KissMeData/183300/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	160900	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48700	1100	2	2.31	1607529300	33643	62.26	47550	48700	47000	61800	33350	47600	47779.25	31.57	-1341	50333	48966	48133	46766	45933	48550	46350	52	14200	500	34270	50	1	10460684	5094	11.63	1.87	12	0.32	4188.00	26005.00	66300	20230717	-26.55	39250	20220930	24.08	66300	-26.55	20230717	41550	17.21	20230517	66300	-26.55	20230717	39250	24.08	20220930	1.31	Y	183300	500	52 억	3302838	N	N	1411	N	N
3	20230927	150909	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48600	1000	2	2.10	1514130650	31721	58.70	47550	48600	47000	61800	33350	47600	47732.75	31.57	-1031	50333	48966	48133	46766	45933	48550	46350	52	14200	500	34270	50	1	10460684	5084	11.60	1.87	12	0.30	4188.00	26005.00	66300	20230717	-26.70	39250	20220930	23.82	66300	-26.70	20230717	41550	16.97	20230517	66300	-26.70	20230717	39250	23.82	20220930	1.31	Y	183300	500	52 억	3302838	N	N	1488	N	N
4	20230927	140909	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47950	350	2	0.74	1171131500	24599	45.52	47550	48400	47000	61800	33350	47600	47608.91	31.57	-862	50333	48966	48133	46766	45933	48550	46350	52	14200	500	34270	50	1	10460684	5016	11.45	1.84	12	0.24	4188.00	26005.00	66300	20230717	-27.68	39250	20220930	22.17	66300	-27.68	20230717	41550	15.40	20230517	66300	-27.68	20230717	39250	22.17	20220930	1.31	Y	183300	500	52 억	3302838	N	N	1488	N	N
5	20230927	130856	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47650	50	2	0.11	954951800	20081	37.16	47550	48400	47000	61800	33350	47600	47554.99	31.57	-1252	50333	48966	48133	46766	45933	48550	46350	52	14200	500	34270	50	1	10460684	4985	11.38	1.83	12	0.19	4188.00	26005.00	66300	20230717	-28.13	39250	20220930	21.40	66300	-28.13	20230717	41550	14.68	20230517	66300	-28.13	20230717	39250	21.40	20220930	1.31	Y	183300	500	52 억	3302838	N	N	1488	N	N
6	20230927	120857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47400	-200	5	-0.42	700116600	14711	27.22	47550	48400	47000	61800	33350	47600	47591.37	31.57	-2030	50333	48966	48133	46766	45933	48550	46350	52	14200	500	34270	50	1	10460684	4958	11.32	1.82	12	0.14	4188.00	26005.00	66300	20230717	-28.51	39250	20220930	20.76	66300	-28.51	20230717	41550	14.08	20230517	66300	-28.51	20230717	39250	20.76	20220930	1.31	Y	183300	500	52 억	3302838	N	N	1488	N	N
7	20230927	110905	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47350	-250	5	-0.53	550190150	11545	21.36	47550	48400	47000	61800	33350	47600	47656.14	31.57	-1656	50333	48966	48133	46766	45933	48550	46350	52	14200	500	34270	50	1	10460684	4953	11.31	1.82	12	0.11	4188.00	26005.00	66300	20230717	-28.58	39250	20220930	20.64	66300	-28.58	20230717	41550	13.96	20230517	66300	-28.58	20230717	39250	20.64	20220930	1.31	Y	183300	500	52 억	3302838	N	N	1488	N	N
8	20230927	100858	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47400	-200	5	-0.42	384407800	8052	14.90	47550	48400	47000	61800	33350	47600	47740.66	31.57	-873	50333	48966	48133	46766	45933	48550	46350	52	14200	500	34270	50	1	10460684	4958	11.32	1.82	12	0.08	4188.00	26005.00	66300	20230717	-28.51	39250	20220930	20.76	66300	-28.51	20230717	41550	14.08	20230517	66300	-28.51	20230717	39250	20.76	20220930	1.31	Y	183300	500	52 억	3302838	N	N	1488	N	N
9	20230927	090915	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47450	-150	5	-0.32	82063200	1734	3.21	47550	47550	47000	61800	33350	47600	47325.95	31.57	-50	50333	48966	48133	46766	45933	48550	46350	52	14200	500	34270	50	1	10460684	4964	11.33	1.82	12	0.02	4188.00	26005.00	66300	20230717	-28.43	39250	20220930	20.89	66300	-28.43	20230717	41550	14.20	20230517	66300	-28.43	20230717	39250	20.89	20220930	1.31	Y	183300	500	52 억	3302838	N	N	1488	N	N
10	20230926	160857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47600	-1600	5	-3.25	2575411850	53826	156.75	48900	49500	47300	63900	34450	49200	47847.23	31.61	4261	50300	49750	48900	48350	47500	50025	48625	52	14700	500	35420	50	1	10460684	4979	11.37	1.83	12	0.51	4188.00	26005.00	66300	20230717	-28.21	39250	20220930	21.27	66300	-28.21	20230717	41550	14.56	20230517	66300	-28.21	20230717	39250	21.27	20220930	1.32	Y	183300	500	52 억	3306968	N	N	1488	N	N
11	20230926	150856	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47550	-1650	5	-3.35	2377577100	49668	144.64	48900	49500	47300	63900	34450	49200	47869.39	31.61	4384	50300	49750	48900	48350	47500	50025	48625	52	14700	500	35420	50	1	10460684	4974	11.35	1.83	12	0.47	4188.00	26005.00	66300	20230717	-28.28	39250	20220930	21.15	66300	-28.28	20230717	41550	14.44	20230517	66300	-28.28	20230717	39250	21.15	20220930	1.32	Y	183300	500	52 억	3306968	N	N	1183	N	N
12	20230926	140851	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47400	-1800	5	-3.66	1398769950	29056	84.62	48900	49500	47300	63900	34450	49200	48140.49	31.61	-2695	50300	49750	48900	48350	47500	50025	48625	52	14700	500	35420	50	1	10460684	4958	11.32	1.82	12	0.28	4188.00	26005.00	66300	20230717	-28.51	39250	20220930	20.76	66300	-28.51	20230717	41550	14.08	20230517	66300	-28.51	20230717	39250	20.76	20220930	1.32	Y	183300	500	52 억	3306968	N	N	1183	N	N
13	20230926	130853	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48350	-850	5	-1.73	711813150	14647	42.66	48900	49500	48200	63900	34450	49200	48597.88	31.61	-1942	50300	49750	48900	48350	47500	50025	48625	52	14700	500	35420	50	1	10460684	5058	11.54	1.86	12	0.14	4188.00	26005.00	66300	20230717	-27.07	39250	20220930	23.18	66300	-27.07	20230717	41550	16.37	20230517	66300	-27.07	20230717	39250	23.18	20220930	1.32	Y	183300	500	52 억	3306968	N	N	1183	N	N
14	20230926	120900	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48700	-500	5	-1.02	552739700	11366	33.10	48900	49500	48200	63900	34450	49200	48630.98	31.61	-839	50300	49750	48900	48350	47500	50025	48625	52	14700	500	35420	50	1	10460684	5094	11.63	1.87	12	0.11	4188.00	26005.00	66300	20230717	-26.55	39250	20220930	24.08	66300	-26.55	20230717	41550	17.21	20230517	66300	-26.55	20230717	39250	24.08	20220930	1.32	Y	183300	500	52 억	3306968	N	N	1183	N	N
15	20230926	110857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48450	-750	5	-1.52	486904700	10012	29.16	48900	49500	48200	63900	34450	49200	48632.11	31.61	-217	50300	49750	48900	48350	47500	50025	48625	52	14700	500	35420	50	1	10460684	5068	11.57	1.86	12	0.10	4188.00	26005.00	66300	20230717	-26.92	39250	20220930	23.44	66300	-26.92	20230717	41550	16.61	20230517	66300	-26.92	20230717	39250	23.44	20220930	1.32	Y	183300	500	52 억	3306968	N	N	1183	N	N
16	20230926	100855	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48700	-500	5	-1.02	344069750	7090	20.65	48900	49500	48200	63900	34450	49200	48528.88	31.61	-171	50300	49750	48900	48350	47500	50025	48625	52	14700	500	35420	50	1	10460684	5094	11.63	1.87	12	0.07	4188.00	26005.00	66300	20230717	-26.55	39250	20220930	24.08	66300	-26.55	20230717	41550	17.21	20230517	66300	-26.55	20230717	39250	24.08	20220930	1.32	Y	183300	500	52 억	3306968	N	N	1183	N	N
17	20230926	090858	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48550	-650	5	-1.32	44700600	915	2.66	48900	49500	48550	63900	34450	49200	48853.11	31.61	-256	50300	49750	48900	48350	47500	50025	48625	52	14700	500	35420	50	1	10460684	5079	11.59	1.87	12	0.01	4188.00	26005.00	66300	20230717	-26.77	39250	20220930	23.69	66300	-26.77	20230717	41550	16.85	20230517	66300	-26.77	20230717	39250	23.69	20220930	1.32	Y	183300	500	52 억	3306968	N	N	1183	N	N
18	20230925	160857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49200	250	2	0.51	1675896500	34331	52.10	49000	49450	48050	63600	34300	48950	48815.84	31.68	3080	50016	49482	48516	47982	47016	49750	48250	52	14650	500	35240	50	1	10460684	5147	11.75	1.89	12	0.33	4188.00	26005.00	66300	20230717	-25.79	39250	20220930	25.35	66300	-25.79	20230717	41550	18.41	20230517	66300	-25.79	20230717	39250	25.35	20220930	1.29	Y	183300	500	52 억	3313450	N	N	1183	N	N
19	20230925	150859	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48800	-150	5	-0.31	1549128900	31748	48.18	49000	49450	48050	63600	34300	48950	48794.54	31.68	2855	50016	49482	48516	47982	47016	49750	48250	52	14650	500	35240	50	1	10460684	5105	11.65	1.88	12	0.30	4188.00	26005.00	66300	20230717	-26.40	39250	20220930	24.33	66300	-26.40	20230717	41550	17.45	20230517	66300	-26.40	20230717	39250	24.33	20220930	1.29	Y	183300	500	52 억	3313450	N	N	1115	N	N
20	20230925	140845	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48700	-250	5	-0.51	1018103800	20836	31.62	49000	49450	48050	63600	34300	48950	48862.73	31.68	151	50016	49482	48516	47982	47016	49750	48250	52	14650	500	35240	50	1	10460684	5094	11.63	1.87	12	0.20	4188.00	26005.00	66300	20230717	-26.55	39250	20220930	24.08	66300	-26.55	20230717	41550	17.21	20230517	66300	-26.55	20230717	39250	24.08	20220930	1.29	Y	183300	500	52 억	3313450	N	N	1115	N	N
