	98 억	4190759	N	N	15721	N	N
85	20230913	130711	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47350	850	2	1.83	7743647050	163606	129.74	46600	48150	46250	60400	32550	46500	47331.24	21.22	-51059	48000	47250	46450	45700	44900	46850	45300	99	13900	500	34410	50	1	19752674	9353	11.67	3.10	12	0.83	4057.00	15273.00	53500	20230630	-11.50	28200	20220930	67.91	53500	-11.50	20230630	31650	49.61	20230103	53500	-11.50	20230630	28200	67.91	20220930	1.58	Y	166090	500	98 억	4190759	N	N	15721	N	N
86	20230913	120730	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46600	100	2	0.22	5373634550	113658	90.13	46600	48150	46250	60400	32550	46500	47279.22	21.22	-26175	48000	47250	46450	45700	44900	46850	45300	99	13900	500	34410	50	1	19752674	9205	11.49	3.05	12	0.58	4057.00	15273.00	53500	20230630	-12.90	28200	20220930	65.25	53500	-12.90	20230630	31650	47.24	20230103	53500	-12.90	20230630	28200	65.25	20220930	1.58	Y	166090	500	98 억	4190759	N	N	15721	N	N
87	20230913	110730	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46900	400	2	0.86	4576875400	96528	76.55	46600	48150	46600	60400	32550	46500	47415.33	21.22	-19638	48000	47250	46450	45700	44900	46850	45300	99	13900	500	34410	50	1	19752674	9264	11.56	3.07	12	0.49	4057.00	15273.00	53500	20230630	-12.34	28200	20220930	66.31	53500	-12.34	20230630	31650	48.18	20230103	53500	-12.34	20230630	28200	66.31	20220930	1.58	Y	166090	500	98 억	4190759	N	N	15721	N	N
88	20230913	100722	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47250	750	2	1.61	3169084500	66509	52.74	46600	48150	46600	60400	32550	46500	47649.54	21.22	-10533	48000	47250	46450	45700	44900	46850	45300	99	13900	500	34410	50	1	19752674	9333	11.65	3.09	12	0.34	4057.00	15273.00	53500	20230630	-11.68	28200	20220930	67.55	53500	-11.68	20230630	31650	49.29	20230103	53500	-11.68	20230630	28200	67.55	20220930	1.58	Y	166090	500	98 억	4190759	N	N	15721	N	N
89	20230913	090716	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47750	1250	2	2.69	570422050	11982	9.50	46600	48150	46600	60400	32550	46500	47609.73	21.22	-603	48000	47250	46450	45700	44900	46850	45300	99	13900	500	34410	50	1	19752674	9432	11.77	3.13	12	0.06	4057.00	15273.00	53500	20230630	-10.75	28200	20220930	69.33	53500	-10.75	20230630	31650	50.87	20230103	53500	-10.75	20230630	28200	69.33	20220930	1.58	Y	166090	500	98 억	4190759	N	N	15721	N	N
90	20230912	160713	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46500	150	2	0.32	5850291600	125969	108.50	46850	47200	45650	60200	32450	46350	46442.30	21.38	-34228	47750	47050	46250	45550	44750	46650	45150	99	13850	500	34290	50	1	19752674	9185	11.46	3.04	12	0.64	4057.00	15273.00	53500	20230630	-13.08	28200	20220930	64.89	53500	-13.08	20230630	31650	46.92	20230103	53500	-13.08	20230630	28200	64.89	20220930	1.59	Y	166090	500	98 억	4222369	N	N	15721	N	N
91	20230912	150720	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46450	100	2	0.22	5637093250	121385	104.55	46850	47200	45650	60200	32450	46350	46439.78	21.38	-32727	47750	47050	46250	45550	44750	46650	45150	99	13850	500	34290	50	1	19752674	9175	11.45	3.04	12	0.61	4057.00	15273.00	53500	20230630	-13.18	28200	20220930	64.72	53500	-13.18	20230630	31650	46.76	20230103	53500	-13.18	20230630	28200	64.72	20220930	1.59	Y	166090	500	98 억	4222369	N	N	26861	N	N
92	20230912	140718	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46650	300	2	0.65	4748496100	102349	88.16	46850	47200	45650	60200	32450	46350	46395.14	21.38	-26060	47750	47050	46250	45550	44750	46650	45150	99	13850	500	34290	50	1	19752674	9215	11.50	3.05	12	0.52	4057.00	15273.00	53500	20230630	-12.80	28200	20220930	65.43	53500	-12.80	20230630	31650	47.39	20230103	53500	-12.80	20230630	28200	65.43	20220930	1.59	Y	166090	500	98 억	4222369	N	N	26861	N	N
93	20230912	130710	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46550	200	2	0.43	3431556800	74268	63.97	46850	46850	45650	60200	32450	46350	46205.05	21.38	-17302	47750	47050	46250	45550	44750	46650	45150	99	13850	500	34290	50	1	19752674	9195	11.47	3.05	12	0.38	4057.00	15273.00	53500	20230630	-12.99	28200	20220930	65.07	53500	-12.99	20230630	31650	47.08	20230103	53500	-12.99	20230630	28200	65.07	20220930	1.59	Y	166090	500	98 억	4222369	N	N	26861	N	N
