KissMeData/240810/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161004	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32000	-400	5	-1.23	7673827500	242558	178.53	32200	32750	30750	42100	22700	32400	31636.68	20.16	0	-12124	34100	33250	32650	31800	31200	32950	31500	245	9700	500	24620	50	1	49083901	15707	17.56	1.75	12	0.49	1822.00	18283.00	38350	20230731	-16.56	21600	20220930	48.15	38350	-16.56	20230731	24300	31.69	20230102	38350	-16.56	20230731	21600	48.15	20220930	0.99	Y	240810	500	245 억	9893250	N	N	64609	N	N
3	20230927	151015	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32000	-400	5	-1.23	7235814300	228884	168.47	32200	32750	30750	42100	22700	32400	31613.46	20.16	0	-15230	34100	33250	32650	31800	31200	32950	31500	245	9700	500	24620	50	1	49083901	15707	17.56	1.75	12	0.47	1822.00	18283.00	38350	20230731	-16.56	21600	20220930	48.15	38350	-16.56	20230731	24300	31.69	20230102	38350	-16.56	20230731	21600	48.15	20220930	0.99	Y	240810	500	245 억	9893250	N	N	25712	N	N
4	20230927	141015	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31750	-650	5	-2.01	6043427300	191576	141.01	32200	32750	30750	42100	22700	32400	31545.85	20.16	0	-21090	34100	33250	32650	31800	31200	32950	31500	245	9700	500	24620	50	1	49083901	15584	17.43	1.74	12	0.39	1822.00	18283.00	38350	20230731	-17.21	21600	20220930	46.99	38350	-17.21	20230731	24300	30.66	20230102	38350	-17.21	20230731	21600	46.99	20220930	0.99	Y	240810	500	245 억	9893250	N	N	25712	N	N
5	20230927	131000	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31300	-1100	5	-3.40	4951091000	157000	115.56	32200	32750	30750	42100	22700	32400	31535.61	20.16	0	-19382	34100	33250	32650	31800	31200	32950	31500	245	9700	500	24620	50	1	49083901	15363	17.18	1.71	12	0.32	1822.00	18283.00	38350	20230731	-18.38	21600	20220930	44.91	38350	-18.38	20230731	24300	28.81	20230102	38350	-18.38	20230731	21600	44.91	20220930	0.99	Y	240810	500	245 억	9893250	N	N	25712	N	N
6	20230927	121000	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	30750	-1650	5	-5.09	3710317500	117174	86.25	32200	32750	30750	42100	22700	32400	31665.02	20.16	0	-19857	34100	33250	32650	31800	31200	32950	31500	245	9700	500	24620	50	1	49083901	15093	16.88	1.68	12	0.24	1822.00	18283.00	38350	20230731	-19.82	21600	20220930	42.36	38350	-19.82	20230731	24300	26.54	20230102	38350	-19.82	20230731	21600	42.36	20220930	0.99	Y	240810	500	245 억	9893250	N	N	25712	N	N
7	20230927	111010	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31750	-650	5	-2.01	1794342750	55727	41.02	32200	32750	31650	42100	22700	32400	32198.80	20.16	0	-6508	34100	33250	32650	31800	31200	32950	31500	245	9700	500	24620	50	1	49083901	15584	17.43	1.74	12	0.11	1822.00	18283.00	38350	20230731	-17.21	21600	20220930	46.99	38350	-17.21	20230731	24300	30.66	20230102	38350	-17.21	20230731	21600	46.99	20220930	0.99	Y	240810	500	245 억	9893250	N	N	25712	N	N
8	20230927	101002	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32300	-100	5	-0.31	818555250	25210	18.56	32200	32750	32100	42100	22700	32400	32469.47	20.16	0	1701	34100	33250	32650	31800	31200	32950	31500	245	9700	500	24620	50	1	49083901	15854	17.73	1.77	12	0.05	1822.00	18283.00	38350	20230731	-15.78	21600	20220930	49.54	38350	-15.78	20230731	24300	32.92	20230102	38350	-15.78	20230731	21600	49.54	20220930	0.99	Y	240810	500	245 억	9893250	N	N	25712	N	N
9	20230927	091021	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32600	200	2	0.62	221941850	6843	5.04	32200	32650	32100	42100	22700	32400	32433.41	20.16	0	-341	34100	33250	32650	31800	31200	32950	31500	245	9700	500	24620	50	1	49083901	16001	17.89	1.78	12	0.01	1822.00	18283.00	38350	20230731	-14.99	21600	20220930	50.93	38350	-14.99	20230731	24300	34.16	20230102	38350	-14.99	20230731	21600	50.93	20220930	0.99	Y	240810	500	245 억	9893250	N	N	25712	N	N
10	20230926	161001	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32400	-600	5	-1.82	4391200500	135009	121.00	33300	33500	32050	42900	23100	33000	32525.66	20.47	-3510	-24363	33833	33416	33083	32666	32333	33250	32500	245	9900	500	25080	50	1	49083901	15903	17.78	1.77	12	0.28	1822.00	18283.00	38350	20230731	-15.51	21600	20220930	50.00	38350	-15.51	20230731	24300	33.33	20230102	38350	-15.51	20230731	21600	50.00	20220930	1.02	Y	240810	500	245 억	10046137	N	N	25712	N	N
11	20230926	151000	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32700	-300	5	-0.91	3651323050	112248	100.60	33300	33500	32050	42900	23100	33000	32529.07	20.47	-3510	-20830	33833	33416	33083	32666	32333	33250	32500	245	9900	500	25080	50	1	49083901	16050	17.95	1.79	12	0.23	1822.00	18283.00	38350	20230731	-14.73	21600	20220930	51.39	38350	-14.73	20230731	24300	34.57	20230102	38350	-14.73	20230731	21600	51.39	20220930	1.02	Y	240810	500	245 억	10046137	N	N	16454	N	N
12	20230926	140954	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32500	-500	5	-1.52	2813331650	86515	77.54	33300	33500	32050	42900	23100	33000	32518.43	20.47	-3510	-10293	33833	33416	33083	32666	32333	33250	32500	245	9900	500	25080	50	1	49083901	15952	17.84	1.78	12	0.18	1822.00	18283.00	38350	20230731	-15.25	21600	20220930	50.46	38350	-15.25	20230731	24300	33.74	20230102	38350	-15.25	20230731	21600	50.46	20220930	1.02	Y	240810	500	245 억	10046137	N	N	16454	N	N
13	20230926	130957	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32500	-500	5	-1.52	2472884100	76008	68.12	33300	33500	32050	42900	23100	33000	32534.52	20.47	-3510	-7771	33833	33416	33083	32666	32333	33250	32500	245	9900	500	25080	50	1	49083901	15952	17.84	1.78	12	0.15	1822.00	18283.00	38350	20230731	-15.25	21600	20220930	50.46	38350	-15.25	20230731	24300	33.74	20230102	38350	-15.25	20230731	21600	50.46	20220930	1.02	Y	240810	500	245 억	10046137	N	N	16454	N	N
14	20230926	121004	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32550	-450	5	-1.36	2155266700	66227	59.35	33300	33500	32050	42900	23100	33000	32543.63	20.47	-3510	-3768	33833	33416	33083	32666	32333	33250	32500	245	9900	500	25080	50	1	49083901	15977	17.86	1.78	12	0.13	1822.00	18283.00	38350	20230731	-15.12	21600	20220930	50.69	38350	-15.12	20230731	24300	33.95	20230102	38350	-15.12	20230731	21600	50.69	20220930	1.02	Y	240810	500	245 억	10046137	N	N	16454	N	N
15	20230926	110959	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32450	-550	5	-1.67	1918613650	58945	52.83	33300	33500	32050	42900	23100	33000	32549.22	20.47	-3510	-913	33833	33416	33083	32666	32333	33250	32500	245	9900	500	25080	50	1	49083901	15928	17.81	1.77	12	0.12	1822.00	18283.00	38350	20230731	-15.38	21600	20220930	50.23	38350	-15.38	20230731	24300	33.54	20230102	38350	-15.38	20230731	21600	50.23	20220930	1.02	Y	240810	500	245 억	10046137	N	N	16454	N	N
16	20230926	100959	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32550	-450	5	-1.36	1523256000	46814	41.96	33300	33500	32050	42900	23100	33000	32538.47	20.47	-3510	-84	33833	33416	33083	32666	32333	33250	32500	245	9900	500	25080	50	1	49083901	15977	17.86	1.78	12	0.10	1822.00	18283.00	38350	20230731	-15.12	21600	20220930	50.69	38350	-15.12	20230731	24300	33.95	20230102	38350	-15.12	20230731	21600	50.69	20220930	1.02	Y	240810	500	245 억	10046137	N	N	16454	N	N
17	20230926	091001	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32750	-250	5	-0.76	341121050	10289	9.22	33300	33500	32600	42900	23100	33000	33153.96	20.47	-3510	-590	33833	33416	33083	32666	32333	33250	32500	245	9900	500	25080	50	1	49083901	16075	17.97	1.79	12	0.02	1822.00	18283.00	38350	20230731	-14.60	21600	20220930	51.62	38350	-14.60	20230731	24300	34.77	20230102	38350	-14.60	20230731	21600	51.62	20220930	1.02	Y	240810	500	245 억	10046137	N	N	16454	N	N
18	20230925	161001	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33000	-500	5	-1.49	3670925200	111124	59.18	33500	33500	32750	43550	23450	33500	33034.50	20.51	0	-19882	34700	34100	33050	32450	31400	34400	32750	245	10050	500	25460	50	1	49083901	16198	18.11	1.80	12	0.23	1822.00	18283.00	38350	20230731	-13.95	21600	20220930	52.78	38350	-13.95	20230731	24300	35.80	20230102	38350	-13.95	20230731	21600	52.78	20220930	1.03	Y	240810	500	245 억	10068214	N	N	16454	N	N
19	20230925	151004	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33050	-450	5	-1.34	3206944500	97064	51.69	33500	33500	32750	43550	23450	33500	33039.48	20.51	0	-19857	34700	34100	33050	32450	31400	34400	32750	245	10050	500	25460	50	1	49083901	16222	18.14	1.81	12	0.20	1822.00	18283.00	38350	20230731	-13.82	21600	20220930	53.01	38350	-13.82	20230731	24300	36.01	20230102	38350	-13.82	20230731	21600	53.01	20220930	1.03	Y	240810	500	245 억	10068214	N	N	35821	N	N
20	20230925	140947	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33150	-350	5	-1.04	2387569950	72228	38.47	33500	33500	32750	43550	23450	33500	33056.02	20.51	0	-14222	34700	34100	33050	32450	31400	34400	32750	245	10050	500	25460	50	1	49083901	16271	18.19	1.81	12	0.15	1822.00	18283.00	38350	20230731	-13.56	21600	20220930	53.47	38350	-13.56	20230731	24300	36.42	20230102	38350	-13.56	20230731	21600	53.47	20220930	1.03	Y	240810	500	245 억	10068214	N	N	35821	N	N