21	20230925	130850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49350	400	2	0.82	861087100	17641	26.77	49000	49400	48050	63600	34300	48950	48811.69	31.68	743	50016	49482	48516	47982	47016	49750	48250	52	14650	500	35240	50	1	10460684	5162	11.78	1.90	12	0.17	4188.00	26005.00	66300	20230717	-25.57	39250	20220930	25.73	66300	-25.57	20230717	41550	18.77	20230517	66300	-25.57	20230717	39250	25.73	20220930	1.29	Y	183300	500	52 억	3313450	N	N	1115	N	N
22	20230925	120854	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49000	50	2	0.10	675394300	13862	21.03	49000	49350	48050	63600	34300	48950	48722.72	31.68	353	50016	49482	48516	47982	47016	49750	48250	52	14650	500	35240	50	1	10460684	5126	11.70	1.88	12	0.13	4188.00	26005.00	66300	20230717	-26.09	39250	20220930	24.84	66300	-26.09	20230717	41550	17.93	20230517	66300	-26.09	20230717	39250	24.84	20220930	1.29	Y	183300	500	52 억	3313450	N	N	1115	N	N
23	20230925	110850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48750	-200	5	-0.41	538554950	11056	16.78	49000	49350	48050	63600	34300	48950	48711.55	31.68	396	50016	49482	48516	47982	47016	49750	48250	52	14650	500	35240	50	1	10460684	5100	11.64	1.87	12	0.11	4188.00	26005.00	66300	20230717	-26.47	39250	20220930	24.20	66300	-26.47	20230717	41550	17.33	20230517	66300	-26.47	20230717	39250	24.20	20220930	1.29	Y	183300	500	52 억	3313450	N	N	1115	N	N
24	20230925	100854	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49000	50	2	0.10	321001300	6591	10.00	49000	49350	48050	63600	34300	48950	48702.97	31.68	-654	50016	49482	48516	47982	47016	49750	48250	52	14650	500	35240	50	1	10460684	5126	11.70	1.88	12	0.06	4188.00	26005.00	66300	20230717	-26.09	39250	20220930	24.84	66300	-26.09	20230717	41550	17.93	20230517	66300	-26.09	20230717	39250	24.84	20220930	1.29	Y	183300	500	52 억	3313450	N	N	1115	N	N
25	20230925	090850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48300	-650	5	-1.33	27717050	574	0.87	49000	49000	48050	63600	34300	48950	48287.54	31.68	-137	50016	49482	48516	47982	47016	49750	48250	52	14650	500	35240	50	1	10460684	5053	11.53	1.86	12	0.01	4188.00	26005.00	66300	20230717	-27.15	39250	20220930	23.06	66300	-27.15	20230717	41550	16.25	20230517	66300	-27.15	20230717	39250	23.06	20220930	1.29	Y	183300	500	52 억	3313450	N	N	1115	N	N
26	20230922	160921	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48950	200	2	0.41	3183878400	65889	88.68	48000	49050	47550	63300	34150	48750	48321.85	31.68	9609	52116	50432	49316	47632	46516	49875	47075	52	14550	500	35100	50	1	10460684	5121	11.69	1.88	12	0.63	4188.00	26005.00	66300	20230717	-26.17	39250	20220930	24.71	66300	-26.17	20230717	41550	17.81	20230517	66300	-26.17	20230717	39250	24.71	20220930	1.33	Y	183300	500	52 억	3314008	N	N	1115	N	N
27	20230922	150916	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48700	-50	5	-0.10	3068623600	63527	85.50	48000	49050	47550	63300	34150	48750	48304.24	31.68	10503	52116	50432	49316	47632	46516	49875	47075	52	14550	500	35100	50	1	10460684	5094	11.63	1.87	12	0.61	4188.00	26005.00	66300	20230717	-26.55	39250	20220930	24.08	66300	-26.55	20230717	41550	17.21	20230517	66300	-26.55	20230717	39250	24.08	20220930	1.33	Y	183300	500	52 억	3314008	N	N	3595	N	N
28	20230922	140914	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48850	100	2	0.21	2680305650	55542	74.75	48000	49050	47550	63300	34150	48750	48257.28	31.68	10674	52116	50432	49316	47632	46516	49875	47075	52	14550	500	35100	50	1	10460684	5110	11.66	1.88	12	0.53	4188.00	26005.00	66300	20230717	-26.32	39250	20220930	24.46	66300	-26.32	20230717	41550	17.57	20230517	66300	-26.32	20230717	39250	24.46	20220930	1.33	Y	183300	500	52 억	3314008	N	N	3595	N	N
29	20230922	130820	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48500	-250	5	-0.51	2137053100	44355	59.70	48000	48750	47550	63300	34150	48750	48180.66	31.68	9423	52116	50432	49316	47632	46516	49875	47075	52	14550	500	35100	50	1	10460684	5073	11.58	1.87	12	0.42	4188.00	26005.00	66300	20230717	-26.85	39250	20220930	23.57	66300	-26.85	20230717	41550	16.73	20230517	66300	-26.85	20230717	39250	23.57	20220930	1.33	Y	183300	500	52 억	3314008	N	N	3595	N	N
30	20230922	120819	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48050	-700	5	-1.44	1798729900	37333	50.25	48000	48750	47550	63300	34150	48750	48180.70	31.68	7811	52116	50432	49316	47632	46516	49875	47075	52	14550	500	35100	50	1	10460684	5026	11.47	1.85	12	0.36	4188.00	26005.00	66300	20230717	-27.53	39250	20220930	22.42	66300	-27.53	20230717	41550	15.64	20230517	66300	-27.53	20230717	39250	22.42	20220930	1.33	Y	183300	500	52 억	3314008	N	N	3595	N	N
31	20230922	110814	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48300	-450	5	-0.92	1430403150	29710	39.99	48000	48750	47550	63300	34150	48750	48145.51	31.68	7793	52116	50432	49316	47632	46516	49875	47075	52	14550	500	35100	50	1	10460684	5053	11.53	1.86	12	0.28	4188.00	26005.00	66300	20230717	-27.15	39250	20220930	23.06	66300	-27.15	20230717	41550	16.25	20230517	66300	-27.15	20230717	39250	23.06	20220930	1.33	Y	183300	500	52 억	3314008	N	N	3595	N	N
32	20230922	100815	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48400	-350	5	-0.72	884666900	18376	24.73	48000	48750	47550	63300	34150	48750	48142.52	31.68	6244	52116	50432	49316	47632	46516	49875	47075	52	14550	500	35100	50	1	10460684	5063	11.56	1.86	12	0.18	4188.00	26005.00	66300	20230717	-27.00	39250	20220930	23.31	66300	-27.00	20230717	41550	16.49	20230517	66300	-27.00	20230717	39250	23.31	20220930	1.33	Y	183300	500	52 억	3314008	N	N	3595	N	N
33	20230922	090811	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	47950	-800	5	-1.64	420759700	8783	11.82	48000	48450	47550	63300	34150	48750	47906.15	31.68	3861	52116	50432	49316	47632	46516	49875	47075	52	14550	500	35100	50	1	10460684	5016	11.45	1.84	12	0.08	4188.00	26005.00	66300	20230717	-27.68	39250	20220930	22.17	66300	-27.68	20230717	41550	15.40	20230517	66300	-27.68	20230717	39250	22.17	20220930	1.33	Y	183300	500	52 억	3314008	N	N	3595	N	N
34	20230921	160818	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48750	-2450	5	-4.79	3658060900	74283	177.34	50800	51000	48200	66500	35900	51200	49245.47	31.82	-6715	53066	52132	51366	50432	49666	51750	50050	52	15300	500	36860	50	1	10460684	5100	11.64	1.87	12	0.71	4188.00	26005.00	66300	20230717	-26.47	39250	20220930	24.20	66300	-26.47	20230717	41550	17.33	20230517	66300	-26.47	20230717	39250	24.20	20220930	1.31	Y	183300	500	52 억	3328773	N	N	3595	N	N
35	20230921	150806	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48550	-2650	5	-5.18	3521018500	71469	170.62	50800	51000	48200	66500	35900	51200	49266.37	31.82	-5714	53066	52132	51366	50432	49666	51750	50050	52	15300	500	36860	50	1	10460684	5079	11.59	1.87	12	0.68	4188.00	26005.00	66300	20230717	-26.77	39250	20220930	23.69	66300	-26.77	20230717	41550	16.85	20230517	66300	-26.77	20230717	39250	23.69	20220930	1.31	Y	183300	500	52 억	3328773	N	N	1889	N	N
36	20230921	140812	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	48650	-2550	5	-4.98	2768827850	55960	133.59	50800	51000	48550	66500	35900	51200	49478.70	31.82	-7705	53066	52132	51366	50432	49666	51750	50050	52	15300	500	36860	50	1	10460684	5089	11.62	1.87	12	0.53	4188.00	26005.00	66300	20230717	-26.62	39250	20220930	23.95	66300	-26.62	20230717	41550	17.09	20230517	66300	-26.62	20230717	39250	23.95	20220930	1.31	Y	183300	500	52 억	3328773	N	N	1889	N	N
37	20230921	130806	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49100	-2100	5	-4.10	2055538700	41350	98.72	50800	51000	49050	66500	35900	51200	49710.73	31.82	-6145	53066	52132	51366	50432	49666	51750	50050	52	15300	500	36860	50	1	10460684	5136	11.72	1.89	12	0.40	4188.00	26005.00	66300	20230717	-25.94	39250	20220930	25.10	66300	-25.94	20230717	41550	18.17	20230517	66300	-25.94	20230717	39250	25.10	20220930	1.31	Y	183300	500	52 억	3328773	N	N	1889	N	N
38	20230921	120759	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49500	-1700	5	-3.32	1516956400	30466	72.73	50800	51000	49300	66500	35900	51200	49791.78	31.82	-4985	53066	52132	51366	50432	49666	51750	50050	52	15300	500	36860	50	1	10460684	5178	11.82	1.90	12	0.29	4188.00	26005.00	66300	20230717	-25.34	39250	20220930	26.11	66300	-25.34	20230717	41550	19.13	20230517	66300	-25.34	20230717	39250	26.11	20220930	1.31	Y	183300	500	52 억	3328773	N	N	1889	N	N
39	20230921	110819	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49350	-1850	5	-3.61	1194525550	23941	57.15	50800	51000	49350	66500	35900	51200	49894.56	31.82	-4150	53066	52132	51366	50432	49666	51750	50050	52	15300	500	36860	50	1	10460684	5162	11.78	1.90	12	0.23	4188.00	26005.00	66300	20230717	-25.57	39250	20220930	25.73	66300	-25.57	20230717	41550	18.77	20230517	66300	-25.57	20230717	39250	25.73	20220930	1.31	Y	183300	500	52 억	3328773	N	N	1889	N	N