94	20230912	120707	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46300	-50	5	-0.11	2734738350	59243	51.03	46850	46850	45650	60200	32450	46350	46161.38	21.38	-18590	47750	47050	46250	45550	44750	46650	45150	99	13850	500	34290	50	1	19752674	9145	11.41	3.03	12	0.30	4057.00	15273.00	53500	20230630	-13.46	28200	20220930	64.18	53500	-13.46	20230630	31650	46.29	20230103	53500	-13.46	20230630	28200	64.18	20220930	1.59	Y	166090	500	98 억	4222369	N	N	26861	N	N
95	20230912	110714	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46100	-250	5	-0.54	2100666150	45564	39.25	46850	46850	45650	60200	32450	46350	46103.64	21.38	-16953	47750	47050	46250	45550	44750	46650	45150	99	13850	500	34290	50	1	19752674	9106	11.36	3.02	12	0.23	4057.00	15273.00	53500	20230630	-13.83	28200	20220930	63.48	53500	-13.83	20230630	31650	45.66	20230103	53500	-13.83	20230630	28200	63.48	20220930	1.59	Y	166090	500	98 억	4222369	N	N	26861	N	N
96	20230912	100708	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46050	-300	5	-0.65	1395459150	30273	26.08	46850	46850	45650	60200	32450	46350	46095.83	21.38	-11341	47750	47050	46250	45550	44750	46650	45150	99	13850	500	34290	50	1	19752674	9096	11.35	3.02	12	0.15	4057.00	15273.00	53500	20230630	-13.93	28200	20220930	63.30	53500	-13.93	20230630	31650	45.50	20230103	53500	-13.93	20230630	28200	63.30	20220930	1.59	Y	166090	500	98 억	4222369	N	N	26861	N	N
97	20230912	090725	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46250	-100	5	-0.22	199099800	4272	3.68	46850	46850	46200	60200	32450	46350	46605.76	21.38	-1671	47750	47050	46250	45550	44750	46650	45150	99	13850	500	34290	50	1	19752674	9136	11.40	3.03	12	0.02	4057.00	15273.00	53500	20230630	-13.55	28200	20220930	64.01	53500	-13.55	20230630	31650	46.13	20230103	53500	-13.55	20230630	28200	64.01	20220930	1.59	Y	166090	500	98 억	4222369	N	N	26861	N	N
98	20230911	160708	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46350	-550	5	-1.17	5337586950	115862	88.59	46900	46950	45450	60900	32850	46900	46068.14	21.52	-27630	48033	47466	46333	45766	44633	47750	46050	99	14000	500	34700	50	1	19752674	9155	11.42	3.03	12	0.59	4057.00	15273.00	53500	20230630	-13.36	28200	20220930	64.36	53500	-13.36	20230630	31650	46.45	20230103	53500	-13.36	20230630	28200	64.36	20220930	1.63	Y	166090	500	98 억	4250725	N	N	26861	N	N
99	20230911	150714	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46250	-650	5	-1.39	5096274600	110658	84.61	46900	46950	45450	60900	32850	46900	46054.28	21.52	-26038	48033	47466	46333	45766	44633	47750	46050	99	14000	500	34700	50	1	19752674	9136	11.40	3.03	12	0.56	4057.00	15273.00	53500	20230630	-13.55	28200	20220930	64.01	53500	-13.55	20230630	31650	46.13	20230103	53500	-13.55	20230630	28200	64.01	20220930	1.63	Y	166090	500	98 억	4250725	N	N	14780	N	N
100	20230911	140723	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46100	-800	5	-1.71	4161624100	90390	69.11	46900	46950	45450	60900	32850	46900	46040.76	21.52	-20720	48033	47466	46333	45766	44633	47750	46050	99	14000	500	34700	50	1	19752674	9106	11.36	3.02	12	0.46	4057.00	15273.00	53500	20230630	-13.83	28200	20220930	63.48	53500	-13.83	20230630	31650	45.66	20230103	53500	-13.83	20230630	28200	63.48	20220930	1.63	Y	166090	500	98 억	4250725	N	N	14780	N	N
101	20230911	130657	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46150	-750	5	-1.60	3545718900	77065	58.92	46900	46950	45450	60900	32850	46900	46009.46	21.52	-14276	48033	47466	46333	45766	44633	47750	46050	99	14000	500	34700	50	1	19752674	9116	11.38	3.02	12	0.39	4057.00	15273.00	53500	20230630	-13.74	28200	20220930	63.65	53500	-13.74	20230630	31650	45.81	20230103	53500	-13.74	20230630	28200	63.65	20220930	1.63	Y	166090	500	98 억	4250725	N	N	14780	N	N