21	20230925	130953	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33150	-350	5	-1.04	2175586150	65841	35.07	33500	33500	32750	43550	23450	33500	33043.03	20.51	0	-13863	34700	34100	33050	32450	31400	34400	32750	245	10050	500	25460	50	1	49083901	16271	18.19	1.81	12	0.13	1822.00	18283.00	38350	20230731	-13.56	21600	20220930	53.47	38350	-13.56	20230731	24300	36.42	20230102	38350	-13.56	20230731	21600	53.47	20220930	1.03	Y	240810	500	245 억	10068214	N	N	35821	N	N
22	20230925	120958	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33100	-400	5	-1.19	1786447300	54121	28.82	33500	33500	32750	43550	23450	33500	33008.39	20.51	0	-13345	34700	34100	33050	32450	31400	34400	32750	245	10050	500	25460	50	1	49083901	16247	18.17	1.81	12	0.11	1822.00	18283.00	38350	20230731	-13.69	21600	20220930	53.24	38350	-13.69	20230731	24300	36.21	20230102	38350	-13.69	20230731	21600	53.24	20220930	1.03	Y	240810	500	245 억	10068214	N	N	35821	N	N
23	20230925	110952	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32950	-550	5	-1.64	1550628250	46964	25.01	33500	33500	32750	43550	23450	33500	33017.38	20.51	0	-9570	34700	34100	33050	32450	31400	34400	32750	245	10050	500	25460	50	1	49083901	16173	18.08	1.80	12	0.10	1822.00	18283.00	38350	20230731	-14.08	21600	20220930	52.55	38350	-14.08	20230731	24300	35.60	20230102	38350	-14.08	20230731	21600	52.55	20220930	1.03	Y	240810	500	245 억	10068214	N	N	35821	N	N
24	20230925	100956	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33100	-400	5	-1.19	1203376600	36433	19.40	33500	33500	32750	43550	23450	33500	33029.85	20.51	0	-8284	34700	34100	33050	32450	31400	34400	32750	245	10050	500	25460	50	1	49083901	16247	18.17	1.81	12	0.07	1822.00	18283.00	38350	20230731	-13.69	21600	20220930	53.24	38350	-13.69	20230731	24300	36.21	20230102	38350	-13.69	20230731	21600	53.24	20220930	1.03	Y	240810	500	245 억	10068214	N	N	35821	N	N
25	20230925	090952	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32850	-650	5	-1.94	316438000	9582	5.10	33500	33500	32750	43550	23450	33500	33024.21	20.51	0	-6140	34700	34100	33050	32450	31400	34400	32750	245	10050	500	25460	50	1	49083901	16124	18.03	1.80	12	0.02	1822.00	18283.00	38350	20230731	-14.34	21600	20220930	52.08	38350	-14.34	20230731	24300	35.19	20230102	38350	-14.34	20230731	21600	52.08	20220930	1.03	Y	240810	500	245 억	10068214	N	N	35821	N	N
26	20230922	161029	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33500	800	2	2.45	6173660550	186805	131.49	32200	33650	32000	42500	22900	32700	33047.92	20.48	0	-7566	33633	33166	32783	32316	31933	33400	32550	245	9800	500	24850	50	1	49083901	16443	18.39	1.83	12	0.38	1822.00	18283.00	38350	20230731	-12.65	21600	20220930	55.09	38350	-12.65	20230731	24300	37.86	20230102	38350	-12.65	20230731	21600	55.09	20220930	1.03	Y	240810	500	245 억	10052525	N	N	35821	N	N
27	20230922	151023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33500	800	2	2.45	5236815650	158865	111.82	32200	33650	32000	42500	22900	32700	32963.94	20.48	0	-8855	33633	33166	32783	32316	31933	33400	32550	245	9800	500	24850	50	1	49083901	16443	18.39	1.83	12	0.32	1822.00	18283.00	38350	20230731	-12.65	21600	20220930	55.09	38350	-12.65	20230731	24300	37.86	20230102	38350	-12.65	20230731	21600	55.09	20220930	1.03	Y	240810	500	245 억	10052525	N	N	24289	N	N
28	20230922	141020	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33150	450	2	1.38	3452722150	105239	74.08	32200	33250	32000	42500	22900	32700	32808.39	20.48	0	-1039	33633	33166	32783	32316	31933	33400	32550	245	9800	500	24850	50	1	49083901	16271	18.19	1.81	12	0.21	1822.00	18283.00	38350	20230731	-13.56	21600	20220930	53.47	38350	-13.56	20230731	24300	36.42	20230102	38350	-13.56	20230731	21600	53.47	20220930	1.03	Y	240810	500	245 억	10052525	N	N	24289	N	N
29	20230922	130920	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33100	400	2	1.22	2949088100	90020	63.36	32200	33100	32000	42500	22900	32700	32760.37	20.48	0	2095	33633	33166	32783	32316	31933	33400	32550	245	9800	500	24850	50	1	49083901	16247	18.17	1.81	12	0.18	1822.00	18283.00	38350	20230731	-13.69	21600	20220930	53.24	38350	-13.69	20230731	24300	36.21	20230102	38350	-13.69	20230731	21600	53.24	20220930	1.03	Y	240810	500	245 억	10052525	N	N	24289	N	N
30	20230922	120918	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32950	250	2	0.76	2435181450	74423	52.39	32200	32950	32000	42500	22900	32700	32720.82	20.48	0	1731	33633	33166	32783	32316	31933	33400	32550	245	9800	500	24850	50	1	49083901	16173	18.08	1.80	12	0.15	1822.00	18283.00	38350	20230731	-14.08	21600	20220930	52.55	38350	-14.08	20230731	24300	35.60	20230102	38350	-14.08	20230731	21600	52.55	20220930	1.03	Y	240810	500	245 억	10052525	N	N	24289	N	N
31	20230922	110912	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32900	200	2	0.61	1999341700	61170	43.06	32200	32950	32000	42500	22900	32700	32685.00	20.48	0	4984	33633	33166	32783	32316	31933	33400	32550	245	9800	500	24850	50	1	49083901	16149	18.06	1.80	12	0.12	1822.00	18283.00	38350	20230731	-14.21	21600	20220930	52.31	38350	-14.21	20230731	24300	35.39	20230102	38350	-14.21	20230731	21600	52.31	20220930	1.03	Y	240810	500	245 억	10052525	N	N	24289	N	N
32	20230922	100913	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32750	50	2	0.15	1466485450	44911	31.61	32200	32950	32000	42500	22900	32700	32653.15	20.48	0	3626	33633	33166	32783	32316	31933	33400	32550	245	9800	500	24850	50	1	49083901	16075	17.97	1.79	12	0.09	1822.00	18283.00	38350	20230731	-14.60	21600	20220930	51.62	38350	-14.60	20230731	24300	34.77	20230102	38350	-14.60	20230731	21600	51.62	20220930	1.03	Y	240810	500	245 억	10052525	N	N	24289	N	N
33	20230922	090909	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32600	-100	5	-0.31	558385000	17158	12.08	32200	32850	32000	42500	22900	32700	32543.71	20.48	0	-441	33633	33166	32783	32316	31933	33400	32550	245	9800	500	24850	50	1	49083901	16001	17.89	1.78	12	0.03	1822.00	18283.00	38350	20230731	-14.99	21600	20220930	50.93	38350	-14.99	20230731	24300	34.16	20230102	38350	-14.99	20230731	21600	50.93	20220930	1.03	Y	240810	500	245 억	10052525	N	N	24289	N	N
34	20230921	160913	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32700	-550	5	-1.65	4613305150	141045	100.11	32650	33250	32400	43200	23300	33250	32708.07	20.46	0	14647	34216	33732	33366	32882	32516	33550	32700	245	9950	500	25270	50	1	49083901	16050	17.95	1.79	12	0.29	1822.00	18283.00	38350	20230731	-14.73	21600	20220930	51.39	38350	-14.73	20230731	24300	34.57	20230102	38350	-14.73	20230731	21600	51.39	20220930	1.04	Y	240810	500	245 억	10041514	N	N	24289	N	N
35	20230921	150901	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32500	-750	5	-2.26	4126467000	126109	89.51	32650	33250	32450	43200	23300	33250	32721.43	20.46	0	14625	34216	33732	33366	32882	32516	33550	32700	245	9950	500	25270	50	1	49083901	15952	17.84	1.78	12	0.26	1822.00	18283.00	38350	20230731	-15.25	21600	20220930	50.46	38350	-15.25	20230731	24300	33.74	20230102	38350	-15.25	20230731	21600	50.46	20220930	1.04	Y	240810	500	245 억	10041514	N	N	23585	N	N
36	20230921	140908	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32650	-600	5	-1.80	3461365300	105665	75.00	32650	33250	32450	43200	23300	33250	32757.92	20.46	0	16978	34216	33732	33366	32882	32516	33550	32700	245	9950	500	25270	50	1	49083901	16026	17.92	1.79	12	0.22	1822.00	18283.00	38350	20230731	-14.86	21600	20220930	51.16	38350	-14.86	20230731	24300	34.36	20230102	38350	-14.86	20230731	21600	51.16	20220930	1.04	Y	240810	500	245 억	10041514	N	N	23585	N	N
37	20230921	130904	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32550	-700	5	-2.11	2938325000	89602	63.60	32650	33250	32500	43200	23300	33250	32793.07	20.46	0	17636	34216	33732	33366	32882	32516	33550	32700	245	9950	500	25270	50	1	49083901	15977	17.86	1.78	12	0.18	1822.00	18283.00	38350	20230731	-15.12	21600	20220930	50.69	38350	-15.12	20230731	24300	33.95	20230102	38350	-15.12	20230731	21600	50.69	20220930	1.04	Y	240810	500	245 억	10041514	N	N	23585	N	N
38	20230921	120857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32550	-700	5	-2.11	2612278550	79601	56.50	32650	33250	32500	43200	23300	33250	32817.16	20.46	0	18722	34216	33732	33366	32882	32516	33550	32700	245	9950	500	25270	50	1	49083901	15977	17.86	1.78	12	0.16	1822.00	18283.00	38350	20230731	-15.12	21600	20220930	50.69	38350	-15.12	20230731	24300	33.95	20230102	38350	-15.12	20230731	21600	50.69	20220930	1.04	Y	240810	500	245 억	10041514	N	N	23585	N	N
39	20230921	110917	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32700	-550	5	-1.65	1921553100	58419	41.46	32650	33250	32600	43200	23300	33250	32892.61	20.46	0	14026	34216	33732	33366	32882	32516	33550	32700	245	9950	500	25270	50	1	49083901	16050	17.95	1.79	12	0.12	1822.00	18283.00	38350	20230731	-14.73	21600	20220930	51.39	38350	-14.73	20230731	24300	34.57	20230102	38350	-14.73	20230731	21600	51.39	20220930	1.04	Y	240810	500	245 억	10041514	N	N	23585	N	N