40	20230921	100802	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49750	-1450	5	-2.83	801606550	16011	38.22	50800	51000	49600	66500	35900	51200	50065.99	31.82	-2563	53066	52132	51366	50432	49666	51750	50050	52	15300	500	36860	50	1	10460684	5204	11.88	1.91	12	0.15	4188.00	26005.00	66300	20230717	-24.96	39250	20220930	26.75	66300	-24.96	20230717	41550	19.74	20230517	66300	-24.96	20230717	39250	26.75	20220930	1.31	Y	183300	500	52 억	3328773	N	N	1889	N	N
41	20230921	090808	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50600	-600	5	-1.17	44765400	882	2.11	50800	51000	50600	66500	35900	51200	50754.42	31.82	-22	53066	52132	51366	50432	49666	51750	50050	52	15300	500	36860	100	1	10460684	5293	12.08	1.95	12	0.01	4188.00	26005.00	66300	20230717	-23.68	39250	20220930	28.92	66300	-23.68	20230717	41550	21.78	20230517	66300	-23.68	20230717	39250	28.92	20220930	1.31	Y	183300	500	52 억	3328773	N	N	1889	N	N
42	20230920	160812	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51200	-800	5	-1.54	2140997000	41846	115.19	51800	52300	50600	67600	36400	52000	51163.72	31.82	4927	54133	53066	52333	51266	50533	52700	50900	52	15600	500	37440	100	1	10460684	5356	12.23	1.97	12	0.40	4188.00	26005.00	66300	20230717	-22.78	39250	20220930	30.45	66300	-22.78	20230717	41550	23.23	20230517	66300	-22.78	20230717	39250	30.45	20220930	1.27	Y	183300	500	52 억	3328782	N	N	1882	N	N
43	20230920	150751	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51500	-500	5	-0.96	2045775000	39994	110.09	51800	52300	50600	67600	36400	52000	51152.05	31.82	5423	54133	53066	52333	51266	50533	52700	50900	52	15600	500	37440	100	1	10460684	5387	12.30	1.98	12	0.38	4188.00	26005.00	66300	20230717	-22.32	39250	20220930	31.21	66300	-22.32	20230717	41550	23.95	20230517	66300	-22.32	20230717	39250	31.21	20220930	1.27	Y	183300	500	52 억	3328782	N	N	1793	N	N
44	20230920	140802	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51400	-600	5	-1.15	1709649800	33461	92.11	51800	52300	50600	67600	36400	52000	51093.80	31.82	6037	54133	53066	52333	51266	50533	52700	50900	52	15600	500	37440	100	1	10460684	5377	12.27	1.98	12	0.32	4188.00	26005.00	66300	20230717	-22.47	39250	20220930	30.96	66300	-22.47	20230717	41550	23.71	20230517	66300	-22.47	20230717	39250	30.96	20220930	1.27	Y	183300	500	52 억	3328782	N	N	1793	N	N
45	20230920	130757	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51200	-800	5	-1.54	1453437800	28459	78.34	51800	52300	50600	67600	36400	52000	51071.29	31.82	6896	54133	53066	52333	51266	50533	52700	50900	52	15600	500	37440	100	1	10460684	5356	12.23	1.97	12	0.27	4188.00	26005.00	66300	20230717	-22.78	39250	20220930	30.45	66300	-22.78	20230717	41550	23.23	20230517	66300	-22.78	20230717	39250	30.45	20220930	1.27	Y	183300	500	52 억	3328782	N	N	1793	N	N
46	20230920	120756	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51200	-800	5	-1.54	1247691500	24443	67.28	51800	52300	50600	67600	36400	52000	51044.94	31.82	8260	54133	53066	52333	51266	50533	52700	50900	52	15600	500	37440	100	1	10460684	5356	12.23	1.97	12	0.23	4188.00	26005.00	66300	20230717	-22.78	39250	20220930	30.45	66300	-22.78	20230717	41550	23.23	20230517	66300	-22.78	20230717	39250	30.45	20220930	1.27	Y	183300	500	52 억	3328782	N	N	1793	N	N
47	20230920	110805	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50800	-1200	5	-2.31	901345600	17630	48.53	51800	52300	50700	67600	36400	52000	51125.67	31.82	6998	54133	53066	52333	51266	50533	52700	50900	52	15600	500	37440	100	1	10460684	5314	12.13	1.95	12	0.17	4188.00	26005.00	66300	20230717	-23.38	39250	20220930	29.43	66300	-23.38	20230717	41550	22.26	20230517	66300	-23.38	20230717	39250	29.43	20220930	1.27	Y	183300	500	52 억	3328782	N	N	1793	N	N
48	20230920	100747	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50800	-1200	5	-2.31	618559000	12074	33.24	51800	52300	50800	67600	36400	52000	51230.66	31.82	5028	54133	53066	52333	51266	50533	52700	50900	52	15600	500	37440	100	1	10460684	5314	12.13	1.95	12	0.12	4188.00	26005.00	66300	20230717	-23.38	39250	20220930	29.43	66300	-23.38	20230717	41550	22.26	20230517	66300	-23.38	20230717	39250	29.43	20220930	1.27	Y	183300	500	52 억	3328782	N	N	1793	N	N
49	20230920	090758	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51700	-300	5	-0.58	38893000	750	2.06	51800	52300	51600	67600	36400	52000	51857.33	31.82	-130	54133	53066	52333	51266	50533	52700	50900	52	15600	500	37440	100	1	10460684	5408	12.34	1.99	12	0.01	4188.00	26005.00	66300	20230717	-22.02	39250	20220930	31.72	66300	-22.02	20230717	41550	24.43	20230517	66300	-22.02	20230717	39250	31.72	20220930	1.27	Y	183300	500	52 억	3328782	N	N	1793	N	N
50	20230919	160754	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52000	-800	5	-1.52	1895430200	36295	79.38	52600	53400	51600	68600	37000	52800	52222.90	31.85	1647	53733	53266	52733	52266	51733	53000	52000	52	15800	500	38010	100	1	10460684	5440	12.42	2.00	12	0.35	4188.00	26005.00	66300	20230717	-21.57	39250	20220930	32.48	66300	-21.57	20230717	41550	25.15	20230517	66300	-21.57	20230717	39250	32.48	20220930	1.23	Y	183300	500	52 억	3331298	N	N	1793	N	N
51	20230919	150756	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51900	-900	5	-1.70	1626140300	31103	68.02	52600	53400	51800	68600	37000	52800	52282.43	31.85	323	53733	53266	52733	52266	51733	53000	52000	52	15800	500	38010	100	1	10460684	5429	12.39	2.00	12	0.30	4188.00	26005.00	66300	20230717	-21.72	39250	20220930	32.23	66300	-21.72	20230717	41550	24.91	20230517	66300	-21.72	20230717	39250	32.23	20220930	1.23	Y	183300	500	52 억	3331298	N	N	2032	N	N
52	20230919	140753	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52000	-800	5	-1.52	1287642100	24587	53.77	52600	53400	51900	68600	37000	52800	52370.85	31.85	-1179	53733	53266	52733	52266	51733	53000	52000	52	15800	500	38010	100	1	10460684	5440	12.42	2.00	12	0.24	4188.00	26005.00	66300	20230717	-21.57	39250	20220930	32.48	66300	-21.57	20230717	41550	25.15	20230517	66300	-21.57	20230717	39250	32.48	20220930	1.23	Y	183300	500	52 억	3331298	N	N	2032	N	N
53	20230919	130740	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52300	-500	5	-0.95	1023272100	19511	42.67	52600	53400	51900	68600	37000	52800	52445.91	31.85	-1618	53733	53266	52733	52266	51733	53000	52000	52	15800	500	38010	100	1	10460684	5471	12.49	2.01	12	0.19	4188.00	26005.00	66300	20230717	-21.12	39250	20220930	33.25	66300	-21.12	20230717	41550	25.87	20230517	66300	-21.12	20230717	39250	33.25	20220930	1.23	Y	183300	500	52 억	3331298	N	N	2032	N	N
54	20230919	120757	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52600	-200	5	-0.38	846813300	16148	35.32	52600	53400	51900	68600	37000	52800	52440.75	31.85	-503	53733	53266	52733	52266	51733	53000	52000	52	15800	500	38010	100	1	10460684	5502	12.56	2.02	12	0.15	4188.00	26005.00	66300	20230717	-20.66	39250	20220930	34.01	66300	-20.66	20230717	41550	26.59	20230517	66300	-20.66	20230717	39250	34.01	20220930	1.23	Y	183300	500	52 억	3331298	N	N	2032	N	N
55	20230919	110800	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52200	-600	5	-1.14	694110100	13230	28.94	52600	53400	51900	68600	37000	52800	52464.86	31.85	568	53733	53266	52733	52266	51733	53000	52000	52	15800	500	38010	100	1	10460684	5460	12.46	2.01	12	0.13	4188.00	26005.00	66300	20230717	-21.27	39250	20220930	32.99	66300	-21.27	20230717	41550	25.63	20230517	66300	-21.27	20230717	39250	32.99	20220930	1.23	Y	183300	500	52 억	3331298	N	N	2032	N	N
56	20230919	100754	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52200	-600	5	-1.14	409487400	7771	17.00	52600	53400	52100	68600	37000	52800	52694.30	31.85	-977	53733	53266	52733	52266	51733	53000	52000	52	15800	500	38010	100	1	10460684	5460	12.46	2.01	12	0.07	4188.00	26005.00	66300	20230717	-21.27	39250	20220930	32.99	66300	-21.27	20230717	41550	25.63	20230517	66300	-21.27	20230717	39250	32.99	20220930	1.23	Y	183300	500	52 억	3331298	N	N	2032	N	N
57	20230919	090751	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	0	3	0.00	89392000	1697	3.71	52600	52900	52200	68600	37000	52800	52676.49	31.85	-302	53733	53266	52733	52266	51733	53000	52000	52	15800	500	38010	100	1	10460684	5523	12.61	2.03	12	0.02	4188.00	26005.00	66300	20230717	-20.36	39250	20220930	34.52	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	39250	34.52	20220930	1.23	Y	183300	500	52 억	3331298	N	N	2032	N	N
58	20230918	160754	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	-1000	5	-1.86	2409157700	45701	45.11	53000	53200	52200	69900	37700	53800	52715.64	31.99	1577	55466	54632	53566	52732	51666	55050	53150	52	16100	500	38730	100	1	10460684	5523	12.61	2.03	12	0.44	4188.00	26005.00	66300	20230717	-20.36	39250	20220930	34.52	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	39250	34.52	20220930	1.07	Y	183300	500	52 억	3346411	N	N	2032	N	N