102	20230911	120709	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46200	-700	5	-1.49	3129812650	68087	52.06	46900	46950	45450	60900	32850	46900	45967.84	21.52	-10929	48033	47466	46333	45766	44633	47750	46050	99	14000	500	34700	50	1	19752674	9126	11.39	3.02	12	0.34	4057.00	15273.00	53500	20230630	-13.64	28200	20220930	63.83	53500	-13.64	20230630	31650	45.97	20230103	53500	-13.64	20230630	28200	63.83	20220930	1.63	Y	166090	500	98 억	4250725	N	N	14780	N	N
103	20230911	110657	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46500	-400	5	-0.85	2620870000	57061	43.63	46900	46950	45450	60900	32850	46900	45931.02	21.52	-10682	48033	47466	46333	45766	44633	47750	46050	99	14000	500	34700	50	1	19752674	9185	11.46	3.04	12	0.29	4057.00	15273.00	53500	20230630	-13.08	28200	20220930	64.89	53500	-13.08	20230630	31650	46.92	20230103	53500	-13.08	20230630	28200	64.89	20220930	1.63	Y	166090	500	98 억	4250725	N	N	14780	N	N
104	20230911	100658	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45650	-1250	5	-2.67	1896523000	41324	31.60	46900	46950	45450	60900	32850	46900	45893.98	21.52	-11438	48033	47466	46333	45766	44633	47750	46050	99	14000	500	34700	50	1	19752674	9017	11.25	2.99	12	0.21	4057.00	15273.00	53500	20230630	-14.67	28200	20220930	61.88	53500	-14.67	20230630	31650	44.23	20230103	53500	-14.67	20230630	28200	61.88	20220930	1.63	Y	166090	500	98 억	4250725	N	N	14780	N	N
105	20230911	090655	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46500	-400	5	-0.85	343066550	7386	5.65	46900	46950	45800	60900	32850	46900	46448.22	21.52	-2347	48033	47466	46333	45766	44633	47750	46050	99	14000	500	34700	50	1	19752674	9185	11.46	3.04	12	0.04	4057.00	15273.00	53500	20230630	-13.08	28200	20220930	64.89	53500	-13.08	20230630	31650	46.92	20230103	53500	-13.08	20230630	28200	64.89	20220930	1.63	Y	166090	500	98 억	4250725	N	N	14780	N	N
106	20230908	160713	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46900	400	2	0.86	5989593350	130291	85.05	46350	46900	45200	60400	32550	46500	45967.61	21.74	-30384	48666	47582	46516	45432	44366	48125	45975	99	13900	500	34410	50	1	19752674	9264	11.56	3.07	12	0.66	4057.00	15273.00	53500	20230630	-12.34	28200	20220930	66.31	53500	-12.34	20230630	31650	48.18	20230103	53500	-12.34	20230630	28200	66.31	20220930	1.52	Y	166090	500	98 억	4294759	N	N	14760	N	N
107	20230908	150711	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46700	200	2	0.43	5586042550	121674	79.42	46350	46850	45200	60400	32550	46500	45909.91	21.74	-26743	48666	47582	46516	45432	44366	48125	45975	99	13900	500	34410	50	1	19752674	9224	11.51	3.06	12	0.62	4057.00	15273.00	53500	20230630	-12.71	28200	20220930	65.60	53500	-12.71	20230630	31650	47.55	20230103	53500	-12.71	20230630	28200	65.60	20220930	1.52	Y	166090	500	98 억	4294759	N	N	13085	N	N
108	20230908	140704	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46000	-500	5	-1.08	4129577700	90330	58.96	46350	46350	45200	60400	32550	46500	45716.57	21.74	-15091	48666	47582	46516	45432	44366	48125	45975	99	13900	500	34410	50	1	19752674	9086	11.34	3.01	12	0.46	4057.00	15273.00	53500	20230630	-14.02	28200	20220930	63.12	53500	-14.02	20230630	31650	45.34	20230103	53500	-14.02	20230630	28200	63.12	20220930	1.52	Y	166090	500	98 억	4294759	N	N	13085	N	N
109	20230908	130712	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45950	-550	5	-1.18	3398176200	74413	48.57	46350	46350	45200	60400	32550	46500	45666.43	21.74	-9636	48666	47582	46516	45432	44366	48125	45975	99	13900	500	34410	50	1	19752674	9076	11.33	3.01	12	0.38	4057.00	15273.00	53500	20230630	-14.11	28200	20220930	62.94	53500	-14.11	20230630	31650	45.18	20230103	53500	-14.11	20230630	28200	62.94	20220930	1.52	Y	166090	500	98 억	4294759	N	N	13085	N	N
110	20230908	120720	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45900	-600	5	-1.29	2769879600	60699	39.62	46350	46350	45200	60400	32550	46500	45633.04	21.74	-6302	48666	47582	46516	45432	44366	48125	45975	99	13900	500	34410	50	1	19752674	9066	11.31	3.01	12	0.31	4057.00	15273.00	53500	20230630	-14.21	28200	20220930	62.77	53500	-14.21	20230630	31650	45.02	20230103	53500	-14.21	20230630	28200	62.77	20220930	1.52	Y	166090	500	98 억	4294759	N	N	13085	N	N