40	20230921	100858	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32950	-300	5	-0.90	1378029750	41834	29.69	32650	33250	32650	43200	23300	33250	32940.43	20.46	0	15193	34216	33732	33366	32882	32516	33550	32700	245	9950	500	25270	50	1	49083901	16173	18.08	1.80	12	0.09	1822.00	18283.00	38350	20230731	-14.08	21600	20220930	52.55	38350	-14.08	20230731	24300	35.60	20230102	38350	-14.08	20230731	21600	52.55	20220930	1.04	Y	240810	500	245 억	10041514	N	N	23585	N	N
41	20230921	090904	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33050	-200	5	-0.60	448281550	13643	9.68	32650	33250	32650	43200	23300	33250	32857.99	20.46	0	5817	34216	33732	33366	32882	32516	33550	32700	245	9950	500	25270	50	1	49083901	16222	18.14	1.81	12	0.03	1822.00	18283.00	38350	20230731	-13.82	21600	20220930	53.01	38350	-13.82	20230731	24300	36.01	20230102	38350	-13.82	20230731	21600	53.01	20220930	1.04	Y	240810	500	245 억	10041514	N	N	23585	N	N
42	20230920	160910	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33250	-300	5	-0.89	4660065000	140085	61.51	33550	33850	33000	43600	23500	33550	33266.02	20.51	0	-10838	35350	34450	33900	33000	32450	34175	32725	245	10050	500	25490	50	1	49083901	16320	18.25	1.82	12	0.29	1822.00	18283.00	38350	20230731	-13.30	21600	20220930	53.94	38350	-13.30	20230731	24300	36.83	20230102	38350	-13.30	20230731	21600	53.94	20220930	1.03	Y	240810	500	245 억	10066813	N	N	23585	N	N
43	20230920	150846	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33200	-350	5	-1.04	4210244300	126553	55.57	33550	33850	33000	43600	23500	33550	33268.58	20.51	0	-12921	35350	34450	33900	33000	32450	34175	32725	245	10050	500	25490	50	1	49083901	16296	18.22	1.82	12	0.26	1822.00	18283.00	38350	20230731	-13.43	21600	20220930	53.70	38350	-13.43	20230731	24300	36.63	20230102	38350	-13.43	20230731	21600	53.70	20220930	1.03	Y	240810	500	245 억	10066813	N	N	82299	N	N
44	20230920	140857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33250	-300	5	-0.89	3435031950	103226	45.32	33550	33850	33000	43600	23500	33550	33276.76	20.51	0	-3897	35350	34450	33900	33000	32450	34175	32725	245	10050	500	25490	50	1	49083901	16320	18.25	1.82	12	0.21	1822.00	18283.00	38350	20230731	-13.30	21600	20220930	53.94	38350	-13.30	20230731	24300	36.83	20230102	38350	-13.30	20230731	21600	53.94	20220930	1.03	Y	240810	500	245 억	10066813	N	N	82299	N	N
45	20230920	130853	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33100	-450	5	-1.34	2827800800	84880	37.27	33550	33850	33000	43600	23500	33550	33315.22	20.51	0	-2043	35350	34450	33900	33000	32450	34175	32725	245	10050	500	25490	50	1	49083901	16247	18.17	1.81	12	0.17	1822.00	18283.00	38350	20230731	-13.69	21600	20220930	53.24	38350	-13.69	20230731	24300	36.21	20230102	38350	-13.69	20230731	21600	53.24	20220930	1.03	Y	240810	500	245 억	10066813	N	N	82299	N	N
46	20230920	120854	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33150	-400	5	-1.19	2366188750	70956	31.16	33550	33850	33000	43600	23500	33550	33347.21	20.51	0	-3176	35350	34450	33900	33000	32450	34175	32725	245	10050	500	25490	50	1	49083901	16271	18.19	1.81	12	0.14	1822.00	18283.00	38350	20230731	-13.56	21600	20220930	53.47	38350	-13.56	20230731	24300	36.42	20230102	38350	-13.56	20230731	21600	53.47	20220930	1.03	Y	240810	500	245 억	10066813	N	N	82299	N	N
47	20230920	110900	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33200	-350	5	-1.04	1815019850	54304	23.84	33550	33850	33150	43600	23500	33550	33423.27	20.51	0	-1646	35350	34450	33900	33000	32450	34175	32725	245	10050	500	25490	50	1	49083901	16296	18.22	1.82	12	0.11	1822.00	18283.00	38350	20230731	-13.43	21600	20220930	53.70	38350	-13.43	20230731	24300	36.63	20230102	38350	-13.43	20230731	21600	53.70	20220930	1.03	Y	240810	500	245 억	10066813	N	N	82299	N	N
48	20230920	100840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33350	-200	5	-0.60	970631700	29010	12.74	33550	33850	33250	43600	23500	33550	33458.46	20.51	0	-1364	35350	34450	33900	33000	32450	34175	32725	245	10050	500	25490	50	1	49083901	16369	18.30	1.82	12	0.06	1822.00	18283.00	38350	20230731	-13.04	21600	20220930	54.40	38350	-13.04	20230731	24300	37.24	20230102	38350	-13.04	20230731	21600	54.40	20220930	1.03	Y	240810	500	245 억	10066813	N	N	82299	N	N
49	20230920	090853	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33600	50	2	0.15	191185950	5679	2.49	33550	33850	33400	43600	23500	33550	33665.83	20.51	0	-41	35350	34450	33900	33000	32450	34175	32725	245	10050	500	25490	50	1	49083901	16492	18.44	1.84	12	0.01	1822.00	18283.00	38350	20230731	-12.39	21600	20220930	55.56	38350	-12.39	20230731	24300	38.27	20230102	38350	-12.39	20230731	21600	55.56	20220930	1.03	Y	240810	500	245 억	10066813	N	N	82299	N	N
50	20230919	160851	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33550	-700	5	-2.04	7674539450	226661	94.39	34450	34800	33350	44500	24000	34250	33859.51	20.49	0	-15213	34850	34550	34050	33750	33250	34700	33900	245	10250	500	26030	50	1	49083901	16468	18.41	1.84	12	0.46	1822.00	18283.00	38350	20230731	-12.52	21600	20220930	55.32	38350	-12.52	20230731	24300	38.07	20230102	38350	-12.52	20230731	21600	55.32	20220930	1.04	Y	240810	500	245 억	10059399	N	N	82259	N	N
51	20230919	150850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33650	-600	5	-1.75	7285940850	215084	89.57	34450	34800	33350	44500	24000	34250	33874.85	20.49	0	-11329	34850	34550	34050	33750	33250	34700	33900	245	10250	500	26030	50	1	49083901	16517	18.47	1.84	12	0.44	1822.00	18283.00	38350	20230731	-12.26	21600	20220930	55.79	38350	-12.26	20230731	24300	38.48	20230102	38350	-12.26	20230731	21600	55.79	20220930	1.04	Y	240810	500	245 억	10059399	N	N	58359	N	N
52	20230919	140848	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33550	-700	5	-2.04	6478860950	191022	79.55	34450	34800	33350	44500	24000	34250	33916.82	20.49	0	-17888	34850	34550	34050	33750	33250	34700	33900	245	10250	500	26030	50	1	49083901	16468	18.41	1.84	12	0.39	1822.00	18283.00	38350	20230731	-12.52	21600	20220930	55.32	38350	-12.52	20230731	24300	38.07	20230102	38350	-12.52	20230731	21600	55.32	20220930	1.04	Y	240810	500	245 억	10059399	N	N	58359	N	N
53	20230919	130835	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33750	-500	5	-1.46	6021609350	177476	73.91	34450	34800	33350	44500	24000	34250	33929.14	20.49	0	-17201	34850	34550	34050	33750	33250	34700	33900	245	10250	500	26030	50	1	49083901	16566	18.52	1.85	12	0.36	1822.00	18283.00	38350	20230731	-11.99	21600	20220930	56.25	38350	-11.99	20230731	24300	38.89	20230102	38350	-11.99	20230731	21600	56.25	20220930	1.04	Y	240810	500	245 억	10059399	N	N	58359	N	N
54	20230919	120852	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33700	-550	5	-1.61	5044448250	148512	61.84	34450	34800	33350	44500	24000	34250	33966.59	20.49	0	-15188	34850	34550	34050	33750	33250	34700	33900	245	10250	500	26030	50	1	49083901	16541	18.50	1.84	12	0.30	1822.00	18283.00	38350	20230731	-12.13	21600	20220930	56.02	38350	-12.13	20230731	24300	38.68	20230102	38350	-12.13	20230731	21600	56.02	20220930	1.04	Y	240810	500	245 억	10059399	N	N	58359	N	N
55	20230919	110857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33550	-700	5	-2.04	3517431600	102956	42.87	34450	34800	33550	44500	24000	34250	34164.41	20.49	0	-12933	34850	34550	34050	33750	33250	34700	33900	245	10250	500	26030	50	1	49083901	16468	18.41	1.84	12	0.21	1822.00	18283.00	38350	20230731	-12.52	21600	20220930	55.32	38350	-12.52	20230731	24300	38.07	20230102	38350	-12.52	20230731	21600	55.32	20220930	1.04	Y	240810	500	245 억	10059399	N	N	58359	N	N
56	20230919	100848	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33850	-400	5	-1.17	2701070300	78725	32.78	34450	34800	33800	44500	24000	34250	34310.20	20.49	0	-4613	34850	34550	34050	33750	33250	34700	33900	245	10250	500	26030	50	1	49083901	16615	18.58	1.85	12	0.16	1822.00	18283.00	38350	20230731	-11.73	21600	20220930	56.71	38350	-11.73	20230731	24300	39.30	20230102	38350	-11.73	20230731	21600	56.71	20220930	1.04	Y	240810	500	245 억	10059399	N	N	58359	N	N
57	20230919	090845	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34800	550	2	1.61	603784500	17468	7.27	34450	34800	34100	44500	24000	34250	34565.27	20.49	0	632	34850	34550	34050	33750	33250	34700	33900	245	10250	500	26030	50	1	49083901	17081	19.10	1.90	12	0.04	1822.00	18283.00	38350	20230731	-9.26	21600	20220930	61.11	38350	-9.26	20230731	24300	43.21	20230102	38350	-9.26	20230731	21600	61.11	20220930	1.04	Y	240810	500	245 억	10059399	N	N	58359	N	N
58	20230918	160850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34250	-350	5	-1.01	8135052400	238863	82.42	33550	34350	33550	44950	24250	34600	34057.01	20.55	0	-497	35366	34982	34266	33882	33166	35175	34075	245	10350	500	26290	50	1	49083901	16811	18.80	1.87	12	0.49	1822.00	18283.00	38350	20230731	-10.69	21600	20220930	58.56	38350	-10.69	20230731	24300	40.95	20230102	38350	-10.69	20230731	21600	58.56	20220930	1.12	Y	240810	500	245 억	10085376	N	N	58359	N	N