59	20230918	150752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52600	-1200	5	-2.23	2306298800	43749	43.18	53000	53200	52200	69900	37700	53800	52716.61	31.99	2098	55466	54632	53566	52732	51666	55050	53150	52	16100	500	38730	100	1	10460684	5502	12.56	2.02	12	0.42	4188.00	26005.00	66300	20230717	-20.66	39250	20220930	34.01	66300	-20.66	20230717	41550	26.59	20230517	66300	-20.66	20230717	39250	34.01	20220930	1.07	Y	183300	500	52 억	3346411	N	N	6873	N	N
60	20230918	140812	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53000	-800	5	-1.49	2115166600	40131	39.61	53000	53200	52200	69900	37700	53800	52706.55	31.99	3071	55466	54632	53566	52732	51666	55050	53150	52	16100	500	38730	100	1	10460684	5544	12.66	2.04	12	0.38	4188.00	26005.00	66300	20230717	-20.06	39250	20220930	35.03	66300	-20.06	20230717	41550	27.56	20230517	66300	-20.06	20230717	39250	35.03	20220930	1.07	Y	183300	500	52 억	3346411	N	N	6873	N	N
61	20230918	130751	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52700	-1100	5	-2.04	1351035800	25676	25.34	53000	53200	52200	69900	37700	53800	52618.62	31.99	-2953	55466	54632	53566	52732	51666	55050	53150	52	16100	500	38730	100	1	10460684	5513	12.58	2.03	12	0.25	4188.00	26005.00	66300	20230717	-20.51	39250	20220930	34.27	66300	-20.51	20230717	41550	26.84	20230517	66300	-20.51	20230717	39250	34.27	20220930	1.07	Y	183300	500	52 억	3346411	N	N	6873	N	N
62	20230918	120756	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52600	-1200	5	-2.23	1132425900	21530	21.25	53000	53200	52200	69900	37700	53800	52597.58	31.99	-4072	55466	54632	53566	52732	51666	55050	53150	52	16100	500	38730	100	1	10460684	5502	12.56	2.02	12	0.21	4188.00	26005.00	66300	20230717	-20.66	39250	20220930	34.01	66300	-20.66	20230717	41550	26.59	20230517	66300	-20.66	20230717	39250	34.01	20220930	1.07	Y	183300	500	52 억	3346411	N	N	6873	N	N
63	20230918	110744	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52400	-1400	5	-2.60	1013301500	19263	19.01	53000	53200	52200	69900	37700	53800	52603.51	31.99	-3369	55466	54632	53566	52732	51666	55050	53150	52	16100	500	38730	100	1	10460684	5481	12.51	2.01	12	0.18	4188.00	26005.00	66300	20230717	-20.97	39250	20220930	33.50	66300	-20.97	20230717	41550	26.11	20230517	66300	-20.97	20230717	39250	33.50	20220930	1.07	Y	183300	500	52 억	3346411	N	N	6873	N	N
64	20230918	100739	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52500	-1300	5	-2.42	774794400	14709	14.52	53000	53200	52200	69900	37700	53800	52674.85	31.99	-661	55466	54632	53566	52732	51666	55050	53150	52	16100	500	38730	100	1	10460684	5492	12.54	2.02	12	0.14	4188.00	26005.00	66300	20230717	-20.81	39250	20220930	33.76	66300	-20.81	20230717	41550	26.35	20230517	66300	-20.81	20230717	39250	33.76	20220930	1.07	Y	183300	500	52 억	3346411	N	N	6873	N	N
65	20230918	090742	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	-1000	5	-1.86	181094800	3425	3.38	53000	53200	52600	69900	37700	53800	52874.39	31.99	-141	55466	54632	53566	52732	51666	55050	53150	52	16100	500	38730	100	1	10460684	5523	12.61	2.03	12	0.03	4188.00	26005.00	66300	20230717	-20.36	39250	20220930	34.52	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	39250	34.52	20220930	1.07	Y	183300	500	52 억	3346411	N	N	6873	N	N
66	20230915	160749	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53800	1000	2	1.89	5427961400	101081	58.82	52800	54400	52500	68600	37000	52800	53699.12	32.44	-11658	54866	53832	52266	51232	49666	54350	51750	52	15800	500	38010	100	1	10460684	5628	12.85	2.07	12	0.97	4188.00	26005.00	66300	20230717	-18.85	39250	20220930	37.07	66300	-18.85	20230717	41550	29.48	20230517	66300	-18.85	20230717	39250	37.07	20220930	1.09	Y	183300	500	52 억	3392930	N	N	6873	N	N
67	20230915	150749	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53600	800	2	1.52	5206262200	96950	56.42	52800	54400	52500	68600	37000	52800	53700.49	32.44	-12785	54866	53832	52266	51232	49666	54350	51750	52	15800	500	38010	100	1	10460684	5607	12.80	2.06	12	0.93	4188.00	26005.00	66300	20230717	-19.16	39250	20220930	36.56	66300	-19.16	20230717	41550	29.00	20230517	66300	-19.16	20230717	39250	36.56	20220930	1.09	Y	183300	500	52 억	3392930	N	N	6261	N	N
68	20230915	140749	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53900	1100	2	2.08	4406505400	82086	47.77	52800	54400	52500	68600	37000	52800	53681.57	32.44	-10106	54866	53832	52266	51232	49666	54350	51750	52	15800	500	38010	100	1	10460684	5638	12.87	2.07	12	0.78	4188.00	26005.00	66300	20230717	-18.70	39250	20220930	37.32	66300	-18.70	20230717	41550	29.72	20230517	66300	-18.70	20230717	39250	37.32	20220930	1.09	Y	183300	500	52 억	3392930	N	N	6261	N	N
69	20230915	130742	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53900	1100	2	2.08	3721305600	69386	40.38	52800	54400	52500	68600	37000	52800	53631.94	32.44	-8804	54866	53832	52266	51232	49666	54350	51750	52	15800	500	38010	100	1	10460684	5638	12.87	2.07	12	0.66	4188.00	26005.00	66300	20230717	-18.70	39250	20220930	37.32	66300	-18.70	20230717	41550	29.72	20230517	66300	-18.70	20230717	39250	37.32	20220930	1.09	Y	183300	500	52 억	3392930	N	N	6261	N	N
70	20230915	120749	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54400	1600	2	3.03	2922411500	54605	31.78	52800	54400	52500	68600	37000	52800	53519.12	32.44	-5920	54866	53832	52266	51232	49666	54350	51750	52	15800	500	38010	100	1	10460684	5691	12.99	2.09	12	0.52	4188.00	26005.00	66300	20230717	-17.95	39250	20220930	38.60	66300	-17.95	20230717	41550	30.93	20230517	66300	-17.95	20230717	39250	38.60	20220930	1.09	Y	183300	500	52 억	3392930	N	N	6261	N	N
71	20230915	110755	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53600	800	2	1.52	2025597800	37988	22.11	52800	54200	52500	68600	37000	52800	53322.04	32.44	-2810	54866	53832	52266	51232	49666	54350	51750	52	15800	500	38010	100	1	10460684	5607	12.80	2.06	12	0.36	4188.00	26005.00	66300	20230717	-19.16	39250	20220930	36.56	66300	-19.16	20230717	41550	29.00	20230517	66300	-19.16	20230717	39250	36.56	20220930	1.09	Y	183300	500	52 억	3392930	N	N	6261	N	N
72	20230915	100753	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53200	400	2	0.76	1254663400	23640	13.76	52800	53500	52500	68600	37000	52800	53073.75	32.44	-2516	54866	53832	52266	51232	49666	54350	51750	52	15800	500	38010	100	1	10460684	5565	12.70	2.05	12	0.23	4188.00	26005.00	66300	20230717	-19.76	39250	20220930	35.54	66300	-19.76	20230717	41550	28.04	20230517	66300	-19.76	20230717	39250	35.54	20220930	1.09	Y	183300	500	52 억	3392930	N	N	6261	N	N
73	20230915	090742	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53200	400	2	0.76	345869700	6528	3.80	52800	53500	52500	68600	37000	52800	52982.49	32.44	-2013	54866	53832	52266	51232	49666	54350	51750	52	15800	500	38010	100	1	10460684	5565	12.70	2.05	12	0.06	4188.00	26005.00	66300	20230717	-19.76	39250	20220930	35.54	66300	-19.76	20230717	41550	28.04	20230517	66300	-19.76	20230717	39250	35.54	20220930	1.09	Y	183300	500	52 억	3392930	N	N	6261	N	N
74	20230914	160752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	1800	2	3.53	8998188900	171748	264.63	51000	53300	50700	66300	35700	51000	52391.51	32.77	-14778	52566	51782	50716	49932	48866	52175	50325	52	15300	500	36720	100	1	10460684	5523	12.61	2.03	12	1.64	4188.00	26005.00	66300	20230717	-20.36	39250	20220930	34.52	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	39250	34.52	20220930	1.07	Y	183300	500	52 억	3427831	N	N	6261	N	N
75	20230914	150730	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52200	1200	2	2.35	7310986300	139766	215.35	51000	53300	50700	66300	35700	51000	52308.76	32.77	-11635	52566	51782	50716	49932	48866	52175	50325	52	15300	500	36720	100	1	10460684	5460	12.46	2.01	12	1.34	4188.00	26005.00	66300	20230717	-21.27	39250	20220930	32.99	66300	-21.27	20230717	41550	25.63	20230517	66300	-21.27	20230717	39250	32.99	20220930	1.07	Y	183300	500	52 억	3427831	N	N	4599	N	N
76	20230914	140742	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52200	1200	2	2.35	5070727100	97100	149.61	51000	53200	50700	66300	35700	51000	52221.70	32.77	5627	52566	51782	50716	49932	48866	52175	50325	52	15300	500	36720	100	1	10460684	5460	12.46	2.01	12	0.93	4188.00	26005.00	66300	20230717	-21.27	39250	20220930	32.99	66300	-21.27	20230717	41550	25.63	20230517	66300	-21.27	20230717	39250	32.99	20220930	1.07	Y	183300	500	52 억	3427831	N	N	4599	N	N
77	20230914	130729	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52200	1200	2	2.35	4390414500	84024	129.46	51000	53200	50700	66300	35700	51000	52251.91	32.77	8943	52566	51782	50716	49932	48866	52175	50325	52	15300	500	36720	100	1	10460684	5460	12.46	2.01	12	0.80	4188.00	26005.00	66300	20230717	-21.27	39250	20220930	32.99	66300	-21.27	20230717	41550	25.63	20230517	66300	-21.27	20230717	39250	32.99	20220930	1.07	Y	183300	500	52 억	3427831	N	N	4599	N	N