111	20230908	110717	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45400	-1100	5	-2.37	1867086400	40882	26.69	46350	46350	45200	60400	32550	46500	45670.13	21.74	-5286	48666	47582	46516	45432	44366	48125	45975	99	13900	500	34410	50	1	19752674	8968	11.19	2.97	12	0.21	4057.00	15273.00	53500	20230630	-15.14	28200	20220930	60.99	53500	-15.14	20230630	31650	43.44	20230103	53500	-15.14	20230630	28200	60.99	20220930	1.52	Y	166090	500	98 억	4294759	N	N	13085	N	N
112	20230908	100709	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45400	-1100	5	-2.37	933891100	20373	13.30	46350	46350	45350	60400	32550	46500	45839.65	21.74	-4390	48666	47582	46516	45432	44366	48125	45975	99	13900	500	34410	50	1	19752674	8968	11.19	2.97	12	0.10	4057.00	15273.00	53500	20230630	-15.14	28200	20220930	60.99	53500	-15.14	20230630	31650	43.44	20230103	53500	-15.14	20230630	28200	60.99	20220930	1.52	Y	166090	500	98 억	4294759	N	N	13085	N	N
113	20230908	090712	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46250	-250	5	-0.54	152609250	3315	2.16	46350	46350	45650	60400	32550	46500	46035.97	21.74	-1332	48666	47582	46516	45432	44366	48125	45975	99	13900	500	34410	50	1	19752674	9136	11.40	3.03	12	0.02	4057.00	15273.00	53500	20230630	-13.55	28200	20220930	64.01	53500	-13.55	20230630	31650	46.13	20230103	53500	-13.55	20230630	28200	64.01	20220930	1.52	Y	166090	500	98 억	4294759	N	N	13085	N	N
114	20230907	160702	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46500	800	2	1.75	7125288050	152960	90.41	45550	47600	45450	59400	32000	45700	46582.80	21.82	-14486	48566	47132	46316	44882	44066	46725	44475	99	13700	500	33810	50	1	19752674	9185	11.46	3.04	12	0.77	4057.00	15273.00	53500	20230630	-13.08	28200	20220930	64.89	53500	-13.08	20230630	31650	46.92	20230103	53500	-13.08	20230630	28200	64.89	20220930	1.43	Y	166090	500	98 억	4310680	N	N	13085	N	N
115	20230907	150708	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46550	850	2	1.86	6871361900	147502	87.18	45550	47600	45450	59400	32000	45700	46584.91	21.82	-11854	48566	47132	46316	44882	44066	46725	44475	99	13700	500	33810	50	1	19752674	9195	11.47	3.05	12	0.75	4057.00	15273.00	53500	20230630	-12.99	28200	20220930	65.07	53500	-12.99	20230630	31650	47.08	20230103	53500	-12.99	20230630	28200	65.07	20220930	1.43	Y	166090	500	98 억	4310680	N	N	10784	N	N
116	20230907	140703	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46650	950	2	2.08	6141075700	131722	77.86	45550	47600	45450	59400	32000	45700	46621.54	21.82	-13648	48566	47132	46316	44882	44066	46725	44475	99	13700	500	33810	50	1	19752674	9215	11.50	3.05	12	0.67	4057.00	15273.00	53500	20230630	-12.80	28200	20220930	65.43	53500	-12.80	20230630	31650	47.39	20230103	53500	-12.80	20230630	28200	65.43	20220930	1.43	Y	166090	500	98 억	4310680	N	N	10784	N	N
117	20230907	130703	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46850	1150	2	2.52	4850784150	104354	61.68	45550	47600	45450	59400	32000	45700	46483.98	21.82	-7683	48566	47132	46316	44882	44066	46725	44475	99	13700	500	33810	50	1	19752674	9254	11.55	3.07	12	0.53	4057.00	15273.00	53500	20230630	-12.43	28200	20220930	66.13	53500	-12.43	20230630	31650	48.03	20230103	53500	-12.43	20230630	28200	66.13	20220930	1.43	Y	166090	500	98 억	4310680	N	N	10784	N	N
118	20230907	120711	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46450	750	2	1.64	3397398450	73407	43.39	45550	47000	45450	59400	32000	45700	46281.72	21.82	-12079	48566	47132	46316	44882	44066	46725	44475	99	13700	500	33810	50	1	19752674	9175	11.45	3.04	12	0.37	4057.00	15273.00	53500	20230630	-13.18	28200	20220930	64.72	53500	-13.18	20230630	31650	46.76	20230103	53500	-13.18	20230630	28200	64.72	20220930	1.43	Y	166090	500	98 억	4310680	N	N	10784	N	N
119	20230907	110709	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46100	400	2	0.88	2759242500	59643	35.25	45550	47000	45450	59400	32000	45700	46262.70	21.82	-5551	48566	47132	46316	44882	44066	46725	44475	99	13700	500	33810	50	1	19752674	9106	11.36	3.02	12	0.30	4057.00	15273.00	53500	20230630	-13.83	28200	20220930	63.48	53500	-13.83	20230630	31650	45.66	20230103	53500	-13.83	20230630	28200	63.48	20220930	1.43	Y	166090	500	98 억	4310680	N	N	10784	N	N