59	20230918	150847	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34050	-550	5	-1.59	7360010050	216184	74.60	33550	34350	33550	44950	24250	34600	34045.07	20.55	0	3021	35366	34982	34266	33882	33166	35175	34075	245	10350	500	26290	50	1	49083901	16713	18.69	1.86	12	0.44	1822.00	18283.00	38350	20230731	-11.21	21600	20220930	57.64	38350	-11.21	20230731	24300	40.12	20230102	38350	-11.21	20230731	21600	57.64	20220930	1.12	Y	240810	500	245 억	10085376	N	N	28158	N	N
60	20230918	140906	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34150	-450	5	-1.30	6484610050	190523	65.74	33550	34350	33550	44950	24250	34600	34035.78	20.55	0	8084	35366	34982	34266	33882	33166	35175	34075	245	10350	500	26290	50	1	49083901	16762	18.74	1.87	12	0.39	1822.00	18283.00	38350	20230731	-10.95	21600	20220930	58.10	38350	-10.95	20230731	24300	40.53	20230102	38350	-10.95	20230731	21600	58.10	20220930	1.12	Y	240810	500	245 억	10085376	N	N	28158	N	N
61	20230918	130844	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34100	-500	5	-1.45	5696375400	167443	57.78	33550	34350	33550	44950	24250	34600	34019.72	20.55	0	10976	35366	34982	34266	33882	33166	35175	34075	245	10350	500	26290	50	1	49083901	16738	18.72	1.87	12	0.34	1822.00	18283.00	38350	20230731	-11.08	21600	20220930	57.87	38350	-11.08	20230731	24300	40.33	20230102	38350	-11.08	20230731	21600	57.87	20220930	1.12	Y	240810	500	245 억	10085376	N	N	28158	N	N
62	20230918	120852	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34100	-500	5	-1.45	5019388450	147592	50.93	33550	34350	33550	44950	24250	34600	34008.46	20.55	0	13566	35366	34982	34266	33882	33166	35175	34075	245	10350	500	26290	50	1	49083901	16738	18.72	1.87	12	0.30	1822.00	18283.00	38350	20230731	-11.08	21600	20220930	57.87	38350	-11.08	20230731	24300	40.33	20230102	38350	-11.08	20230731	21600	57.87	20220930	1.12	Y	240810	500	245 억	10085376	N	N	28158	N	N
63	20230918	110837	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34300	-300	5	-0.87	3992234650	117525	40.55	33550	34350	33550	44950	24250	34600	33969.13	20.55	0	18539	35366	34982	34266	33882	33166	35175	34075	245	10350	500	26290	50	1	49083901	16836	18.83	1.88	12	0.24	1822.00	18283.00	38350	20230731	-10.56	21600	20220930	58.80	38350	-10.56	20230731	24300	41.15	20230102	38350	-10.56	20230731	21600	58.80	20220930	1.12	Y	240810	500	245 억	10085376	N	N	28158	N	N
64	20230918	100832	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34050	-550	5	-1.59	2693175200	79566	27.46	33550	34150	33550	44950	24250	34600	33848.13	20.55	0	11081	35366	34982	34266	33882	33166	35175	34075	245	10350	500	26290	50	1	49083901	16713	18.69	1.86	12	0.16	1822.00	18283.00	38350	20230731	-11.21	21600	20220930	57.64	38350	-11.21	20230731	24300	40.12	20230102	38350	-11.21	20230731	21600	57.64	20220930	1.12	Y	240810	500	245 억	10085376	N	N	28158	N	N
65	20230918	090834	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33850	-750	5	-2.17	983047450	29127	10.05	33550	34150	33550	44950	24250	34600	33749.80	20.55	0	2631	35366	34982	34266	33882	33166	35175	34075	245	10350	500	26290	50	1	49083901	16615	18.58	1.85	12	0.06	1822.00	18283.00	38350	20230731	-11.73	21600	20220930	56.71	38350	-11.73	20230731	24300	39.30	20230102	38350	-11.73	20230731	21600	56.71	20220930	1.12	Y	240810	500	245 억	10085376	N	N	28158	N	N
66	20230915	160845	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34600	400	2	1.17	9849771900	288278	34.08	34200	34650	33550	44450	23950	34200	34166.99	20.55	0	-31267	35533	34866	33533	32866	31533	35200	33200	245	10250	500	25990	50	1	49083901	16983	18.99	1.89	12	0.59	1822.00	18283.00	38350	20230731	-9.78	21600	20220930	60.19	38350	-9.78	20230731	24300	42.39	20230102	38350	-9.78	20230731	21600	60.19	20220930	1.10	Y	240810	500	245 억	10086863	N	N	28158	N	N
67	20230915	150840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34500	300	2	0.88	8857807750	259576	30.69	34200	34650	33550	44450	23950	34200	34124.14	20.55	0	-29434	35533	34866	33533	32866	31533	35200	33200	245	10250	500	25990	50	1	49083901	16934	18.94	1.89	12	0.53	1822.00	18283.00	38350	20230731	-10.04	21600	20220930	59.72	38350	-10.04	20230731	24300	41.98	20230102	38350	-10.04	20230731	21600	59.72	20220930	1.10	Y	240810	500	245 억	10086863	N	N	24452	N	N
68	20230915	140846	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34400	200	2	0.58	6443404150	189549	22.41	34200	34400	33550	44450	23950	34200	33993.34	20.55	0	-28580	35533	34866	33533	32866	31533	35200	33200	245	10250	500	25990	50	1	49083901	16885	18.88	1.88	12	0.39	1822.00	18283.00	38350	20230731	-10.30	21600	20220930	59.26	38350	-10.30	20230731	24300	41.56	20230102	38350	-10.30	20230731	21600	59.26	20220930	1.10	Y	240810	500	245 억	10086863	N	N	24452	N	N
69	20230915	130838	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34300	100	2	0.29	5400931900	159188	18.82	34200	34300	33550	44450	23950	34200	33928.01	20.55	0	-22180	35533	34866	33533	32866	31533	35200	33200	245	10250	500	25990	50	1	49083901	16836	18.83	1.88	12	0.32	1822.00	18283.00	38350	20230731	-10.56	21600	20220930	58.80	38350	-10.56	20230731	24300	41.15	20230102	38350	-10.56	20230731	21600	58.80	20220930	1.10	Y	240810	500	245 억	10086863	N	N	24452	N	N
70	20230915	120841	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34150	-50	5	-0.15	4710822250	138997	16.43	34200	34200	33550	44450	23950	34200	33891.54	20.55	0	-23054	35533	34866	33533	32866	31533	35200	33200	245	10250	500	25990	50	1	49083901	16762	18.74	1.87	12	0.28	1822.00	18283.00	38350	20230731	-10.95	21600	20220930	58.10	38350	-10.95	20230731	24300	40.53	20230102	38350	-10.95	20230731	21600	58.10	20220930	1.10	Y	240810	500	245 억	10086863	N	N	24452	N	N
71	20230915	110848	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33900	-300	5	-0.88	4000085950	118109	13.96	34200	34200	33550	44450	23950	34200	33867.75	20.55	0	-18375	35533	34866	33533	32866	31533	35200	33200	245	10250	500	25990	50	1	49083901	16639	18.61	1.85	12	0.24	1822.00	18283.00	38350	20230731	-11.60	21600	20220930	56.94	38350	-11.60	20230731	24300	39.51	20230102	38350	-11.60	20230731	21600	56.94	20220930	1.10	Y	240810	500	245 억	10086863	N	N	24452	N	N
72	20230915	100846	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34100	-100	5	-0.29	3005251850	88852	10.50	34200	34200	33550	44450	23950	34200	33823.12	20.55	0	-12190	35533	34866	33533	32866	31533	35200	33200	245	10250	500	25990	50	1	49083901	16738	18.72	1.87	12	0.18	1822.00	18283.00	38350	20230731	-11.08	21600	20220930	57.87	38350	-11.08	20230731	24300	40.33	20230102	38350	-11.08	20230731	21600	57.87	20220930	1.10	Y	240810	500	245 억	10086863	N	N	24452	N	N
73	20230915	090836	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33850	-350	5	-1.02	1039172250	30644	3.62	34200	34200	33600	44450	23950	34200	33911.12	20.55	0	-11092	35533	34866	33533	32866	31533	35200	33200	245	10250	500	25990	50	1	49083901	16615	18.58	1.85	12	0.06	1822.00	18283.00	38350	20230731	-11.73	21600	20220930	56.71	38350	-11.73	20230731	24300	39.30	20230102	38350	-11.73	20230731	21600	56.71	20220930	1.10	Y	240810	500	245 억	10086863	N	N	24452	N	N
74	20230914	160846	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34200	2300	2	7.21	28494449150	843222	262.45	32200	34200	32200	41450	22350	31900	33791.46	19.94	0	132599	33466	32682	32116	31332	30766	32400	31050	245	9550	500	24240	50	1	49083901	16787	18.77	1.87	12	1.72	1822.00	18283.00	38350	20230731	-10.82	21600	20220930	58.33	38350	-10.82	20230731	24300	40.74	20230102	38350	-10.82	20230731	21600	58.33	20220930	1.10	Y	240810	500	245 억	9788404	N	N	24452	N	N
75	20230914	150820	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33950	2050	2	6.43	21331780350	633668	197.23	32200	34150	32200	41450	22350	31900	33663.97	19.94	0	125147	33466	32682	32116	31332	30766	32400	31050	245	9550	500	24240	50	1	49083901	16664	18.63	1.86	12	1.29	1822.00	18283.00	38350	20230731	-11.47	21600	20220930	57.18	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	21600	57.18	20220930	1.10	Y	240810	500	245 억	9788404	N	N	99989	N	N
76	20230914	140838	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33900	2000	2	6.27	19205523700	570994	177.72	32200	34150	32200	41450	22350	31900	33635.25	19.94	0	149337	33466	32682	32116	31332	30766	32400	31050	245	9550	500	24240	50	1	49083901	16639	18.61	1.85	12	1.16	1822.00	18283.00	38350	20230731	-11.60	21600	20220930	56.94	38350	-11.60	20230731	24300	39.51	20230102	38350	-11.60	20230731	21600	56.94	20220930	1.10	Y	240810	500	245 억	9788404	N	N	99989	N	N
77	20230914	130822	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33850	1950	2	6.11	16506929000	491560	153.00	32200	34100	32200	41450	22350	31900	33580.70	19.94	0	161800	33466	32682	32116	31332	30766	32400	31050	245	9550	500	24240	50	1	49083901	16615	18.58	1.85	12	1.00	1822.00	18283.00	38350	20230731	-11.73	21600	20220930	56.71	38350	-11.73	20230731	24300	39.30	20230102	38350	-11.73	20230731	21600	56.71	20220930	1.10	Y	240810	500	245 억	9788404	N	N	99989	N	N