78	20230914	120738	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52700	1700	2	3.33	3928948700	75222	115.90	51000	53200	50700	66300	35700	51000	52231.38	32.77	13044	52566	51782	50716	49932	48866	52175	50325	52	15300	500	36720	100	1	10460684	5513	12.58	2.03	12	0.72	4188.00	26005.00	66300	20230717	-20.51	39250	20220930	34.27	66300	-20.51	20230717	41550	26.84	20230517	66300	-20.51	20230717	39250	34.27	20220930	1.07	Y	183300	500	52 억	3427831	N	N	4599	N	N
79	20230914	110732	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52900	1900	2	3.73	2749734500	52889	81.49	51000	53200	50700	66300	35700	51000	51990.67	32.77	6565	52566	51782	50716	49932	48866	52175	50325	52	15300	500	36720	100	1	10460684	5534	12.63	2.03	12	0.51	4188.00	26005.00	66300	20230717	-20.21	39250	20220930	34.78	66300	-20.21	20230717	41550	27.32	20230517	66300	-20.21	20230717	39250	34.78	20220930	1.07	Y	183300	500	52 억	3427831	N	N	4599	N	N
80	20230914	100725	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51600	600	2	1.18	1113997200	21694	33.43	51000	52100	50700	66300	35700	51000	51350.47	32.77	1868	52566	51782	50716	49932	48866	52175	50325	52	15300	500	36720	100	1	10460684	5398	12.32	1.98	12	0.21	4188.00	26005.00	66300	20230717	-22.17	39250	20220930	31.46	66300	-22.17	20230717	41550	24.19	20230517	66300	-22.17	20230717	39250	31.46	20220930	1.07	Y	183300	500	52 억	3427831	N	N	4599	N	N
81	20230914	090739	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51200	200	2	0.39	98504700	1931	2.98	51000	51200	50700	66300	35700	51000	51012.27	32.77	-545	52566	51782	50716	49932	48866	52175	50325	52	15300	500	36720	100	1	10460684	5356	12.23	1.97	12	0.02	4188.00	26005.00	66300	20230717	-22.78	39250	20220930	30.45	66300	-22.78	20230717	41550	23.23	20230517	66300	-22.78	20230717	39250	30.45	20220930	1.07	Y	183300	500	52 억	3427831	N	N	4599	N	N
82	20230913	160744	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51000	500	2	0.99	2950072900	58316	94.68	50700	51500	49650	65600	35400	50500	50587.09	32.99	-12302	52233	51366	50833	49966	49433	51100	49700	52	15100	500	36360	100	1	10460684	5335	12.18	1.96	12	0.56	4188.00	26005.00	66300	20230717	-23.08	39250	20220930	29.94	66300	-23.08	20230717	41550	22.74	20230517	66300	-23.08	20230717	39250	29.94	20220930	1.06	Y	183300	500	52 억	3450896	N	N	4599	N	N
83	20230913	150737	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50800	300	2	0.59	2735941900	54112	87.85	50700	51500	49650	65600	35400	50500	50560.72	32.99	-10467	52233	51366	50833	49966	49433	51100	49700	52	15100	500	36360	100	1	10460684	5314	12.13	1.95	12	0.52	4188.00	26005.00	66300	20230717	-23.38	39250	20220930	29.43	66300	-23.38	20230717	41550	22.26	20230517	66300	-23.38	20230717	39250	29.43	20220930	1.06	Y	183300	500	52 억	3450896	N	N	10006	N	N
84	20230913	140743	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51000	500	2	0.99	2355122100	46625	75.70	50700	51500	49650	65600	35400	50500	50512.00	32.99	-7299	52233	51366	50833	49966	49433	51100	49700	52	15100	500	36360	100	1	10460684	5335	12.18	1.96	12	0.45	4188.00	26005.00	66300	20230717	-23.08	39250	20220930	29.94	66300	-23.08	20230717	41550	22.74	20230517	66300	-23.08	20230717	39250	29.94	20220930	1.06	Y	183300	500	52 억	3450896	N	N	10006	N	N
85	20230913	130721	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50700	200	2	0.40	2021663800	40066	65.05	50700	51500	49650	65600	35400	50500	50458.34	32.99	-3537	52233	51366	50833	49966	49433	51100	49700	52	15100	500	36360	100	1	10460684	5304	12.11	1.95	12	0.38	4188.00	26005.00	66300	20230717	-23.53	39250	20220930	29.17	66300	-23.53	20230717	41550	22.02	20230517	66300	-23.53	20230717	39250	29.17	20220930	1.06	Y	183300	500	52 억	3450896	N	N	10006	N	N
86	20230913	120738	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50000	-500	5	-0.99	1747162800	34621	56.21	50700	51500	49650	65600	35400	50500	50465.41	32.99	-1719	52233	51366	50833	49966	49433	51100	49700	52	15100	500	36360	100	1	10460684	5230	11.94	1.92	12	0.33	4188.00	26005.00	66300	20230717	-24.59	39250	20220930	27.39	66300	-24.59	20230717	41550	20.34	20230517	66300	-24.59	20230717	39250	27.39	20220930	1.06	Y	183300	500	52 억	3450896	N	N	10006	N	N
87	20230913	110739	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	49950	-550	5	-1.09	1365185200	26962	43.77	50700	51500	49650	65600	35400	50500	50633.68	32.99	-1521	52233	51366	50833	49966	49433	51100	49700	52	15100	500	36360	50	1	10460684	5225	11.93	1.92	12	0.26	4188.00	26005.00	66300	20230717	-24.66	39250	20220930	27.26	66300	-24.66	20230717	41550	20.22	20230517	66300	-24.66	20230717	39250	27.26	20220930	1.06	Y	183300	500	52 억	3450896	N	N	10006	N	N
88	20230913	100732	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50300	-200	5	-0.40	908654800	17824	28.94	50700	51500	50100	65600	35400	50500	50979.29	32.99	-396	52233	51366	50833	49966	49433	51100	49700	52	15100	500	36360	100	1	10460684	5262	12.01	1.93	12	0.17	4188.00	26005.00	66300	20230717	-24.13	39250	20220930	28.15	66300	-24.13	20230717	41550	21.06	20230517	66300	-24.13	20230717	39250	28.15	20220930	1.06	Y	183300	500	52 억	3450896	N	N	10006	N	N
89	20230913	090725	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51100	600	2	1.19	182034300	3565	5.79	50700	51500	50500	65600	35400	50500	51061.51	32.99	1298	52233	51366	50833	49966	49433	51100	49700	52	15100	500	36360	100	1	10460684	5345	12.20	1.97	12	0.03	4188.00	26005.00	66300	20230717	-22.93	39250	20220930	30.19	66300	-22.93	20230717	41550	22.98	20230517	66300	-22.93	20230717	39250	30.19	20220930	1.06	Y	183300	500	52 억	3450896	N	N	10006	N	N
90	20230912	160722	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50500	-800	5	-1.56	2987619400	58856	202.63	51700	51700	50300	66600	36000	51300	50761.54	33.08	-502	52566	51932	51266	50632	49966	51600	50300	52	15300	500	36930	100	1	10460684	5283	12.06	1.94	12	0.56	4188.00	26005.00	66300	20230717	-23.83	39250	20220930	28.66	66300	-23.83	20230717	41550	21.54	20230517	66300	-23.83	20230717	39250	28.66	20220930	1.04	Y	183300	500	52 억	3460415	N	N	10006	N	N
91	20230912	150730	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50500	-800	5	-1.56	2709970200	53351	183.68	51700	51700	50400	66600	36000	51300	50795.12	33.08	179	52566	51932	51266	50632	49966	51600	50300	52	15300	500	36930	100	1	10460684	5283	12.06	1.94	12	0.51	4188.00	26005.00	66300	20230717	-23.83	39250	20220930	28.66	66300	-23.83	20230717	41550	21.54	20230517	66300	-23.83	20230717	39250	28.66	20220930	1.04	Y	183300	500	52 억	3460415	N	N	5004	N	N
92	20230912	140728	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50600	-700	5	-1.36	2365332600	46532	160.20	51700	51700	50500	66600	36000	51300	50832.39	33.08	752	52566	51932	51266	50632	49966	51600	50300	52	15300	500	36930	100	1	10460684	5293	12.08	1.95	12	0.44	4188.00	26005.00	66300	20230717	-23.68	39250	20220930	28.92	66300	-23.68	20230717	41550	21.78	20230517	66300	-23.68	20230717	39250	28.92	20220930	1.04	Y	183300	500	52 억	3460415	N	N	5004	N	N
93	20230912	130720	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50900	-400	5	-0.78	1949480900	38366	132.09	51700	51700	50500	66600	36000	51300	50812.72	33.08	-555	52566	51932	51266	50632	49966	51600	50300	52	15300	500	36930	100	1	10460684	5324	12.15	1.96	12	0.37	4188.00	26005.00	66300	20230717	-23.23	39250	20220930	29.68	66300	-23.23	20230717	41550	22.50	20230517	66300	-23.23	20230717	39250	29.68	20220930	1.04	Y	183300	500	52 억	3460415	N	N	5004	N	N
94	20230912	120716	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50700	-600	5	-1.17	1566264100	30814	106.09	51700	51700	50500	66600	36000	51300	50829.63	33.08	-1455	52566	51932	51266	50632	49966	51600	50300	52	15300	500	36930	100	1	10460684	5304	12.11	1.95	12	0.29	4188.00	26005.00	66300	20230717	-23.53	39250	20220930	29.17	66300	-23.53	20230717	41550	22.02	20230517	66300	-23.53	20230717	39250	29.17	20220930	1.04	Y	183300	500	52 억	3460415	N	N	5004	N	N
95	20230912	110723	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50600	-700	5	-1.36	1247230900	24509	84.38	51700	51700	50500	66600	36000	51300	50888.69	33.08	-2100	52566	51932	51266	50632	49966	51600	50300	52	15300	500	36930	100	1	10460684	5293	12.08	1.95	12	0.23	4188.00	26005.00	66300	20230717	-23.68	39250	20220930	28.92	66300	-23.68	20230717	41550	21.78	20230517	66300	-23.68	20230717	39250	28.92	20220930	1.04	Y	183300	500	52 억	3460415	N	N	5004	N	N
96	20230912	100717	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50700	-600	5	-1.17	842434400	16514	56.85	51700	51700	50600	66600	36000	51300	51013.35	33.08	-380	52566	51932	51266	50632	49966	51600	50300	52	15300	500	36930	100	1	10460684	5304	12.11	1.95	12	0.16	4188.00	26005.00	66300	20230717	-23.53	39250	20220930	29.17	66300	-23.53	20230717	41550	22.02	20230517	66300	-23.53	20230717	39250	29.17	20220930	1.04	Y	183300	500	52 억	3460415	N	N	5004	N	N