120	20230907	100708	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46550	850	2	1.86	1528541100	33179	19.61	45550	46800	45450	59400	32000	45700	46069.61	21.82	124	48566	47132	46316	44882	44066	46725	44475	99	13700	500	33810	50	1	19752674	9195	11.47	3.05	12	0.17	4057.00	15273.00	53500	20230630	-12.99	28200	20220930	65.07	53500	-12.99	20230630	31650	47.08	20230103	53500	-12.99	20230630	28200	65.07	20220930	1.43	Y	166090	500	98 억	4310680	N	N	10784	N	N
121	20230907	090718	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46050	350	2	0.77	182861650	3996	2.36	45550	46050	45500	59400	32000	45700	45761.28	21.82	443	48566	47132	46316	44882	44066	46725	44475	99	13700	500	33810	50	1	19752674	9096	11.35	3.02	12	0.02	4057.00	15273.00	53500	20230630	-13.93	28200	20220930	63.30	53500	-13.93	20230630	31650	45.50	20230103	53500	-13.93	20230630	28200	63.30	20220930	1.43	Y	166090	500	98 억	4310680	N	N	10784	N	N
122	20230906	160704	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45700	-900	5	-1.93	7786620300	168171	60.23	46550	47750	45500	60500	32650	46600	46303.01	21.88	-13626	50100	48350	47300	45550	44500	47825	45025	99	13900	500	34480	50	1	19752674	9027	11.26	2.99	12	0.85	4057.00	15273.00	53500	20230630	-14.58	28200	20220930	62.06	53500	-14.58	20230630	31650	44.39	20230103	53500	-14.58	20230630	28200	62.06	20220930	1.40	Y	166090	500	98 억	4321792	N	N	10784	N	N
123	20230906	150705	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45700	-900	5	-1.93	7433991850	160456	57.46	46550	47750	45500	60500	32650	46600	46330.40	21.88	-14961	50100	48350	47300	45550	44500	47825	45025	99	13900	500	34480	50	1	19752674	9027	11.26	2.99	12	0.81	4057.00	15273.00	53500	20230630	-14.58	28200	20220930	62.06	53500	-14.58	20230630	31650	44.39	20230103	53500	-14.58	20230630	28200	62.06	20220930	1.40	Y	166090	500	98 억	4321792	N	N	18647	N	N
124	20230906	140707	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46100	-500	5	-1.07	5943912050	127888	45.80	46550	47750	45650	60500	32650	46600	46477.48	21.88	-18489	50100	48350	47300	45550	44500	47825	45025	99	13900	500	34480	50	1	19752674	9106	11.36	3.02	12	0.65	4057.00	15273.00	53500	20230630	-13.83	28200	20220930	63.48	53500	-13.83	20230630	31650	45.66	20230103	53500	-13.83	20230630	28200	63.48	20220930	1.40	Y	166090	500	98 억	4321792	N	N	18647	N	N
125	20230906	130659	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46100	-500	5	-1.07	5498306600	118236	42.34	46550	47750	45650	60500	32650	46600	46502.81	21.88	-20151	50100	48350	47300	45550	44500	47825	45025	99	13900	500	34480	50	1	19752674	9106	11.36	3.02	12	0.60	4057.00	15273.00	53500	20230630	-13.83	28200	20220930	63.48	53500	-13.83	20230630	31650	45.66	20230103	53500	-13.83	20230630	28200	63.48	20220930	1.40	Y	166090	500	98 억	4321792	N	N	18647	N	N
126	20230906	120712	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45850	-750	5	-1.61	5112930500	109847	39.34	46550	47750	45650	60500	32650	46600	46545.93	21.88	-21522	50100	48350	47300	45550	44500	47825	45025	99	13900	500	34480	50	1	19752674	9057	11.30	3.00	12	0.56	4057.00	15273.00	53500	20230630	-14.30	28200	20220930	62.59	53500	-14.30	20230630	31650	44.87	20230103	53500	-14.30	20230630	28200	62.59	20220930	1.40	Y	166090	500	98 억	4321792	N	N	18647	N	N
127	20230906	110713	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45800	-800	5	-1.72	4498799000	96477	34.55	46550	47750	45650	60500	32650	46600	46630.79	21.88	-24523	50100	48350	47300	45550	44500	47825	45025	99	13900	500	34480	50	1	19752674	9047	11.29	3.00	12	0.49	4057.00	15273.00	53500	20230630	-14.39	28200	20220930	62.41	53500	-14.39	20230630	31650	44.71	20230103	53500	-14.39	20230630	28200	62.41	20220930	1.40	Y	166090	500	98 억	4321792	N	N	18647	N	N
