KissMeData/067310/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160613	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21450	-450	5	-2.05	39595289350	1823116	80.34	22350	22400	21150	28450	15350	21900	21718.70	8.00	0	-181575	22700	22300	21600	21200	20500	22500	21400	240	6550	500	15760	50	1	47921854	10279	363.56	3.25	12	3.80	59.00	6607.00	23500	20230718	-8.72	8800	20220929	143.75	23500	-8.72	20230718	8850	142.37	20230103	23500	-8.72	20230718	8800	143.75	20220929	7.73	Y	067310	500	239 억		3835023	N	N	118156	N	00	N
3	20230731	150614	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21350	-550	5	-2.51	37776031650	1738075	76.59	22350	22400	21150	28450	15350	21900	21734.41	8.00	0	-193176	22700	22300	21600	21200	20500	22500	21400	240	6550	500	15760	50	1	47921854	10231	361.86	3.23	12	3.63	59.00	6607.00	23500	20230718	-9.15	8800	20220929	142.61	23500	-9.15	20230718	8850	141.24	20230103	23500	-9.15	20230718	8800	142.61	20220929	7.73	Y	067310	500	239 억		3835023	N	N	128234	N	00	N
4	20230731	140616	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21300	-600	5	-2.74	34396816700	1579795	69.62	22350	22400	21150	28450	15350	21900	21772.96	8.00	0	-190284	22700	22300	21600	21200	20500	22500	21400	240	6550	500	15760	50	1	47921854	10207	361.02	3.22	12	3.30	59.00	6607.00	23500	20230718	-9.36	8800	20220929	142.05	23500	-9.36	20230718	8850	140.68	20230103	23500	-9.36	20230718	8800	142.05	20220929	7.73	Y	067310	500	239 억		3835023	N	N	128234	N	00	N
5	20230731	130615	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21450	-450	5	-2.05	28907635700	1323072	58.31	22350	22400	21150	28450	15350	21900	21848.88	8.00	0	-171775	22700	22300	21600	21200	20500	22500	21400	240	6550	500	15760	50	1	47921854	10279	363.56	3.25	12	2.76	59.00	6607.00	23500	20230718	-8.72	8800	20220929	143.75	23500	-8.72	20230718	8850	142.37	20230103	23500	-8.72	20230718	8800	143.75	20220929	7.73	Y	067310	500	239 억		3835023	N	N	128234	N	00	N
6	20230731	120622	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21600	-300	5	-1.37	24622388800	1122285	49.46	22350	22400	21450	28450	15350	21900	21939.52	8.00	0	-147356	22700	22300	21600	21200	20500	22500	21400	240	6550	500	15760	50	1	47921854	10351	366.10	3.27	12	2.34	59.00	6607.00	23500	20230718	-8.09	8800	20220929	145.45	23500	-8.09	20230718	8850	144.07	20230103	23500	-8.09	20230718	8800	145.45	20220929	7.73	Y	067310	500	239 억		3835023	N	N	128234	N	00	N
7	20230731	110625	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21800	-100	5	-0.46	20287339150	921861	40.63	22350	22400	21650	28450	15350	21900	22006.94	8.00	0	-106830	22700	22300	21600	21200	20500	22500	21400	240	6550	500	15760	50	1	47921854	10447	369.49	3.30	12	1.92	59.00	6607.00	23500	20230718	-7.23	8800	20220929	147.73	23500	-7.23	20230718	8850	146.33	20230103	23500	-7.23	20230718	8800	147.73	20220929	7.73	Y	067310	500	239 억		3835023	N	N	128234	N	00	N
8	20230731	100621	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21700	-200	5	-0.91	15795077500	715937	31.55	22350	22400	21650	28450	15350	21900	22062.11	8.00	0	-69131	22700	22300	21600	21200	20500	22500	21400	240	6550	500	15760	50	1	47921854	10399	367.80	3.28	12	1.49	59.00	6607.00	23500	20230718	-7.66	8800	20220929	146.59	23500	-7.66	20230718	8850	145.20	20230103	23500	-7.66	20230718	8800	146.59	20220929	7.73	Y	067310	500	239 억		3835023	N	N	128234	N	00	N
9	20230731	090614	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22300	400	2	1.83	1363875350	61097	2.69	22350	22400	22200	28450	15350	21900	22323.11	8.00	0	-27884	22700	22300	21600	21200	20500	22500	21400	240	6550	500	15760	50	1	47921854	10687	377.97	3.38	12	0.13	59.00	6607.00	23500	20230718	-5.11	8800	20220929	153.41	23500	-5.11	20230718	8850	151.98	20230103	23500	-5.11	20230718	8800	153.41	20220929	7.73	Y	067310	500	239 억		3835023	N	N	128234	N	00	N