97	20230912	090734	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51300	0	3	0.00	64139100	1246	4.29	51700	51700	51100	66600	36000	51300	51476.00	33.08	-653	52566	51932	51266	50632	49966	51600	50300	52	15300	500	36930	100	1	10460684	5366	12.25	1.97	12	0.01	4188.00	26005.00	66300	20230717	-22.62	39250	20220930	30.70	66300	-22.62	20230717	41550	23.47	20230517	66300	-22.62	20230717	39250	30.70	20220930	1.04	Y	183300	500	52 억	3460415	N	N	5004	N	N
98	20230911	160717	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51300	-500	5	-0.97	1478838200	29005	58.88	51600	51900	50600	67300	36300	51800	50985.50	33.11	-2964	54266	53032	51966	50732	49666	52500	50200	52	15500	500	37290	100	1	10460684	5366	12.25	1.97	12	0.28	4188.00	26005.00	66300	20230717	-22.62	39250	20220930	30.70	66300	-22.62	20230717	41550	23.47	20230517	66300	-22.62	20230717	39250	30.70	20220930	1.05	Y	183300	500	52 억	3463933	N	N	5004	N	N
99	20230911	150722	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51000	-800	5	-1.54	1374470800	26968	54.75	51600	51900	50600	67300	36300	51800	50966.73	33.11	-3194	54266	53032	51966	50732	49666	52500	50200	52	15500	500	37290	100	1	10460684	5335	12.18	1.96	12	0.26	4188.00	26005.00	66300	20230717	-23.08	39250	20220930	29.94	66300	-23.08	20230717	41550	22.74	20230517	66300	-23.08	20230717	39250	29.94	20220930	1.05	Y	183300	500	52 억	3463933	N	N	2368	N	N
100	20230911	140732	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51100	-700	5	-1.35	1206259900	23673	48.06	51600	51900	50600	67300	36300	51800	50955.09	33.11	-4045	54266	53032	51966	50732	49666	52500	50200	52	15500	500	37290	100	1	10460684	5345	12.20	1.97	12	0.23	4188.00	26005.00	66300	20230717	-22.93	39250	20220930	30.19	66300	-22.93	20230717	41550	22.98	20230517	66300	-22.93	20230717	39250	30.19	20220930	1.05	Y	183300	500	52 억	3463933	N	N	2368	N	N
101	20230911	130707	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50800	-1000	5	-1.93	1030428600	20236	41.08	51600	51900	50600	67300	36300	51800	50920.57	33.11	-4308	54266	53032	51966	50732	49666	52500	50200	52	15500	500	37290	100	1	10460684	5314	12.13	1.95	12	0.19	4188.00	26005.00	66300	20230717	-23.38	39250	20220930	29.43	66300	-23.38	20230717	41550	22.26	20230517	66300	-23.38	20230717	39250	29.43	20220930	1.05	Y	183300	500	52 억	3463933	N	N	2368	N	N
102	20230911	120718	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50700	-1100	5	-2.12	923749200	18142	36.83	51600	51900	50600	67300	36300	51800	50917.72	33.11	-3347	54266	53032	51966	50732	49666	52500	50200	52	15500	500	37290	100	1	10460684	5304	12.11	1.95	12	0.17	4188.00	26005.00	66300	20230717	-23.53	39250	20220930	29.17	66300	-23.53	20230717	41550	22.02	20230517	66300	-23.53	20230717	39250	29.17	20220930	1.05	Y	183300	500	52 억	3463933	N	N	2368	N	N
103	20230911	110706	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51000	-800	5	-1.54	821021400	16120	32.73	51600	51900	50600	67300	36300	51800	50931.85	33.11	-2834	54266	53032	51966	50732	49666	52500	50200	52	15500	500	37290	100	1	10460684	5335	12.18	1.96	12	0.15	4188.00	26005.00	66300	20230717	-23.08	39250	20220930	29.94	66300	-23.08	20230717	41550	22.74	20230517	66300	-23.08	20230717	39250	29.94	20220930	1.05	Y	183300	500	52 억	3463933	N	N	2368	N	N
104	20230911	100706	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50600	-1200	5	-2.32	614221000	12045	24.45	51600	51900	50600	67300	36300	51800	50993.86	33.11	-1936	54266	53032	51966	50732	49666	52500	50200	52	15500	500	37290	100	1	10460684	5293	12.08	1.95	12	0.12	4188.00	26005.00	66300	20230717	-23.68	39250	20220930	28.92	66300	-23.68	20230717	41550	21.78	20230517	66300	-23.68	20230717	39250	28.92	20220930	1.05	Y	183300	500	52 억	3463933	N	N	2368	N	N
105	20230911	090703	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51300	-500	5	-0.97	75312500	1464	2.97	51600	51900	51000	67300	36300	51800	51442.96	33.11	-456	54266	53032	51966	50732	49666	52500	50200	52	15500	500	37290	100	1	10460684	5366	12.25	1.97	12	0.01	4188.00	26005.00	66300	20230717	-22.62	39250	20220930	30.70	66300	-22.62	20230717	41550	23.47	20230517	66300	-22.62	20230717	39250	30.70	20220930	1.05	Y	183300	500	52 억	3463933	N	N	2368	N	N
106	20230908	160722	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51800	-700	5	-1.33	2533553300	49223	141.58	53200	53200	50900	68200	36800	52500	51470.79	33.11	4216	53966	53232	52766	52032	51566	53600	52400	52	15700	500	37800	100	1	10460684	5419	12.37	1.99	12	0.47	4188.00	26005.00	66300	20230717	-21.87	39250	20220930	31.97	66300	-21.87	20230717	41550	24.67	20230517	66300	-21.87	20230717	39250	31.97	20220930	1.08	Y	183300	500	52 억	3463045	N	N	2368	N	N
107	20230908	150720	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51400	-1100	5	-2.10	2335156100	45383	130.53	53200	53200	50900	68200	36800	52500	51454.29	33.11	3019	53966	53232	52766	52032	51566	53600	52400	52	15700	500	37800	100	1	10460684	5377	12.27	1.98	12	0.43	4188.00	26005.00	66300	20230717	-22.47	39250	20220930	30.96	66300	-22.47	20230717	41550	23.71	20230517	66300	-22.47	20230717	39250	30.96	20220930	1.08	Y	183300	500	52 억	3463045	N	N	3316	N	N
108	20230908	140713	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51100	-1400	5	-2.67	1812683800	35189	101.21	53200	53200	50900	68200	36800	52500	51512.63	33.11	2379	53966	53232	52766	52032	51566	53600	52400	52	15700	500	37800	100	1	10460684	5345	12.20	1.97	12	0.34	4188.00	26005.00	66300	20230717	-22.93	39250	20220930	30.19	66300	-22.93	20230717	41550	22.98	20230517	66300	-22.93	20230717	39250	30.19	20220930	1.08	Y	183300	500	52 억	3463045	N	N	3316	N	N
109	20230908	130721	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51100	-1400	5	-2.67	1570498200	30445	87.57	53200	53200	50900	68200	36800	52500	51584.59	33.11	3501	53966	53232	52766	52032	51566	53600	52400	52	15700	500	37800	100	1	10460684	5345	12.20	1.97	12	0.29	4188.00	26005.00	66300	20230717	-22.93	39250	20220930	30.19	66300	-22.93	20230717	41550	22.98	20230517	66300	-22.93	20230717	39250	30.19	20220930	1.08	Y	183300	500	52 억	3463045	N	N	3316	N	N
110	20230908	120729	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51000	-1500	5	-2.86	1406839400	27239	78.35	53200	53200	51000	68200	36800	52500	51647.79	33.11	2749	53966	53232	52766	52032	51566	53600	52400	52	15700	500	37800	100	1	10460684	5335	12.18	1.96	12	0.26	4188.00	26005.00	66300	20230717	-23.08	39250	20220930	29.94	66300	-23.08	20230717	41550	22.74	20230517	66300	-23.08	20230717	39250	29.94	20220930	1.08	Y	183300	500	52 억	3463045	N	N	3316	N	N
111	20230908	110726	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51200	-1300	5	-2.48	1174084500	22686	65.25	53200	53200	51100	68200	36800	52500	51753.51	33.11	2235	53966	53232	52766	52032	51566	53600	52400	52	15700	500	37800	100	1	10460684	5356	12.23	1.97	12	0.22	4188.00	26005.00	66300	20230717	-22.78	39250	20220930	30.45	66300	-22.78	20230717	41550	23.23	20230517	66300	-22.78	20230717	39250	30.45	20220930	1.08	Y	183300	500	52 억	3463045	N	N	3316	N	N
112	20230908	100718	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	51500	-1000	5	-1.90	814706200	15680	45.10	53200	53200	51300	68200	36800	52500	51958.10	33.11	1353	53966	53232	52766	52032	51566	53600	52400	52	15700	500	37800	100	1	10460684	5387	12.30	1.98	12	0.15	4188.00	26005.00	66300	20230717	-22.32	39250	20220930	31.21	66300	-22.32	20230717	41550	23.95	20230517	66300	-22.32	20230717	39250	31.21	20220930	1.08	Y	183300	500	52 억	3463045	N	N	3316	N	N
113	20230908	090723	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52400	-100	5	-0.19	52360200	995	2.86	53200	53200	52400	68200	36800	52500	52624.06	33.11	-129	53966	53232	52766	52032	51566	53600	52400	52	15700	500	37800	100	1	10460684	5481	12.51	2.01	12	0.01	4188.00	26005.00	66300	20230717	-20.97	39250	20220930	33.50	66300	-20.97	20230717	41550	26.11	20230517	66300	-20.97	20230717	39250	33.50	20220930	1.08	Y	183300	500	52 억	3463045	N	N	3316	N	N
114	20230907	160711	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52500	100	2	0.19	1835584500	34684	43.26	52400	53500	52300	68100	36700	52400	52923.41	33.21	-3317	54666	53532	52866	51732	51066	53200	51400	52	15700	500	37720	100	1	10460684	5492	12.54	2.02	12	0.33	4188.00	26005.00	66300	20230717	-20.81	39250	20220930	33.76	66300	-20.81	20230717	41550	26.35	20230517	66300	-20.81	20230717	39250	33.76	20220930	1.22	Y	183300	500	52 억	3474445	N	N	3316	N	N
115	20230907	150717	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	400	2	0.76	1747170900	33005	41.17	52400	53500	52300	68100	36700	52400	52936.55	33.21	-3304	54666	53532	52866	51732	51066	53200	51400	52	15700	500	37720	100	1	10460684	5523	12.61	2.03	12	0.32	4188.00	26005.00	66300	20230717	-20.36	39250	20220930	34.52	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	39250	34.52	20220930	1.22	Y	183300	500	52 억	3474445	N	N	4072	N	N