128	20230906	100650	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46700	100	2	0.21	3249179100	69350	24.84	46550	47750	46200	60500	32650	46600	46851.90	21.88	-17486	50100	48350	47300	45550	44500	47825	45025	99	13900	500	34480	50	1	19752674	9224	11.51	3.06	12	0.35	4057.00	15273.00	53500	20230630	-12.71	28200	20220930	65.60	53500	-12.71	20230630	31650	47.55	20230103	53500	-12.71	20230630	28200	65.60	20220930	1.40	Y	166090	500	98 억	4321792	N	N	18647	N	N
129	20230906	090657	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46800	200	2	0.43	1469006750	31183	11.17	46550	47750	46250	60500	32650	46600	47109.25	21.88	-9680	50100	48350	47300	45550	44500	47825	45025	99	13900	500	34480	50	1	19752674	9244	11.54	3.06	12	0.16	4057.00	15273.00	53500	20230630	-12.52	28200	20220930	65.96	53500	-12.52	20230630	31650	47.87	20230103	53500	-12.52	20230630	28200	65.96	20220930	1.40	Y	166090	500	98 억	4321792	N	N	18647	N	N
130	20230905	160658	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46600	-2150	5	-4.41	13095786900	278016	72.07	48300	49050	46250	63300	34150	48750	47105.20	21.95	17005	52316	50532	48916	47132	45516	49725	46325	99	14550	500	36070	50	1	19752674	9205	11.49	3.05	12	1.41	4057.00	15273.00	53500	20230630	-12.90	28200	20220930	65.25	53500	-12.90	20230630	31650	47.24	20230103	53500	-12.90	20230630	28200	65.25	20220930	1.25	Y	166090	500	98 억	4335788	N	N	18647	N	N
131	20230905	150709	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46350	-2400	5	-4.92	12325702250	261436	67.78	48300	49050	46300	63300	34150	48750	47146.16	21.95	15328	52316	50532	48916	47132	45516	49725	46325	99	14550	500	36070	50	1	19752674	9155	11.42	3.03	12	1.32	4057.00	15273.00	53500	20230630	-13.36	28200	20220930	64.36	53500	-13.36	20230630	31650	46.45	20230103	53500	-13.36	20230630	28200	64.36	20220930	1.25	Y	166090	500	98 억	4335788	N	N	36718	N	N
132	20230905	140708	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46600	-2150	5	-4.41	9486286800	200410	51.96	48300	49050	46400	63300	34150	48750	47334.40	21.95	4541	52316	50532	48916	47132	45516	49725	46325	99	14550	500	36070	50	1	19752674	9205	11.49	3.05	12	1.01	4057.00	15273.00	53500	20230630	-12.90	28200	20220930	65.25	53500	-12.90	20230630	31650	47.24	20230103	53500	-12.90	20230630	28200	65.25	20220930	1.25	Y	166090	500	98 억	4335788	N	N	36718	N	N
133	20230905	130649	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46800	-1950	5	-4.00	7441807450	156630	40.61	48300	49050	46400	63300	34150	48750	47512.02	21.95	-377	52316	50532	48916	47132	45516	49725	46325	99	14550	500	36070	50	1	19752674	9244	11.54	3.06	12	0.79	4057.00	15273.00	53500	20230630	-12.52	28200	20220930	65.96	53500	-12.52	20230630	31650	47.87	20230103	53500	-12.52	20230630	28200	65.96	20220930	1.25	Y	166090	500	98 억	4335788	N	N	36718	N	N
134	20230905	120653	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47000	-1750	5	-3.59	6674393950	140256	36.36	48300	49050	46400	63300	34150	48750	47587.23	21.95	-2596	52316	50532	48916	47132	45516	49725	46325	99	14550	500	36070	50	1	19752674	9284	11.58	3.08	12	0.71	4057.00	15273.00	53500	20230630	-12.15	28200	20220930	66.67	53500	-12.15	20230630	31650	48.50	20230103	53500	-12.15	20230630	28200	66.67	20220930	1.25	Y	166090	500	98 억	4335788	N	N	36718	N	N
135	20230905	110659	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46800	-1950	5	-4.00	5610642400	117556	30.48	48300	49050	46400	63300	34150	48750	47727.40	21.95	-6938	52316	50532	48916	47132	45516	49725	46325	99	14550	500	36070	50	1	19752674	9244	11.54	3.06	12	0.60	4057.00	15273.00	53500	20230630	-12.52	28200	20220930	65.96	53500	-12.52	20230630	31650	47.87	20230103	53500	-12.52	20230630	28200	65.96	20220930	1.25	Y	166090	500	98 억	4335788	N	N	36718	N	N
136	20230905	100649	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48000	-750	5	-1.54	2533394900	52131	13.51	48300	49050	48000	63300	34150	48750	48596.71	21.95	-9122	52316	50532	48916	47132	45516	49725	46325	99	14550	500	36070	50	1	19752674	9481	11.83	3.14	12	0.26	4057.00	15273.00	53500	20230630	-10.28	28200	20220930	70.21	53500	-10.28	20230630	31650	51.66	20230103	53500	-10.28	20230630	28200	70.21	20220930	1.25	Y	166090	500	98 억	4335788	N	N	36718	N	N