78	20230914	120831	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33950	2050	2	6.43	15501525150	461905	143.77	32200	34100	32200	41450	22350	31900	33559.99	19.94	0	158545	33466	32682	32116	31332	30766	32400	31050	245	9550	500	24240	50	1	49083901	16664	18.63	1.86	12	0.94	1822.00	18283.00	38350	20230731	-11.47	21600	20220930	57.18	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	21600	57.18	20220930	1.10	Y	240810	500	245 억	9788404	N	N	99989	N	N
79	20230914	110824	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33950	2050	2	6.43	13717626000	409316	127.40	32200	34100	32200	41450	22350	31900	33513.53	19.94	0	145627	33466	32682	32116	31332	30766	32400	31050	245	9550	500	24240	50	1	49083901	16664	18.63	1.86	12	0.83	1822.00	18283.00	38350	20230731	-11.47	21600	20220930	57.18	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	21600	57.18	20220930	1.10	Y	240810	500	245 억	9788404	N	N	99989	N	N
80	20230914	100818	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33600	1700	2	5.33	11400685050	340327	105.93	32200	34100	32200	41450	22350	31900	33499.21	19.94	0	126458	33466	32682	32116	31332	30766	32400	31050	245	9550	500	24240	50	1	49083901	16492	18.44	1.84	12	0.69	1822.00	18283.00	38350	20230731	-12.39	21600	20220930	55.56	38350	-12.39	20230731	24300	38.27	20230102	38350	-12.39	20230731	21600	55.56	20220930	1.10	Y	240810	500	245 억	9788404	N	N	99989	N	N
81	20230914	090833	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32900	1000	2	3.13	1358280000	41591	12.95	32200	33000	32200	41450	22350	31900	32658.03	19.94	0	24838	33466	32682	32116	31332	30766	32400	31050	245	9550	500	24240	50	1	49083901	16149	18.06	1.80	12	0.08	1822.00	18283.00	38350	20230731	-14.21	21600	20220930	52.31	38350	-14.21	20230731	24300	35.39	20230102	38350	-14.21	20230731	21600	52.31	20220930	1.10	Y	240810	500	245 억	9788404	N	N	99989	N	N
82	20230913	160837	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31900	-200	5	-0.62	10274658850	319695	165.31	32200	32900	31550	41700	22500	32100	32139.46	20.04	0	-42885	32833	32466	32183	31816	31533	32325	31675	245	9600	500	24390	50	1	49083901	15658	17.51	1.74	12	0.65	1822.00	18283.00	38350	20230731	-16.82	21600	20220930	47.69	38350	-16.82	20230731	24300	31.28	20230102	38350	-16.82	20230731	21600	47.69	20220930	1.10	Y	240810	500	245 억	9834593	N	N	99989	N	N
83	20230913	150827	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31750	-350	5	-1.09	9760084150	303518	156.95	32200	32900	31550	41700	22500	32100	32156.52	20.04	0	-42964	32833	32466	32183	31816	31533	32325	31675	245	9600	500	24390	50	1	49083901	15584	17.43	1.74	12	0.62	1822.00	18283.00	38350	20230731	-17.21	21600	20220930	46.99	38350	-17.21	20230731	24300	30.66	20230102	38350	-17.21	20230731	21600	46.99	20220930	1.10	Y	240810	500	245 억	9834593	N	N	99773	N	N
84	20230913	140836	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31950	-150	5	-0.47	8578580300	266494	137.80	32200	32900	31550	41700	22500	32100	32190.52	20.04	0	-30551	32833	32466	32183	31816	31533	32325	31675	245	9600	500	24390	50	1	49083901	15682	17.54	1.75	12	0.54	1822.00	18283.00	38350	20230731	-16.69	21600	20220930	47.92	38350	-16.69	20230731	24300	31.48	20230102	38350	-16.69	20230731	21600	47.92	20220930	1.10	Y	240810	500	245 억	9834593	N	N	99773	N	N
85	20230913	130812	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31650	-450	5	-1.40	7480968750	231981	119.96	32200	32900	31550	41700	22500	32100	32248.20	20.04	0	-19897	32833	32466	32183	31816	31533	32325	31675	245	9600	500	24390	50	1	49083901	15535	17.37	1.73	12	0.47	1822.00	18283.00	38350	20230731	-17.47	21600	20220930	46.53	38350	-17.47	20230731	24300	30.25	20230102	38350	-17.47	20230731	21600	46.53	20220930	1.10	Y	240810	500	245 억	9834593	N	N	99773	N	N
86	20230913	120833	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31600	-500	5	-1.56	6700657500	207317	107.20	32200	32900	31550	41700	22500	32100	32320.83	20.04	0	-14736	32833	32466	32183	31816	31533	32325	31675	245	9600	500	24390	50	1	49083901	15511	17.34	1.73	12	0.42	1822.00	18283.00	38350	20230731	-17.60	21600	20220930	46.30	38350	-17.60	20230731	24300	30.04	20230102	38350	-17.60	20230731	21600	46.30	20220930	1.10	Y	240810	500	245 억	9834593	N	N	99773	N	N
87	20230913	110832	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31700	-400	5	-1.25	5692597600	175454	90.73	32200	32900	31700	41700	22500	32100	32444.96	20.04	0	-1791	32833	32466	32183	31816	31533	32325	31675	245	9600	500	24390	50	1	49083901	15560	17.40	1.73	12	0.36	1822.00	18283.00	38350	20230731	-17.34	21600	20220930	46.76	38350	-17.34	20230731	24300	30.45	20230102	38350	-17.34	20230731	21600	46.76	20220930	1.10	Y	240810	500	245 억	9834593	N	N	99773	N	N
88	20230913	100823	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32150	50	2	0.16	4304444700	131918	68.21	32200	32900	32000	41700	22500	32100	32629.70	20.04	0	13323	32833	32466	32183	31816	31533	32325	31675	245	9600	500	24390	50	1	49083901	15780	17.65	1.76	12	0.27	1822.00	18283.00	38350	20230731	-16.17	21600	20220930	48.84	38350	-16.17	20230731	24300	32.30	20230102	38350	-16.17	20230731	21600	48.84	20220930	1.10	Y	240810	500	245 억	9834593	N	N	99773	N	N
89	20230913	090815	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32800	700	2	2.18	926791600	28430	14.70	32200	32800	32200	41700	22500	32100	32599.07	20.04	0	6571	32833	32466	32183	31816	31533	32325	31675	245	9600	500	24390	50	1	49083901	16100	18.00	1.79	12	0.06	1822.00	18283.00	38350	20230731	-14.47	21600	20220930	51.85	38350	-14.47	20230731	24300	34.98	20230102	38350	-14.47	20230731	21600	51.85	20220930	1.10	Y	240810	500	245 억	9834593	N	N	99773	N	N
90	20230912	160812	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32100	-400	5	-1.23	6187608600	192541	78.71	32550	32550	31900	42250	22750	32500	32136.59	20.14	0	-51228	33266	32882	32366	31982	31466	32950	32050	245	9750	500	24700	50	1	49083901	15756	17.62	1.76	12	0.39	1822.00	18283.00	38350	20230731	-16.30	21600	20220930	48.61	38350	-16.30	20230731	24300	32.10	20230102	38350	-16.30	20230731	21600	48.61	20220930	1.10	Y	240810	500	245 억	9883309	N	N	99773	N	N
91	20230912	150821	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32100	-400	5	-1.23	5573412300	173398	70.89	32550	32550	31900	42250	22750	32500	32142.31	20.14	0	-54434	33266	32882	32366	31982	31466	32950	32050	245	9750	500	24700	50	1	49083901	15756	17.62	1.76	12	0.35	1822.00	18283.00	38350	20230731	-16.30	21600	20220930	48.61	38350	-16.30	20230731	24300	32.10	20230102	38350	-16.30	20230731	21600	48.61	20220930	1.10	Y	240810	500	245 억	9883309	N	N	72408	N	N
92	20230912	140821	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32150	-350	5	-1.08	4709121700	146535	59.90	32550	32550	31900	42250	22750	32500	32136.50	20.14	0	-44987	33266	32882	32366	31982	31466	32950	32050	245	9750	500	24700	50	1	49083901	15780	17.65	1.76	12	0.30	1822.00	18283.00	38350	20230731	-16.17	21600	20220930	48.84	38350	-16.17	20230731	24300	32.30	20230102	38350	-16.17	20230731	21600	48.84	20220930	1.10	Y	240810	500	245 억	9883309	N	N	72408	N	N
93	20230912	130810	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32300	-200	5	-0.62	3625015200	112974	46.18	32550	32550	31900	42250	22750	32500	32087.16	20.14	0	-38236	33266	32882	32366	31982	31466	32950	32050	245	9750	500	24700	50	1	49083901	15854	17.73	1.77	12	0.23	1822.00	18283.00	38350	20230731	-15.78	21600	20220930	49.54	38350	-15.78	20230731	24300	32.92	20230102	38350	-15.78	20230731	21600	49.54	20220930	1.10	Y	240810	500	245 억	9883309	N	N	72408	N	N
94	20230912	120808	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32100	-400	5	-1.23	2746258900	85655	35.02	32550	32550	31900	42250	22750	32500	32061.86	20.14	0	-39235	33266	32882	32366	31982	31466	32950	32050	245	9750	500	24700	50	1	49083901	15756	17.62	1.76	12	0.17	1822.00	18283.00	38350	20230731	-16.30	21600	20220930	48.61	38350	-16.30	20230731	24300	32.10	20230102	38350	-16.30	20230731	21600	48.61	20220930	1.10	Y	240810	500	245 억	9883309	N	N	72408	N	N
95	20230912	110813	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32000	-500	5	-1.54	2370162350	73921	30.22	32550	32550	31900	42250	22750	32500	32063.45	20.14	0	-35493	33266	32882	32366	31982	31466	32950	32050	245	9750	500	24700	50	1	49083901	15707	17.56	1.75	12	0.15	1822.00	18283.00	38350	20230731	-16.56	21600	20220930	48.15	38350	-16.56	20230731	24300	31.69	20230102	38350	-16.56	20230731	21600	48.15	20220930	1.10	Y	240810	500	245 억	9883309	N	N	72408	N	N
96	20230912	100806	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32000	-500	5	-1.54	1836009550	57227	23.39	32550	32550	31900	42250	22750	32500	32082.93	20.14	0	-32268	33266	32882	32366	31982	31466	32950	32050	245	9750	500	24700	50	1	49083901	15707	17.56	1.75	12	0.12	1822.00	18283.00	38350	20230731	-16.56	21600	20220930	48.15	38350	-16.56	20230731	24300	31.69	20230102	38350	-16.56	20230731	21600	48.15	20220930	1.10	Y	240810	500	245 억	9883309	N	N	72408	N	N