116	20230907	140713	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52900	500	2	0.95	1576038800	29761	37.12	52400	53500	52300	68100	36700	52400	52956.51	33.21	-3135	54666	53532	52866	51732	51066	53200	51400	52	15700	500	37720	100	1	10460684	5534	12.63	2.03	12	0.28	4188.00	26005.00	66300	20230717	-20.21	39250	20220930	34.78	66300	-20.21	20230717	41550	27.32	20230517	66300	-20.21	20230717	39250	34.78	20220930	1.22	Y	183300	500	52 억	3474445	N	N	4072	N	N
117	20230907	130712	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53300	900	2	1.72	1262894000	23874	29.78	52400	53500	52300	68100	36700	52400	52898.30	33.21	-2941	54666	53532	52866	51732	51066	53200	51400	52	15700	500	37720	100	1	10460684	5576	12.73	2.05	12	0.23	4188.00	26005.00	66300	20230717	-19.61	39250	20220930	35.80	66300	-19.61	20230717	41550	28.28	20230517	66300	-19.61	20230717	39250	35.80	20220930	1.22	Y	183300	500	52 억	3474445	N	N	4072	N	N
118	20230907	120721	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	400	2	0.76	820504700	15540	19.38	52400	53300	52300	68100	36700	52400	52799.53	33.21	-1447	54666	53532	52866	51732	51066	53200	51400	52	15700	500	37720	100	1	10460684	5523	12.61	2.03	12	0.15	4188.00	26005.00	66300	20230717	-20.36	39250	20220930	34.52	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	39250	34.52	20220930	1.22	Y	183300	500	52 억	3474445	N	N	4072	N	N
119	20230907	110718	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52600	200	2	0.38	640573100	12130	15.13	52400	53300	52300	68100	36700	52400	52808.99	33.21	-586	54666	53532	52866	51732	51066	53200	51400	52	15700	500	37720	100	1	10460684	5502	12.56	2.02	12	0.12	4188.00	26005.00	66300	20230717	-20.66	39250	20220930	34.01	66300	-20.66	20230717	41550	26.59	20230517	66300	-20.66	20230717	39250	34.01	20220930	1.22	Y	183300	500	52 억	3474445	N	N	4072	N	N
120	20230907	100717	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	400	2	0.76	360938300	6844	8.54	52400	53100	52300	68100	36700	52400	52737.92	33.21	103	54666	53532	52866	51732	51066	53200	51400	52	15700	500	37720	100	1	10460684	5523	12.61	2.03	12	0.07	4188.00	26005.00	66300	20230717	-20.36	39250	20220930	34.52	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	39250	34.52	20220930	1.22	Y	183300	500	52 억	3474445	N	N	4072	N	N
121	20230907	090726	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52600	200	2	0.38	54708100	1042	1.30	52400	52800	52300	68100	36700	52400	52502.98	33.21	53	54666	53532	52866	51732	51066	53200	51400	52	15700	500	37720	100	1	10460684	5502	12.56	2.02	12	0.01	4188.00	26005.00	66300	20230717	-20.66	39250	20220930	34.01	66300	-20.66	20230717	41550	26.59	20230517	66300	-20.66	20230717	39250	34.01	20220930	1.22	Y	183300	500	52 억	3474445	N	N	4072	N	N
122	20230906	160713	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52400	-2100	5	-3.85	3393982900	64109	132.15	54000	54000	52200	70800	38200	54500	52940.82	33.38	-3277	56366	55432	54466	53532	52566	55900	54000	52	16300	500	39240	100	1	10460684	5481	12.51	2.01	12	0.61	4188.00	26005.00	66300	20230717	-20.97	39250	20220930	33.50	66300	-20.97	20230717	41550	26.11	20230517	66300	-20.97	20230717	39250	33.50	20220930	1.17	Y	183300	500	52 억	3491429	N	N	4072	N	N
123	20230906	150715	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52500	-2000	5	-3.67	3134983900	59169	121.97	54000	54000	52300	70800	38200	54500	52983.55	33.38	-4011	56366	55432	54466	53532	52566	55900	54000	52	16300	500	39240	100	1	10460684	5492	12.54	2.02	12	0.57	4188.00	26005.00	66300	20230717	-20.81	39250	20220930	33.76	66300	-20.81	20230717	41550	26.35	20230517	66300	-20.81	20230717	39250	33.76	20220930	1.17	Y	183300	500	52 억	3491429	N	N	2620	N	N
124	20230906	140716	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	-1700	5	-3.12	2364225100	44517	91.77	54000	54000	52700	70800	38200	54500	53108.37	33.38	-5760	56366	55432	54466	53532	52566	55900	54000	52	16300	500	39240	100	1	10460684	5523	12.61	2.03	12	0.43	4188.00	26005.00	66300	20230717	-20.36	39250	20220930	34.52	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	39250	34.52	20220930	1.17	Y	183300	500	52 억	3491429	N	N	2620	N	N
125	20230906	130708	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52900	-1600	5	-2.94	2103637600	39587	81.60	54000	54000	52700	70800	38200	54500	53139.61	33.38	-5717	56366	55432	54466	53532	52566	55900	54000	52	16300	500	39240	100	1	10460684	5534	12.63	2.03	12	0.38	4188.00	26005.00	66300	20230717	-20.21	39250	20220930	34.78	66300	-20.21	20230717	41550	27.32	20230517	66300	-20.21	20230717	39250	34.78	20220930	1.17	Y	183300	500	52 억	3491429	N	N	2620	N	N
126	20230906	120720	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	-1700	5	-3.12	1840987800	34616	71.36	54000	54000	52800	70800	38200	54500	53183.15	33.38	-5444	56366	55432	54466	53532	52566	55900	54000	52	16300	500	39240	100	1	10460684	5523	12.61	2.03	12	0.33	4188.00	26005.00	66300	20230717	-20.36	39250	20220930	34.52	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	39250	34.52	20220930	1.17	Y	183300	500	52 억	3491429	N	N	2620	N	N
127	20230906	110722	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53000	-1500	5	-2.75	1458978700	27409	56.50	54000	54000	52800	70800	38200	54500	53229.91	33.38	-5846	56366	55432	54466	53532	52566	55900	54000	52	16300	500	39240	100	1	10460684	5544	12.66	2.04	12	0.26	4188.00	26005.00	66300	20230717	-20.06	39250	20220930	35.03	66300	-20.06	20230717	41550	27.56	20230517	66300	-20.06	20230717	39250	35.03	20220930	1.17	Y	183300	500	52 억	3491429	N	N	2620	N	N
128	20230906	100659	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53400	-1100	5	-2.02	1051437500	19740	40.69	54000	54000	52800	70800	38200	54500	53264.31	33.38	-5394	56366	55432	54466	53532	52566	55900	54000	52	16300	500	39240	100	1	10460684	5586	12.75	2.05	12	0.19	4188.00	26005.00	66300	20230717	-19.46	39250	20220930	36.05	66300	-19.46	20230717	41550	28.52	20230517	66300	-19.46	20230717	39250	36.05	20220930	1.17	Y	183300	500	52 억	3491429	N	N	2620	N	N
129	20230906	090706	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53600	-900	5	-1.65	133353400	2489	5.13	54000	54000	53300	70800	38200	54500	53577.10	33.38	377	56366	55432	54466	53532	52566	55900	54000	52	16300	500	39240	100	1	10460684	5607	12.80	2.06	12	0.02	4188.00	26005.00	66300	20230717	-19.16	39250	20220930	36.56	66300	-19.16	20230717	41550	29.00	20230517	66300	-19.16	20230717	39250	36.56	20220930	1.17	Y	183300	500	52 억	3491429	N	N	2620	N	N
130	20230905	160708	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54500	-300	5	-0.55	2629966600	48502	58.51	54000	55400	53500	71200	38400	54800	54223.81	33.31	14979	58800	56800	55400	53400	52000	56100	52700	52	16400	500	39450	100	1	10460684	5701	13.01	2.10	12	0.46	4188.00	26005.00	66300	20230717	-17.80	39250	20220930	38.85	66300	-17.80	20230717	41550	31.17	20230517	66300	-17.80	20230717	39250	38.85	20220930	1.04	Y	183300	500	52 억	3484478	N	N	2620	N	N
131	20230905	150717	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53800	-1000	5	-1.82	2528372900	46632	56.25	54000	55400	53500	71200	38400	54800	54219.70	33.31	15209	58800	56800	55400	53400	52000	56100	52700	52	16400	500	39450	100	1	10460684	5628	12.85	2.07	12	0.45	4188.00	26005.00	66300	20230717	-18.85	39250	20220930	37.07	66300	-18.85	20230717	41550	29.48	20230517	66300	-18.85	20230717	39250	37.07	20220930	1.04	Y	183300	500	52 억	3484478	N	N	8985	N	N
132	20230905	140717	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54600	-200	5	-0.36	2324750800	42875	51.72	54000	55400	53500	71200	38400	54800	54221.59	33.31	16202	58800	56800	55400	53400	52000	56100	52700	52	16400	500	39450	100	1	10460684	5712	13.04	2.10	12	0.41	4188.00	26005.00	66300	20230717	-17.65	39250	20220930	39.11	66300	-17.65	20230717	41550	31.41	20230517	66300	-17.65	20230717	39250	39.11	20220930	1.04	Y	183300	500	52 억	3484478	N	N	8985	N	N
133	20230905	130658	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54000	-800	5	-1.46	2105334900	38841	46.86	54000	55400	53500	71200	38400	54800	54203.93	33.31	17744	58800	56800	55400	53400	52000	56100	52700	52	16400	500	39450	100	1	10460684	5649	12.89	2.08	12	0.37	4188.00	26005.00	66300	20230717	-18.55	39250	20220930	37.58	66300	-18.55	20230717	41550	29.96	20230517	66300	-18.55	20230717	39250	37.58	20220930	1.04	Y	183300	500	52 억	3484478	N	N	8985	N	N
134	20230905	120702	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54200	-600	5	-1.09	1904726800	35126	42.37	54000	55400	53500	71200	38400	54800	54225.55	33.31	15853	58800	56800	55400	53400	52000	56100	52700	52	16400	500	39450	100	1	10460684	5670	12.94	2.08	12	0.34	4188.00	26005.00	66300	20230717	-18.25	39250	20220930	38.09	66300	-18.25	20230717	41550	30.45	20230517	66300	-18.25	20230717	39250	38.09	20220930	1.04	Y	183300	500	52 억	3484478	N	N	8985	N	N