137	20230905	090649	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48900	150	2	0.31	447804150	9241	2.40	48300	48900	48150	63300	34150	48750	48458.41	21.95	-2098	52316	50532	48916	47132	45516	49725	46325	99	14550	500	36070	50	1	19752674	9659	12.05	3.20	12	0.05	4057.00	15273.00	53500	20230630	-8.60	28200	20220930	73.40	53500	-8.60	20230630	31650	54.50	20230103	53500	-8.60	20230630	28200	73.40	20220930	1.25	Y	166090	500	98 억	4335788	N	N	36718	N	N
138	20230904	160647	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48750	-1100	5	-2.21	18625144050	383837	36.58	49600	50700	47300	64800	34900	49850	48519.59	22.25	-65222	54483	52166	48083	45766	41683	53325	46925	99	14950	500	36880	50	1	19752674	9629	12.02	3.19	12	1.94	4057.00	15273.00	53500	20230630	-8.88	28200	20220930	72.87	53500	-8.88	20230630	31650	54.03	20230103	53500	-8.88	20230630	28200	72.87	20220930	1.32	Y	166090	500	98 억	4394757	N	N	36714	N	N
139	20230904	150639	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48400	-1450	5	-2.91	17572505050	362180	34.52	49600	50700	47300	64800	34900	49850	48514.75	22.25	-57910	54483	52166	48083	45766	41683	53325	46925	99	14950	500	36880	50	1	19752674	9560	11.93	3.17	12	1.83	4057.00	15273.00	53500	20230630	-9.53	28200	20220930	71.63	53500	-9.53	20230630	31650	52.92	20230103	53500	-9.53	20230630	28200	71.63	20220930	1.32	Y	166090	500	98 억	4394757	N	N	48652	N	N
140	20230904	140633	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48150	-1700	5	-3.41	15333299000	315941	30.11	49600	50700	47300	64800	34900	49850	48527.67	22.25	-44269	54483	52166	48083	45766	41683	53325	46925	99	14950	500	36880	50	1	19752674	9511	11.87	3.15	12	1.60	4057.00	15273.00	53500	20230630	-10.00	28200	20220930	70.74	53500	-10.00	20230630	31650	52.13	20230103	53500	-10.00	20230630	28200	70.74	20220930	1.32	Y	166090	500	98 억	4394757	N	N	48652	N	N
141	20230904	130645	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48000	-1850	5	-3.71	13609148250	279937	26.68	49600	50700	47300	64800	34900	49850	48610.29	22.25	-38359	54483	52166	48083	45766	41683	53325	46925	99	14950	500	36880	50	1	19752674	9481	11.83	3.14	12	1.42	4057.00	15273.00	53500	20230630	-10.28	28200	20220930	70.21	53500	-10.28	20230630	31650	51.66	20230103	53500	-10.28	20230630	28200	70.21	20220930	1.32	Y	166090	500	98 억	4394757	N	N	48652	N	N
142	20230904	120631	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49000	-850	5	-1.71	11874334000	244279	23.28	49600	50700	47300	64800	34900	49850	48604.25	22.25	-38723	54483	52166	48083	45766	41683	53325	46925	99	14950	500	36880	50	1	19752674	9679	12.08	3.21	12	1.24	4057.00	15273.00	53500	20230630	-8.41	28200	20220930	73.76	53500	-8.41	20230630	31650	54.82	20230103	53500	-8.41	20230630	28200	73.76	20220930	1.32	Y	166090	500	98 억	4394757	N	N	48652	N	N
143	20230904	110623	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48950	-900	5	-1.81	10702812650	220298	21.00	49600	50700	47300	64800	34900	49850	48577.14	22.25	-33207	54483	52166	48083	45766	41683	53325	46925	99	14950	500	36880	50	1	19752674	9669	12.07	3.21	12	1.12	4057.00	15273.00	53500	20230630	-8.50	28200	20220930	73.58	53500	-8.50	20230630	31650	54.66	20230103	53500	-8.50	20230630	28200	73.58	20220930	1.32	Y	166090	500	98 억	4394757	N	N	48652	N	N
144	20230904	100628	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49300	-550	5	-1.10	9056003900	186711	17.79	49600	50700	47300	64800	34900	49850	48495.00	22.25	-32320	54483	52166	48083	45766	41683	53325	46925	99	14950	500	36880	50	1	19752674	9738	12.15	3.23	12	0.95	4057.00	15273.00	53500	20230630	-7.85	28200	20220930	74.82	53500	-7.85	20230630	31650	55.77	20230103	53500	-7.85	20230630	28200	74.82	20220930	1.32	Y	166090	500	98 억	4394757	N	N	48652	N	N