10	20230728	160616	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21900	500	2	2.34	48141504600	2231001	60.84	21700	22000	20900	27800	15000	21400	21577.83	7.90	-1079	23955	22946	22172	20776	20002	18606	22560	20390	240	6400	500	15400	50	1	47921854	10495	371.19	3.31	12	4.66	59.00	6607.00	23500	20230718	-6.81	8800	20220929	148.86	23500	-6.81	20230718	8850	147.46	20230103	23500	-6.81	20230718	8800	148.86	20220929	7.80	Y	067310	500	239 억		3785262	N	N	128221	N	00	N
11	20230728	150617	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21900	500	2	2.34	45000011650	2087528	56.93	21700	22000	20900	27800	15000	21400	21556.60	7.90	-1079	2791	22946	22172	20776	20002	18606	22560	20390	240	6400	500	15400	50	1	47921854	10495	371.19	3.31	12	4.36	59.00	6607.00	23500	20230718	-6.81	8800	20220929	148.86	23500	-6.81	20230718	8850	147.46	20230103	23500	-6.81	20230718	8800	148.86	20220929	7.80	Y	067310	500	239 억		3785262	N	N	139286	N	00	N
12	20230728	140613	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21750	350	2	1.64	40530201600	1882808	51.35	21700	22000	20900	27800	15000	21400	21526.47	7.90	-1079	461	22946	22172	20776	20002	18606	22560	20390	240	6400	500	15400	50	1	47921854	10423	368.64	3.29	12	3.93	59.00	6607.00	23500	20230718	-7.45	8800	20220929	147.16	23500	-7.45	20230718	8850	145.76	20230103	23500	-7.45	20230718	8800	147.16	20220929	7.80	Y	067310	500	239 억		3785262	N	N	139286	N	00	N
13	20230728	130616	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21600	200	2	0.93	33999948200	1583795	43.19	21700	22000	20900	27800	15000	21400	21467.39	7.90	-1079	-3429	22946	22172	20776	20002	18606	22560	20390	240	6400	500	15400	50	1	47921854	10351	366.10	3.27	12	3.30	59.00	6607.00	23500	20230718	-8.09	8800	20220929	145.45	23500	-8.09	20230718	8850	144.07	20230103	23500	-8.09	20230718	8800	145.45	20220929	7.80	Y	067310	500	239 억		3785262	N	N	139286	N	00	N
14	20230728	120613	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21650	250	2	1.17	28450780050	1328299	36.23	21700	22000	20900	27800	15000	21400	21418.96	7.90	-1079	-33235	22946	22172	20776	20002	18606	22560	20390	240	6400	500	15400	50	1	47921854	10375	366.95	3.28	12	2.77	59.00	6607.00	23500	20230718	-7.87	8800	20220929	146.02	23500	-7.87	20230718	8850	144.63	20230103	23500	-7.87	20230718	8800	146.02	20220929	7.80	Y	067310	500	239 억		3785262	N	N	139286	N	00	N
15	20230728	110619	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21050	-350	5	-1.64	24454514350	1142340	31.15	21700	22000	20900	27800	15000	21400	21407.39	7.90	-1079	-88541	22946	22172	20776	20002	18606	22560	20390	240	6400	500	15400	50	1	47921854	10088	356.78	3.19	12	2.38	59.00	6607.00	23500	20230718	-10.43	8800	20220929	139.20	23500	-10.43	20230718	8850	137.85	20230103	23500	-10.43	20230718	8800	139.20	20220929	7.80	Y	067310	500	239 억		3785262	N	N	139286	N	00	N
16	20230728	100610	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21350	-50	5	-0.23	20051961200	933674	25.46	21700	22000	20900	27800	15000	21400	21476.41	7.90	-1079	-83401	22946	22172	20776	20002	18606	22560	20390	240	6400	500	15400	50	1	47921854	10231	361.86	3.23	12	1.95	59.00	6607.00	23500	20230718	-9.15	8800	20220929	142.61	23500	-9.15	20230718	8850	141.24	20230103	23500	-9.15	20230718	8800	142.61	20220929	7.80	Y	067310	500	239 억		3785262	N	N	139286	N	00	N
17	20230728	090616	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21400	0	3	0.00	9446689600	437072	11.92	21700	22000	20900	27800	15000	21400	21613.58	7.90	-1079	-94091	22946	22172	20776	20002	18606	22560	20390	240	6400	500	15400	50	1	47921854	10255	362.71	3.24	12	0.91	59.00	6607.00	23500	20230718	-8.94	8800	20220929	143.18	23500	-8.94	20230718	8850	141.81	20230103	23500	-8.94	20230718	8800	143.18	20220929	7.80	Y	067310	500	239 억		3785262	N	N	139286	N	00	N
18	20230727	160612	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21400	1990	2	10.25	74811817820	3580912	128.03	19380	21550	19380	25200	13590	19410	20891.88	7.24	-160933	375237	21443	20426	19833	18816	18223	20130	18520	240	5805	500	13970	50	1	47921854	10255	362.71	3.24	12	7.47	59.00	6607.00	23500	20230718	-8.94	8800	20220929	143.18	23500	-8.94	20230718	8850	141.81	20230103	23500	-8.94	20230718	8800	143.18	20220929	7.66	Y	067310	500	239 억		3467657	N	N	139286	N	00	N