97	20230912	090824	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32050	-450	5	-1.38	506703500	15718	6.43	32550	32550	32000	42250	22750	32500	32237.15	20.14	0	-10286	33266	32882	32366	31982	31466	32950	32050	245	9750	500	24700	50	1	49083901	15731	17.59	1.75	12	0.03	1822.00	18283.00	38350	20230731	-16.43	21600	20220930	48.38	38350	-16.43	20230731	24300	31.89	20230102	38350	-16.43	20230731	21600	48.38	20220930	1.10	Y	240810	500	245 억	9883309	N	N	72408	N	N
98	20230911	160806	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32500	0	3	0.00	7874351050	243619	102.92	32500	32750	31850	42250	22750	32500	32322.40	20.06	0	41161	33333	32916	32233	31816	31133	33125	32025	245	9750	500	24700	50	1	49083901	15952	17.84	1.78	12	0.50	1822.00	18283.00	38350	20230731	-15.25	21600	20220930	50.46	38350	-15.25	20230731	24300	33.74	20230102	38350	-15.25	20230731	21600	50.46	20220930	1.12	Y	240810	500	245 억	9847647	N	N	72408	N	N
99	20230911	150812	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32350	-150	5	-0.46	6906661700	213805	90.33	32500	32750	31850	42250	22750	32500	32303.56	20.06	0	33867	33333	32916	32233	31816	31133	33125	32025	245	9750	500	24700	50	1	49083901	15879	17.76	1.77	12	0.44	1822.00	18283.00	38350	20230731	-15.65	21600	20220930	49.77	38350	-15.65	20230731	24300	33.13	20230102	38350	-15.65	20230731	21600	49.77	20220930	1.12	Y	240810	500	245 억	9847647	N	N	45535	N	N
100	20230911	140821	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32300	-200	5	-0.62	6226573650	192728	81.42	32500	32750	31850	42250	22750	32500	32307.57	20.06	0	31784	33333	32916	32233	31816	31133	33125	32025	245	9750	500	24700	50	1	49083901	15854	17.73	1.77	12	0.39	1822.00	18283.00	38350	20230731	-15.78	21600	20220930	49.54	38350	-15.78	20230731	24300	32.92	20230102	38350	-15.78	20230731	21600	49.54	20220930	1.12	Y	240810	500	245 억	9847647	N	N	45535	N	N
101	20230911	130755	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32200	-300	5	-0.92	4749032500	147010	62.11	32500	32750	31850	42250	22750	32500	32304.15	20.06	0	16205	33333	32916	32233	31816	31133	33125	32025	245	9750	500	24700	50	1	49083901	15805	17.67	1.76	12	0.30	1822.00	18283.00	38350	20230731	-16.04	21600	20220930	49.07	38350	-16.04	20230731	24300	32.51	20230102	38350	-16.04	20230731	21600	49.07	20220930	1.12	Y	240810	500	245 억	9847647	N	N	45535	N	N
102	20230911	120810	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32400	-100	5	-0.31	4036828750	125009	52.81	32500	32750	31850	42250	22750	32500	32292.30	20.06	0	16408	33333	32916	32233	31816	31133	33125	32025	245	9750	500	24700	50	1	49083901	15903	17.78	1.77	12	0.25	1822.00	18283.00	38350	20230731	-15.51	21600	20220930	50.00	38350	-15.51	20230731	24300	33.33	20230102	38350	-15.51	20230731	21600	50.00	20220930	1.12	Y	240810	500	245 억	9847647	N	N	45535	N	N
103	20230911	110756	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32650	150	2	0.46	3486632850	108072	45.66	32500	32750	31850	42250	22750	32500	32262.13	20.06	0	16584	33333	32916	32233	31816	31133	33125	32025	245	9750	500	24700	50	1	49083901	16026	17.92	1.79	12	0.22	1822.00	18283.00	38350	20230731	-14.86	21600	20220930	51.16	38350	-14.86	20230731	24300	34.36	20230102	38350	-14.86	20230731	21600	51.16	20220930	1.12	Y	240810	500	245 억	9847647	N	N	45535	N	N
104	20230911	100754	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32050	-450	5	-1.38	1725400100	53858	22.75	32500	32500	31850	42250	22750	32500	32036.10	20.06	0	-3551	33333	32916	32233	31816	31133	33125	32025	245	9750	500	24700	50	1	49083901	15731	17.59	1.75	12	0.11	1822.00	18283.00	38350	20230731	-16.43	21600	20220930	48.38	38350	-16.43	20230731	24300	31.89	20230102	38350	-16.43	20230731	21600	48.38	20220930	1.12	Y	240810	500	245 억	9847647	N	N	45535	N	N
105	20230911	090752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32050	-450	5	-1.38	288676900	8956	3.78	32500	32500	32000	42250	22750	32500	32232.79	20.06	0	-1415	33333	32916	32233	31816	31133	33125	32025	245	9750	500	24700	50	1	49083901	15731	17.59	1.75	12	0.02	1822.00	18283.00	38350	20230731	-16.43	21600	20220930	48.38	38350	-16.43	20230731	24300	31.89	20230102	38350	-16.43	20230731	21600	48.38	20220930	1.12	Y	240810	500	245 억	9847647	N	N	45535	N	N
106	20230908	160814	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32500	350	2	1.09	7529523150	234666	126.35	32350	32650	31550	41750	22550	32150	32084.78	20.07	0	-2446	32883	32516	32033	31666	31183	32700	31850	245	9600	500	24430	50	1	49083901	15952	17.84	1.78	12	0.48	1822.00	18283.00	38350	20230731	-15.25	21600	20220930	50.46	38350	-15.25	20230731	24300	33.74	20230102	38350	-15.25	20230731	21600	50.46	20220930	1.11	Y	240810	500	245 억	9852724	N	N	45535	N	N
107	20230908	150812	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32250	100	2	0.31	6681441450	208495	112.26	32350	32650	31550	41750	22550	32150	32045.99	20.07	0	-1050	32883	32516	32033	31666	31183	32700	31850	245	9600	500	24430	50	1	49083901	15830	17.70	1.76	12	0.42	1822.00	18283.00	38350	20230731	-15.91	21600	20220930	49.31	38350	-15.91	20230731	24300	32.72	20230102	38350	-15.91	20230731	21600	49.31	20220930	1.11	Y	240810	500	245 억	9852724	N	N	25994	N	N
108	20230908	140804	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31950	-200	5	-0.62	5307755000	165744	89.24	32350	32650	31550	41750	22550	32150	32023.72	20.07	0	4468	32883	32516	32033	31666	31183	32700	31850	245	9600	500	24430	50	1	49083901	15682	17.54	1.75	12	0.34	1822.00	18283.00	38350	20230731	-16.69	21600	20220930	47.92	38350	-16.69	20230731	24300	31.48	20230102	38350	-16.69	20230731	21600	47.92	20220930	1.11	Y	240810	500	245 억	9852724	N	N	25994	N	N
109	20230908	130812	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31700	-450	5	-1.40	4455191250	138968	74.82	32350	32650	31550	41750	22550	32150	32059.04	20.07	0	-2794	32883	32516	32033	31666	31183	32700	31850	245	9600	500	24430	50	1	49083901	15560	17.40	1.73	12	0.28	1822.00	18283.00	38350	20230731	-17.34	21600	20220930	46.76	38350	-17.34	20230731	24300	30.45	20230102	38350	-17.34	20230731	21600	46.76	20220930	1.11	Y	240810	500	245 억	9852724	N	N	25994	N	N
110	20230908	120823	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31850	-300	5	-0.93	3596118050	111849	60.22	32350	32650	31800	41750	22550	32150	32151.55	20.07	0	-669	32883	32516	32033	31666	31183	32700	31850	245	9600	500	24430	50	1	49083901	15633	17.48	1.74	12	0.23	1822.00	18283.00	38350	20230731	-16.95	21600	20220930	47.45	38350	-16.95	20230731	24300	31.07	20230102	38350	-16.95	20230731	21600	47.45	20220930	1.11	Y	240810	500	245 억	9852724	N	N	25994	N	N
111	20230908	110818	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31850	-300	5	-0.93	3169119650	98460	53.01	32350	32650	31800	41750	22550	32150	32186.92	20.07	0	-1502	32883	32516	32033	31666	31183	32700	31850	245	9600	500	24430	50	1	49083901	15633	17.48	1.74	12	0.20	1822.00	18283.00	38350	20230731	-16.95	21600	20220930	47.45	38350	-16.95	20230731	24300	31.07	20230102	38350	-16.95	20230731	21600	47.45	20220930	1.11	Y	240810	500	245 억	9852724	N	N	25994	N	N
112	20230908	100811	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31850	-300	5	-0.93	2335823250	72384	38.97	32350	32650	31850	41750	22550	32150	32270.08	20.07	0	-1234	32883	32516	32033	31666	31183	32700	31850	245	9600	500	24430	50	1	49083901	15633	17.48	1.74	12	0.15	1822.00	18283.00	38350	20230731	-16.95	21600	20220930	47.45	38350	-16.95	20230731	24300	31.07	20230102	38350	-16.95	20230731	21600	47.45	20220930	1.11	Y	240810	500	245 억	9852724	N	N	25994	N	N
113	20230908	090815	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32300	150	2	0.47	633308600	19664	10.59	32350	32450	31950	41750	22550	32150	32206.85	20.07	0	-4456	32883	32516	32033	31666	31183	32700	31850	245	9600	500	24430	50	1	49083901	15854	17.73	1.77	12	0.04	1822.00	18283.00	38350	20230731	-15.78	21600	20220930	49.54	38350	-15.78	20230731	24300	32.92	20230102	38350	-15.78	20230731	21600	49.54	20220930	1.11	Y	240810	500	245 억	9852724	N	N	25994	N	N
114	20230907	160802	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32150	150	2	0.47	5878721300	183854	131.76	31700	32400	31550	41600	22400	32000	31974.84	20.00	0	36975	32866	32432	32016	31582	31166	32650	31800	245	9600	500	24320	50	1	49083901	15780	17.65	1.76	12	0.37	1822.00	18283.00	38350	20230731	-16.17	21600	20220930	48.84	38350	-16.17	20230731	24300	32.30	20230102	38350	-16.17	20230731	21600	48.84	20220930	1.11	Y	240810	500	245 억	9816096	N	N	25994	N	N
115	20230907	150807	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32100	100	2	0.31	5509668450	172362	123.53	31700	32400	31550	41600	22400	32000	31965.68	20.00	0	36696	32866	32432	32016	31582	31166	32650	31800	245	9600	500	24320	50	1	49083901	15756	17.62	1.76	12	0.35	1822.00	18283.00	38350	20230731	-16.30	21600	20220930	48.61	38350	-16.30	20230731	24300	32.10	20230102	38350	-16.30	20230731	21600	48.61	20220930	1.11	Y	240810	500	245 억	9816096	N	N	17312	N	N