145	20230904	090638	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48850	-1000	5	-2.01	2063732650	42037	4.01	49600	49600	48550	64800	34900	49850	49073.42	22.25	-5468	54483	52166	48083	45766	41683	53325	46925	99	14950	500	36880	50	1	19752674	9649	12.04	3.20	12	0.21	4057.00	15273.00	53500	20230630	-8.69	28200	20220930	73.23	53500	-8.69	20230630	31650	54.34	20230103	53500	-8.69	20230630	28200	73.23	20220930	1.32	Y	166090	500	98 억	4394757	N	N	48652	N	N
146	20230901	160628	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49850	5450	2	12.27	50907141900	1042140	1270.02	44450	50400	44000	57700	31100	44400	48847.50	22.14	31922	45300	44850	44100	43650	42900	45075	43875	99	13300	500	32850	50	1	19752674	9847	12.29	3.26	12	5.28	4057.00	15273.00	53500	20230630	-6.82	28200	20220930	76.77	53500	-6.82	20230630	31650	57.50	20230103	53500	-6.82	20230630	28200	76.77	20220930	1.31	Y	166090	500	98 억	4372280	N	N	48629	N	N
147	20230901	150636	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49750	5350	2	12.05	48350872950	990814	1207.47	44450	50400	44000	57700	31100	44400	48799.14	22.14	33278	45300	44850	44100	43650	42900	45075	43875	99	13300	500	32850	50	1	19752674	9827	12.26	3.26	12	5.02	4057.00	15273.00	53500	20230630	-7.01	28200	20220930	76.42	53500	-7.01	20230630	31650	57.19	20230103	53500	-7.01	20230630	28200	76.42	20220930	1.31	Y	166090	500	98 억	4372280	N	N	14872	N	N
148	20230901	140639	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49450	5050	2	11.37	38315347450	788822	961.31	44450	50400	44000	57700	31100	44400	48572.87	22.14	35875	45300	44850	44100	43650	42900	45075	43875	99	13300	500	32850	50	1	19752674	9768	12.19	3.24	12	3.99	4057.00	15273.00	53500	20230630	-7.57	28200	20220930	75.35	53500	-7.57	20230630	31650	56.24	20230103	53500	-7.57	20230630	28200	75.35	20220930	1.31	Y	166090	500	98 억	4372280	N	N	14872	N	N
149	20230901	130622	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49200	4800	2	10.81	33395188150	688685	839.28	44450	50400	44000	57700	31100	44400	48491.24	22.14	15835	45300	44850	44100	43650	42900	45075	43875	99	13300	500	32850	50	1	19752674	9718	12.13	3.22	12	3.49	4057.00	15273.00	53500	20230630	-8.04	28200	20220930	74.47	53500	-8.04	20230630	31650	55.45	20230103	53500	-8.04	20230630	28200	74.47	20220930	1.31	Y	166090	500	98 억	4372280	N	N	14872	N	N
150	20230901	120626	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48650	4250	2	9.57	20283775200	424072	516.80	44450	49400	44000	57700	31100	44400	47830.97	22.14	43008	45300	44850	44100	43650	42900	45075	43875	99	13300	500	32850	50	1	19752674	9610	11.99	3.19	12	2.15	4057.00	15273.00	53500	20230630	-9.07	28200	20220930	72.52	53500	-9.07	20230630	31650	53.71	20230103	53500	-9.07	20230630	28200	72.52	20220930	1.31	Y	166090	500	98 억	4372280	N	N	14872	N	N
151	20230901	110630	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48750	4350	2	9.80	14525110700	306024	372.94	44450	49400	44000	57700	31100	44400	47463.96	22.14	27972	45300	44850	44100	43650	42900	45075	43875	99	13300	500	32850	50	1	19752674	9629	12.02	3.19	12	1.55	4057.00	15273.00	53500	20230630	-8.88	28200	20220930	72.87	53500	-8.88	20230630	31650	54.03	20230103	53500	-8.88	20230630	28200	72.87	20220930	1.31	Y	166090	500	98 억	4372280	N	N	14872	N	N
152	20230901	100623	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47300	2900	2	6.53	6402375000	137817	167.95	44450	47700	44000	57700	31100	44400	46455.63	22.14	10985	45300	44850	44100	43650	42900	45075	43875	99	13300	500	32850	50	1	19752674	9343	11.66	3.10	12	0.70	4057.00	15273.00	53500	20230630	-11.59	28200	20220930	67.73	53500	-11.59	20230630	31650	49.45	20230103	53500	-11.59	20230630	28200	67.73	20220930	1.31	Y	166090	500	98 억	4372280	N	N	14872	N	N
153	20230901	090615	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44300	-100	5	-0.23	199405800	4487	5.47	44450	44750	44000	57700	31100	44400	44440.78	22.14	-1054	45300	44850	44100	43650	42900	45075	43875	99	13300	500	32850	50	1	19752674	8750	10.92	2.90	12	0.02	4057.00	15273.00	53500	20230630	-17.20	28200	20220930	57.09	53500	-17.20	20230630	31650	39.97	20230103	53500	-17.20	20230630	28200	57.09	20220930	1.31	Y	166090	500	98 억	4372280	N	N	14872	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History