135	20230905	110708	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53800	-1000	5	-1.82	1195482900	22003	26.54	54000	55400	53500	71200	38400	54800	54332.72	33.31	4951	58800	56800	55400	53400	52000	56100	52700	52	16400	500	39450	100	1	10460684	5628	12.85	2.07	12	0.21	4188.00	26005.00	66300	20230717	-18.85	39250	20220930	37.07	66300	-18.85	20230717	41550	29.48	20230517	66300	-18.85	20230717	39250	37.07	20220930	1.04	Y	183300	500	52 억	3484478	N	N	8985	N	N
136	20230905	100658	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54100	-700	5	-1.28	896347900	16451	19.85	54000	55400	53900	71200	38400	54800	54485.92	33.31	6116	58800	56800	55400	53400	52000	56100	52700	52	16400	500	39450	100	1	10460684	5659	12.92	2.08	12	0.16	4188.00	26005.00	66300	20230717	-18.40	39250	20220930	37.83	66300	-18.40	20230717	41550	30.20	20230517	66300	-18.40	20230717	39250	37.83	20220930	1.04	Y	183300	500	52 억	3484478	N	N	8985	N	N
137	20230905	090657	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55100	300	2	0.55	334787100	6181	7.46	54000	55200	53900	71200	38400	54800	54163.91	33.31	1773	58800	56800	55400	53400	52000	56100	52700	52	16400	500	39450	100	1	10460684	5764	13.16	2.12	12	0.06	4188.00	26005.00	66300	20230717	-16.89	39250	20220930	40.38	66300	-16.89	20230717	41550	32.61	20230517	66300	-16.89	20230717	39250	40.38	20220930	1.04	Y	183300	500	52 억	3484478	N	N	8985	N	N
138	20230904	160656	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54800	-1400	5	-2.49	4541095900	82809	75.88	57400	57400	54000	73000	39400	56200	54838.20	33.60	-10775	59133	57666	55533	54066	51933	58400	54800	52	16800	500	40460	100	1	10460684	5732	13.09	2.11	12	0.79	4188.00	26005.00	66300	20230717	-17.35	39250	20220930	39.62	66300	-17.35	20230717	41550	31.89	20230517	66300	-17.35	20230717	39250	39.62	20220930	1.04	Y	183300	500	52 억	3514868	N	N	8983	N	N
139	20230904	150647	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54700	-1500	5	-2.67	4364556400	79587	72.92	57400	57400	54000	73000	39400	56200	54840.07	33.60	-11365	59133	57666	55533	54066	51933	58400	54800	52	16800	500	40460	100	1	10460684	5722	13.06	2.10	12	0.76	4188.00	26005.00	66300	20230717	-17.50	39250	20220930	39.36	66300	-17.50	20230717	41550	31.65	20230517	66300	-17.50	20230717	39250	39.36	20220930	1.04	Y	183300	500	52 억	3514868	N	N	11287	N	N
140	20230904	140641	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54500	-1700	5	-3.02	3610639200	65777	60.27	57400	57400	54000	73000	39400	56200	54892.12	33.60	-11182	59133	57666	55533	54066	51933	58400	54800	52	16800	500	40460	100	1	10460684	5701	13.01	2.10	12	0.63	4188.00	26005.00	66300	20230717	-17.80	39250	20220930	38.85	66300	-17.80	20230717	41550	31.17	20230517	66300	-17.80	20230717	39250	38.85	20220930	1.04	Y	183300	500	52 억	3514868	N	N	11287	N	N
141	20230904	130653	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54600	-1600	5	-2.85	3158208900	57490	52.68	57400	57400	54000	73000	39400	56200	54934.93	33.60	-7838	59133	57666	55533	54066	51933	58400	54800	52	16800	500	40460	100	1	10460684	5712	13.04	2.10	12	0.55	4188.00	26005.00	66300	20230717	-17.65	39250	20220930	39.11	66300	-17.65	20230717	41550	31.41	20230517	66300	-17.65	20230717	39250	39.11	20220930	1.04	Y	183300	500	52 억	3514868	N	N	11287	N	N
142	20230904	120640	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54900	-1300	5	-2.31	2902799600	52820	48.40	57400	57400	54000	73000	39400	56200	54956.45	33.60	-6539	59133	57666	55533	54066	51933	58400	54800	52	16800	500	40460	100	1	10460684	5743	13.11	2.11	12	0.50	4188.00	26005.00	66300	20230717	-17.19	39250	20220930	39.87	66300	-17.19	20230717	41550	32.13	20230517	66300	-17.19	20230717	39250	39.87	20220930	1.04	Y	183300	500	52 억	3514868	N	N	11287	N	N
143	20230904	110631	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54700	-1500	5	-2.67	2160229000	39253	35.97	57400	57400	54000	73000	39400	56200	55033.48	33.60	-8600	59133	57666	55533	54066	51933	58400	54800	52	16800	500	40460	100	1	10460684	5722	13.06	2.10	12	0.38	4188.00	26005.00	66300	20230717	-17.50	39250	20220930	39.36	66300	-17.50	20230717	41550	31.65	20230517	66300	-17.50	20230717	39250	39.36	20220930	1.04	Y	183300	500	52 억	3514868	N	N	11287	N	N
144	20230904	100636	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55500	-700	5	-1.25	1650581700	29997	27.49	57400	57400	54000	73000	39400	56200	55024.89	33.60	-6178	59133	57666	55533	54066	51933	58400	54800	52	16800	500	40460	100	1	10460684	5806	13.25	2.13	12	0.29	4188.00	26005.00	66300	20230717	-16.29	39250	20220930	41.40	66300	-16.29	20230717	41550	33.57	20230517	66300	-16.29	20230717	39250	41.40	20220930	1.04	Y	183300	500	52 억	3514868	N	N	11287	N	N
145	20230904	090646	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55100	-1100	5	-1.96	441530200	7932	7.27	57400	57400	54900	73000	39400	56200	55664.42	33.60	-1781	59133	57666	55533	54066	51933	58400	54800	52	16800	500	40460	100	1	10460684	5764	13.16	2.12	12	0.08	4188.00	26005.00	66300	20230717	-16.89	39250	20220930	40.38	66300	-16.89	20230717	41550	32.61	20230517	66300	-16.89	20230717	39250	40.38	20220930	1.04	Y	183300	500	52 억	3514868	N	N	11287	N	N
146	20230901	160637	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56200	2100	2	3.88	6033087600	108813	251.66	54100	57000	53400	70300	37900	54100	55444.34	33.86	2878	55233	54666	54333	53766	53433	54500	53600	52	16200	500	38950	100	1	10460684	5879	13.42	2.16	12	1.04	4188.00	26005.00	66300	20230717	-15.23	39250	20220930	43.18	66300	-15.23	20230717	41550	35.26	20230517	66300	-15.23	20230717	39250	43.18	20220930	1.05	Y	183300	500	52 억	3542053	N	N	11287	N	N
147	20230901	150645	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56400	2300	2	4.25	5666001400	102292	236.58	54100	57000	53400	70300	37900	54100	55390.46	33.86	4602	55233	54666	54333	53766	53433	54500	53600	52	16200	500	38950	100	1	10460684	5900	13.47	2.17	12	0.98	4188.00	26005.00	66300	20230717	-14.93	39250	20220930	43.69	66300	-14.93	20230717	41550	35.74	20230517	66300	-14.93	20230717	39250	43.69	20220930	1.05	Y	183300	500	52 억	3542053	N	N	8154	N	N
148	20230901	140648	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55700	1600	2	2.96	4902161600	88643	205.01	54100	57000	53400	70300	37900	54100	55302.30	33.86	4209	55233	54666	54333	53766	53433	54500	53600	52	16200	500	38950	100	1	10460684	5827	13.30	2.14	12	0.85	4188.00	26005.00	66300	20230717	-15.99	39250	20220930	41.91	66300	-15.99	20230717	41550	34.06	20230517	66300	-15.99	20230717	39250	41.91	20220930	1.05	Y	183300	500	52 억	3542053	N	N	8154	N	N
149	20230901	130630	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55300	1200	2	2.22	2955619000	54156	125.25	54100	56100	53400	70300	37900	54100	54576.02	33.86	13141	55233	54666	54333	53766	53433	54500	53600	52	16200	500	38950	100	1	10460684	5785	13.20	2.13	12	0.52	4188.00	26005.00	66300	20230717	-16.59	39250	20220930	40.89	66300	-16.59	20230717	41550	33.09	20230517	66300	-16.59	20230717	39250	40.89	20220930	1.05	Y	183300	500	52 억	3542053	N	N	8154	N	N
150	20230901	120635	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55000	900	2	1.66	2566709400	47087	108.90	54100	56100	53400	70300	37900	54100	54509.94	33.86	13069	55233	54666	54333	53766	53433	54500	53600	52	16200	500	38950	100	1	10460684	5753	13.13	2.11	12	0.45	4188.00	26005.00	66300	20230717	-17.04	39250	20220930	40.13	66300	-17.04	20230717	41550	32.37	20230517	66300	-17.04	20230717	39250	40.13	20220930	1.05	Y	183300	500	52 억	3542053	N	N	8154	N	N
151	20230901	110639	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55600	1500	2	2.77	1801000600	33227	76.85	54100	55600	53400	70300	37900	54100	54202.93	33.86	12981	55233	54666	54333	53766	53433	54500	53600	52	16200	500	38950	100	1	10460684	5816	13.28	2.14	12	0.32	4188.00	26005.00	66300	20230717	-16.14	39250	20220930	41.66	66300	-16.14	20230717	41550	33.81	20230517	66300	-16.14	20230717	39250	41.66	20220930	1.05	Y	183300	500	52 억	3542053	N	N	8154	N	N
152	20230901	100631	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53600	-500	5	-0.92	818569100	15211	35.18	54100	54600	53400	70300	37900	54100	53814.29	33.86	6506	55233	54666	54333	53766	53433	54500	53600	52	16200	500	38950	100	1	10460684	5607	12.80	2.06	12	0.15	4188.00	26005.00	66300	20230717	-19.16	39250	20220930	36.56	66300	-19.16	20230717	41550	29.00	20230517	66300	-19.16	20230717	39250	36.56	20220930	1.05	Y	183300	500	52 억	3542053	N	N	8154	N	N
153	20230901	090622	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54600	500	2	0.92	36746000	678	1.57	54100	54600	53500	70300	37900	54100	54197.64	33.86	-130	55233	54666	54333	53766	53433	54500	53600	52	16200	500	38950	100	1	10460684	5712	13.04	2.10	12	0.01	4188.00	26005.00	66300	20230717	-17.65	39250	20220930	39.11	66300	-17.65	20230717	41550	31.41	20230517	66300	-17.65	20230717	39250	39.11	20220930	1.05	Y	183300	500	52 억	3542053	N	N	8154	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History