116	20230907	140804	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32100	100	2	0.31	4823871050	150964	108.19	31700	32400	31550	41600	22400	32000	31953.78	20.00	0	34668	32866	32432	32016	31582	31166	32650	31800	245	9600	500	24320	50	1	49083901	15756	17.62	1.76	12	0.31	1822.00	18283.00	38350	20230731	-16.30	21600	20220930	48.61	38350	-16.30	20230731	24300	32.10	20230102	38350	-16.30	20230731	21600	48.61	20220930	1.11	Y	240810	500	245 억	9816096	N	N	17312	N	N
117	20230907	130801	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32300	300	2	0.94	4075350100	127744	91.55	31700	32400	31550	41600	22400	32000	31902.48	20.00	0	29359	32866	32432	32016	31582	31166	32650	31800	245	9600	500	24320	50	1	49083901	15854	17.73	1.77	12	0.26	1822.00	18283.00	38350	20230731	-15.78	21600	20220930	49.54	38350	-15.78	20230731	24300	32.92	20230102	38350	-15.78	20230731	21600	49.54	20220930	1.11	Y	240810	500	245 억	9816096	N	N	17312	N	N
118	20230907	120812	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31850	-150	5	-0.47	2818268500	88679	63.55	31700	32050	31550	41600	22400	32000	31780.56	20.00	0	14998	32866	32432	32016	31582	31166	32650	31800	245	9600	500	24320	50	1	49083901	15633	17.48	1.74	12	0.18	1822.00	18283.00	38350	20230731	-16.95	21600	20220930	47.45	38350	-16.95	20230731	24300	31.07	20230102	38350	-16.95	20230731	21600	47.45	20220930	1.11	Y	240810	500	245 억	9816096	N	N	17312	N	N
119	20230907	110806	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31600	-400	5	-1.25	2157744250	67877	48.65	31700	32050	31550	41600	22400	32000	31789.03	20.00	0	4298	32866	32432	32016	31582	31166	32650	31800	245	9600	500	24320	50	1	49083901	15511	17.34	1.73	12	0.14	1822.00	18283.00	38350	20230731	-17.60	21600	20220930	46.30	38350	-17.60	20230731	24300	30.04	20230102	38350	-17.60	20230731	21600	46.30	20220930	1.11	Y	240810	500	245 억	9816096	N	N	17312	N	N
120	20230907	100807	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31800	-200	5	-0.62	1290188650	40552	29.06	31700	32050	31600	41600	22400	32000	31815.66	20.00	0	2683	32866	32432	32016	31582	31166	32650	31800	245	9600	500	24320	50	1	49083901	15609	17.45	1.74	12	0.08	1822.00	18283.00	38350	20230731	-17.08	21600	20220930	47.22	38350	-17.08	20230731	24300	30.86	20230102	38350	-17.08	20230731	21600	47.22	20220930	1.11	Y	240810	500	245 억	9816096	N	N	17312	N	N
121	20230907	090819	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31900	-100	5	-0.31	185648850	5829	4.18	31700	32000	31700	41600	22400	32000	31849.18	20.00	0	2249	32866	32432	32016	31582	31166	32650	31800	245	9600	500	24320	50	1	49083901	15658	17.51	1.74	12	0.01	1822.00	18283.00	38350	20230731	-16.82	21600	20220930	47.69	38350	-16.82	20230731	24300	31.28	20230102	38350	-16.82	20230731	21600	47.69	20220930	1.11	Y	240810	500	245 억	9816096	N	N	17312	N	N
122	20230906	160803	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32000	0	3	0.00	4434004050	138877	74.43	31800	32450	31600	41600	22400	32000	31927.20	19.95	0	25134	33000	32500	32100	31600	31200	32300	31400	245	9600	500	24320	50	1	49083901	15707	17.56	1.75	12	0.28	1822.00	18283.00	38350	20230731	-16.56	21600	20220930	48.15	38350	-16.56	20230731	24300	31.69	20230102	38350	-16.56	20230731	21600	48.15	20220930	1.12	Y	240810	500	245 억	9791973	N	N	17312	N	N
123	20230906	150806	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31900	-100	5	-0.31	4011893850	125676	67.35	31800	32450	31600	41600	22400	32000	31922.51	19.95	0	26681	33000	32500	32100	31600	31200	32300	31400	245	9600	500	24320	50	1	49083901	15658	17.51	1.74	12	0.26	1822.00	18283.00	38350	20230731	-16.82	21600	20220930	47.69	38350	-16.82	20230731	24300	31.28	20230102	38350	-16.82	20230731	21600	47.69	20220930	1.12	Y	240810	500	245 억	9791973	N	N	48599	N	N
124	20230906	140805	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31950	-50	5	-0.16	3445404300	107919	57.84	31800	32450	31600	41600	22400	32000	31925.83	19.95	0	23831	33000	32500	32100	31600	31200	32300	31400	245	9600	500	24320	50	1	49083901	15682	17.54	1.75	12	0.22	1822.00	18283.00	38350	20230731	-16.69	21600	20220930	47.92	38350	-16.69	20230731	24300	31.48	20230102	38350	-16.69	20230731	21600	47.92	20220930	1.12	Y	240810	500	245 억	9791973	N	N	48599	N	N
125	20230906	130758	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31950	-50	5	-0.16	2813148300	88140	47.24	31800	32450	31600	41600	22400	32000	31916.81	19.95	0	16282	33000	32500	32100	31600	31200	32300	31400	245	9600	500	24320	50	1	49083901	15682	17.54	1.75	12	0.18	1822.00	18283.00	38350	20230731	-16.69	21600	20220930	47.92	38350	-16.69	20230731	24300	31.48	20230102	38350	-16.69	20230731	21600	47.92	20220930	1.12	Y	240810	500	245 억	9791973	N	N	48599	N	N
126	20230906	120809	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31800	-200	5	-0.62	2439899800	76413	40.95	31800	32450	31600	41600	22400	32000	31930.42	19.95	0	9772	33000	32500	32100	31600	31200	32300	31400	245	9600	500	24320	50	1	49083901	15609	17.45	1.74	12	0.16	1822.00	18283.00	38350	20230731	-17.08	21600	20220930	47.22	38350	-17.08	20230731	24300	30.86	20230102	38350	-17.08	20230731	21600	47.22	20220930	1.12	Y	240810	500	245 억	9791973	N	N	48599	N	N
127	20230906	110813	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31700	-300	5	-0.94	1998470750	62529	33.51	31800	32450	31600	41600	22400	32000	31960.70	19.95	0	4712	33000	32500	32100	31600	31200	32300	31400	245	9600	500	24320	50	1	49083901	15560	17.40	1.73	12	0.13	1822.00	18283.00	38350	20230731	-17.34	21600	20220930	46.76	38350	-17.34	20230731	24300	30.45	20230102	38350	-17.34	20230731	21600	46.76	20220930	1.12	Y	240810	500	245 억	9791973	N	N	48599	N	N
128	20230906	100751	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31950	-50	5	-0.16	1281762550	39975	21.42	31800	32450	31800	41600	22400	32000	32064.12	19.95	0	6353	33000	32500	32100	31600	31200	32300	31400	245	9600	500	24320	50	1	49083901	15682	17.54	1.75	12	0.08	1822.00	18283.00	38350	20230731	-16.69	21600	20220930	47.92	38350	-16.69	20230731	24300	31.48	20230102	38350	-16.69	20230731	21600	47.92	20220930	1.12	Y	240810	500	245 억	9791973	N	N	48599	N	N
129	20230906	090755	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32050	50	2	0.16	506014400	15761	8.45	31800	32450	31800	41600	22400	32000	32105.52	19.95	0	4716	33000	32500	32100	31600	31200	32300	31400	245	9600	500	24320	50	1	49083901	15731	17.59	1.75	12	0.03	1822.00	18283.00	38350	20230731	-16.43	21600	20220930	48.38	38350	-16.43	20230731	24300	31.89	20230102	38350	-16.43	20230731	21600	48.38	20220930	1.12	Y	240810	500	245 억	9791973	N	N	48599	N	N
130	20230905	160757	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32000	-450	5	-1.39	5923944300	184674	78.86	32300	32600	31700	42150	22750	32450	32077.90	20.01	0	11289	33116	32782	32266	31932	31416	32875	32025	245	9700	500	24660	50	1	49083901	15707	17.56	1.75	12	0.38	1822.00	18283.00	38350	20230731	-16.56	21600	20220930	48.15	38350	-16.56	20230731	24300	31.69	20230102	38350	-16.56	20230731	21600	48.15	20220930	1.12	Y	240810	500	245 억	9822017	N	N	48504	N	N
131	20230905	150808	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31950	-500	5	-1.54	5615171950	175022	74.74	32300	32600	31700	42150	22750	32450	32082.66	20.01	0	13097	33116	32782	32266	31932	31416	32875	32025	245	9700	500	24660	50	1	49083901	15682	17.54	1.75	12	0.36	1822.00	18283.00	38350	20230731	-16.69	21600	20220930	47.92	38350	-16.69	20230731	24300	31.48	20230102	38350	-16.69	20230731	21600	47.92	20220930	1.12	Y	240810	500	245 억	9822017	N	N	25032	N	N
132	20230905	140806	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32050	-400	5	-1.23	4686554500	145989	62.34	32300	32600	31700	42150	22750	32450	32102.11	20.01	0	4253	33116	32782	32266	31932	31416	32875	32025	245	9700	500	24660	50	1	49083901	15731	17.59	1.75	12	0.30	1822.00	18283.00	38350	20230731	-16.43	21600	20220930	48.38	38350	-16.43	20230731	24300	31.89	20230102	38350	-16.43	20230731	21600	48.38	20220930	1.12	Y	240810	500	245 억	9822017	N	N	25032	N	N
133	20230905	130747	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32050	-400	5	-1.23	3992588700	124355	53.10	32300	32600	31700	42150	22750	32450	32106.38	20.01	0	5230	33116	32782	32266	31932	31416	32875	32025	245	9700	500	24660	50	1	49083901	15731	17.59	1.75	12	0.25	1822.00	18283.00	38350	20230731	-16.43	21600	20220930	48.38	38350	-16.43	20230731	24300	31.89	20230102	38350	-16.43	20230731	21600	48.38	20220930	1.12	Y	240810	500	245 억	9822017	N	N	25032	N	N
134	20230905	120752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32150	-300	5	-0.92	3536309850	110145	47.03	32300	32600	31700	42150	22750	32450	32105.95	20.01	0	2978	33116	32782	32266	31932	31416	32875	32025	245	9700	500	24660	50	1	49083901	15780	17.65	1.76	12	0.22	1822.00	18283.00	38350	20230731	-16.17	21600	20220930	48.84	38350	-16.17	20230731	24300	32.30	20230102	38350	-16.17	20230731	21600	48.84	20220930	1.12	Y	240810	500	245 억	9822017	N	N	25032	N	N
135	20230905	110758	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31950	-500	5	-1.54	2800465850	87238	37.25	32300	32600	31700	42150	22750	32450	32101.44	20.01	0	-3798	33116	32782	32266	31932	31416	32875	32025	245	9700	500	24660	50	1	49083901	15682	17.54	1.75	12	0.18	1822.00	18283.00	38350	20230731	-16.69	21600	20220930	47.92	38350	-16.69	20230731	24300	31.48	20230102	38350	-16.69	20230731	21600	47.92	20220930	1.12	Y	240810	500	245 억	9822017	N	N	25032	N	N
136	20230905	100747	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32000	-450	5	-1.39	1490031750	46107	19.69	32300	32600	32000	42150	22750	32450	32316.82	20.01	0	-675	33116	32782	32266	31932	31416	32875	32025	245	9700	500	24660	50	1	49083901	15707	17.56	1.75	12	0.09	1822.00	18283.00	38350	20230731	-16.56	21600	20220930	48.15	38350	-16.56	20230731	24300	31.69	20230102	38350	-16.56	20230731	21600	48.15	20220930	1.12	Y	240810	500	245 억	9822017	N	N	25032	N	N
137	20230905	090747	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32550	100	2	0.31	258593450	7990	3.41	32300	32600	32150	42150	22750	32450	32364.64	20.01	0	3176	33116	32782	32266	31932	31416	32875	32025	245	9700	500	24660	50	1	49083901	15977	17.86	1.78	12	0.02	1822.00	18283.00	38350	20230731	-15.12	21600	20220930	50.69	38350	-15.12	20230731	24300	33.95	20230102	38350	-15.12	20230731	21600	50.69	20220930	1.12	Y	240810	500	245 억	9822017	N	N	25032	N	N
138	20230904	160743	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32450	250	2	0.78	7502894500	233024	57.20	32450	32600	31750	41850	22550	32200	32196.51	19.95	0	35309	33233	32716	31683	31166	30133	32975	31425	245	9650	500	24470	50	1	49083901	15928	17.81	1.77	12	0.47	1822.00	18283.00	38350	20230731	-15.38	21600	20220930	50.23	38350	-15.38	20230731	24300	33.54	20230102	38350	-15.38	20230731	21600	50.23	20220930	1.12	Y	240810	500	245 억	9792397	N	N	25028	N	N
139	20230904	150733	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32350	150	2	0.47	6996053100	217388	53.37	32450	32600	31750	41850	22550	32200	32182.33	19.95	0	33397	33233	32716	31683	31166	30133	32975	31425	245	9650	500	24470	50	1	49083901	15879	17.76	1.77	12	0.44	1822.00	18283.00	38350	20230731	-15.65	21600	20220930	49.77	38350	-15.65	20230731	24300	33.13	20230102	38350	-15.65	20230731	21600	49.77	20220930	1.12	Y	240810	500	245 억	9792397	N	N	64192	N	N
140	20230904	140729	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32200	0	3	0.00	6273402800	194997	47.87	32450	32600	31750	41850	22550	32200	32171.78	19.95	0	29376	33233	32716	31683	31166	30133	32975	31425	245	9650	500	24470	50	1	49083901	15805	17.67	1.76	12	0.40	1822.00	18283.00	38350	20230731	-16.04	21600	20220930	49.07	38350	-16.04	20230731	24300	32.51	20230102	38350	-16.04	20230731	21600	49.07	20220930	1.12	Y	240810	500	245 억	9792397	N	N	64192	N	N
141	20230904	130742	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32200	0	3	0.00	5427617850	168715	41.42	32450	32600	31750	41850	22550	32200	32170.32	19.95	0	23518	33233	32716	31683	31166	30133	32975	31425	245	9650	500	24470	50	1	49083901	15805	17.67	1.76	12	0.34	1822.00	18283.00	38350	20230731	-16.04	21600	20220930	49.07	38350	-16.04	20230731	24300	32.51	20230102	38350	-16.04	20230731	21600	49.07	20220930	1.12	Y	240810	500	245 억	9792397	N	N	64192	N	N
142	20230904	120727	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32100	-100	5	-0.31	4867758200	151297	37.14	32450	32600	31750	41850	22550	32200	32173.51	19.95	0	21454	33233	32716	31683	31166	30133	32975	31425	245	9650	500	24470	50	1	49083901	15756	17.62	1.76	12	0.31	1822.00	18283.00	38350	20230731	-16.30	21600	20220930	48.61	38350	-16.30	20230731	24300	32.10	20230102	38350	-16.30	20230731	21600	48.61	20220930	1.12	Y	240810	500	245 억	9792397	N	N	64192	N	N
143	20230904	110714	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32100	-100	5	-0.31	3908794900	121507	29.83	32450	32600	31750	41850	22550	32200	32169.27	19.95	0	7234	33233	32716	31683	31166	30133	32975	31425	245	9650	500	24470	50	1	49083901	15756	17.62	1.76	12	0.25	1822.00	18283.00	38350	20230731	-16.30	21600	20220930	48.61	38350	-16.30	20230731	24300	32.10	20230102	38350	-16.30	20230731	21600	48.61	20220930	1.12	Y	240810	500	245 억	9792397	N	N	64192	N	N
144	20230904	100719	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32300	100	2	0.31	3285442700	102092	25.06	32450	32600	31750	41850	22550	32200	32181.18	19.95	0	4452	33233	32716	31683	31166	30133	32975	31425	245	9650	500	24470	50	1	49083901	15854	17.73	1.77	12	0.21	1822.00	18283.00	38350	20230731	-15.78	21600	20220930	49.54	38350	-15.78	20230731	24300	32.92	20230102	38350	-15.78	20230731	21600	49.54	20220930	1.12	Y	240810	500	245 억	9792397	N	N	64192	N	N
145	20230904	090732	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32350	150	2	0.47	1099867000	34014	8.35	32450	32600	32000	41850	22550	32200	32336.11	19.95	0	-3316	33233	32716	31683	31166	30133	32975	31425	245	9650	500	24470	50	1	49083901	15879	17.76	1.77	12	0.07	1822.00	18283.00	38350	20230731	-15.65	21600	20220930	49.77	38350	-15.65	20230731	24300	33.13	20230102	38350	-15.65	20230731	21600	49.77	20220930	1.12	Y	240810	500	245 억	9792397	N	N	64192	N	N
146	20230901	160723	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32200	1350	2	4.38	12810426500	403677	229.71	30750	32200	30650	40100	21600	30850	31733.47	19.68	0	120730	31350	31100	30800	30550	30250	31225	30675	245	9250	500	23440	50	1	49083901	15805	17.67	1.76	12	0.82	1822.00	18283.00	38350	20230731	-16.04	21600	20220930	49.07	38350	-16.04	20230731	24300	32.51	20230102	38350	-16.04	20230731	21600	49.07	20220930	1.14	Y	240810	500	245 억	9660435	N	N	63631	N	N
147	20230901	150731	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32100	1250	2	4.05	11886955100	374948	213.36	30750	32200	30650	40100	21600	30850	31703.08	19.68	0	112757	31350	31100	30800	30550	30250	31225	30675	245	9250	500	23440	50	1	49083901	15756	17.62	1.76	12	0.76	1822.00	18283.00	38350	20230731	-16.30	21600	20220930	48.61	38350	-16.30	20230731	24300	32.10	20230102	38350	-16.30	20230731	21600	48.61	20220930	1.14	Y	240810	500	245 억	9660435	N	N	52507	N	N
148	20230901	140733	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31950	1100	2	3.57	9582584150	303050	172.45	30750	32050	30650	40100	21600	30850	31620.62	19.68	0	94016	31350	31100	30800	30550	30250	31225	30675	245	9250	500	23440	50	1	49083901	15682	17.54	1.75	12	0.62	1822.00	18283.00	38350	20230731	-16.69	21600	20220930	47.92	38350	-16.69	20230731	24300	31.48	20230102	38350	-16.69	20230731	21600	47.92	20220930	1.14	Y	240810	500	245 억	9660435	N	N	52507	N	N
149	20230901	130711	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31950	1100	2	3.57	8268257350	261849	149.00	30750	32050	30650	40100	21600	30850	31576.59	19.68	0	83938	31350	31100	30800	30550	30250	31225	30675	245	9250	500	23440	50	1	49083901	15682	17.54	1.75	12	0.53	1822.00	18283.00	38350	20230731	-16.69	21600	20220930	47.92	38350	-16.69	20230731	24300	31.48	20230102	38350	-16.69	20230731	21600	47.92	20220930	1.14	Y	240810	500	245 억	9660435	N	N	52507	N	N
150	20230901	120721	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31600	750	2	2.43	6112047350	194186	110.50	30750	31750	30650	40100	21600	30850	31475.41	19.68	0	52840	31350	31100	30800	30550	30250	31225	30675	245	9250	500	23440	50	1	49083901	15511	17.34	1.73	12	0.40	1822.00	18283.00	38350	20230731	-17.60	21600	20220930	46.30	38350	-17.60	20230731	24300	30.04	20230102	38350	-17.60	20230731	21600	46.30	20220930	1.14	Y	240810	500	245 억	9660435	N	N	52507	N	N
151	20230901	110720	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31700	850	2	2.76	4896345350	155693	88.60	30750	31750	30650	40100	21600	30850	31448.94	19.68	0	48012	31350	31100	30800	30550	30250	31225	30675	245	9250	500	23440	50	1	49083901	15560	17.40	1.73	12	0.32	1822.00	18283.00	38350	20230731	-17.34	21600	20220930	46.76	38350	-17.34	20230731	24300	30.45	20230102	38350	-17.34	20230731	21600	46.76	20220930	1.14	Y	240810	500	245 억	9660435	N	N	52507	N	N
152	20230901	100716	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	31450	600	2	1.94	2808370500	89602	50.99	30750	31700	30650	40100	21600	30850	31343.04	19.68	0	21424	31350	31100	30800	30550	30250	31225	30675	245	9250	500	23440	50	1	49083901	15437	17.26	1.72	12	0.18	1822.00	18283.00	38350	20230731	-17.99	21600	20220930	45.60	38350	-17.99	20230731	24300	29.42	20230102	38350	-17.99	20230731	21600	45.60	20220930	1.14	Y	240810	500	245 억	9660435	N	N	52507	N	N
153	20230901	090705	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	30900	50	2	0.16	111220800	3604	2.05	30750	31000	30650	40100	21600	30850	30860.55	19.68	0	1001	31350	31100	30800	30550	30250	31225	30675	245	9250	500	23440	50	1	49083901	15167	16.96	1.69	12	0.01	1822.00	18283.00	38350	20230731	-19.43	21600	20220930	43.06	38350	-19.43	20230731	24300	27.16	20230102	38350	-19.43	20230731	21600	43.06	20220930	1.14	Y	240810	500	245 억	9660435	N	N	52507	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History