19	20230727	150613	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21250	1840	2	9.48	70286773520	3368593	120.44	19380	21550	19380	25200	13590	19410	20866.18	7.24	-160933	393142	21443	20426	19833	18816	18223	20130	18520	240	5805	500	13970	50	1	47921854	10183	360.17	3.22	12	7.03	59.00	6607.00	23500	20230718	-9.57	8800	20220929	141.48	23500	-9.57	20230718	8850	140.11	20230103	23500	-9.57	20230718	8800	141.48	20220929	7.66	Y	067310	500	239 억		3467657	N	N	177023	N	00	N
20	20230727	140610	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21250	1840	2	9.48	59219444620	2850808	101.93	19380	21450	19380	25200	13590	19410	20773.82	7.24	-160933	431051	21443	20426	19833	18816	18223	20130	18520	240	5805	500	13970	50	1	47921854	10183	360.17	3.22	12	5.95	59.00	6607.00	23500	20230718	-9.57	8800	20220929	141.48	23500	-9.57	20230718	8850	140.11	20230103	23500	-9.57	20230718	8800	141.48	20220929	7.66	Y	067310	500	239 억		3467657	N	N	177023	N	00	N
21	20230727	130610	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21250	1840	2	9.48	49686815170	2402713	85.91	19380	21400	19380	25200	13590	19410	20680.52	7.24	-160933	351712	21443	20426	19833	18816	18223	20130	18520	240	5805	500	13970	50	1	47921854	10183	360.17	3.22	12	5.01	59.00	6607.00	23500	20230718	-9.57	8800	20220929	141.48	23500	-9.57	20230718	8850	140.11	20230103	23500	-9.57	20230718	8800	141.48	20220929	7.66	Y	067310	500	239 억		3467657	N	N	177023	N	00	N
22	20230727	120612	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20850	1440	2	7.42	41578459920	2018060	72.15	19380	21400	19380	25200	13590	19410	20604.37	7.24	-160933	299929	21443	20426	19833	18816	18223	20130	18520	240	5805	500	13970	50	1	47921854	9992	353.39	3.16	12	4.21	59.00	6607.00	23500	20230718	-11.28	8800	20220929	136.93	23500	-11.28	20230718	8850	135.59	20230103	23500	-11.28	20230718	8800	136.93	20220929	7.66	Y	067310	500	239 억		3467657	N	N	177023	N	00	N
23	20230727	110613	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21000	1590	2	8.19	26900644470	1321895	47.26	19380	21050	19380	25200	13590	19410	20351.49	7.24	-160933	267515	21443	20426	19833	18816	18223	20130	18520	240	5805	500	13970	50	1	47921854	10064	355.93	3.18	12	2.76	59.00	6607.00	23500	20230718	-10.64	8800	20220929	138.64	23500	-10.64	20230718	8850	137.29	20230103	23500	-10.64	20230718	8800	138.64	20220929	7.66	Y	067310	500	239 억		3467657	N	N	177023	N	00	N
24	20230727	100611	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20050	640	2	3.30	14389454670	716050	25.60	19380	20400	19380	25200	13590	19410	20097.52	7.24	-160933	93654	21443	20426	19833	18816	18223	20130	18520	240	5805	500	13970	50	1	47921854	9608	339.83	3.03	12	1.49	59.00	6607.00	23500	20230718	-14.68	8800	20220929	127.84	23500	-14.68	20230718	8850	126.55	20230103	23500	-14.68	20230718	8800	127.84	20220929	7.66	Y	067310	500	239 억		3467657	N	N	177023	N	00	N
25	20230727	090609	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20100	690	2	3.55	1972740020	100238	3.58	19380	20100	19380	25200	13590	19410	19686.07	7.24	-160933	17279	21443	20426	19833	18816	18223	20130	18520	240	5805	500	13970	50	1	47921854	9632	340.68	3.04	12	0.21	59.00	6607.00	23500	20230718	-14.47	8800	20220929	128.41	23500	-14.47	20230718	8850	127.12	20230103	23500	-14.47	20230718	8800	128.41	20220929	7.66	Y	067310	500	239 억		3467657	N	N	177023	N	00	N
26	20230726	160608	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19410	-1140	5	-5.55	55063094310	2766872	152.17	20850	20850	19240	26700	14400	20550	19901.00	7.57	-1079	-1400	21450	21000	20600	20150	19750	21225	20375	240	6150	500	14790	10	1	47921854	9302	328.98	2.94	12	5.77	59.00	6607.00	23500	20230718	-17.40	8800	20220929	120.57	23500	-17.40	20230718	8850	119.32	20230103	23500	-17.40	20230718	8800	120.57	20220929	7.76	Y	067310	500	239 억		3628590	N	N	176023	N	00	N
27	20230726	150612	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19390	-1160	5	-5.64	51780367330	2597286	142.84	20850	20850	19380	26700	14400	20550	19935.98	7.57	-1079	-51965	21450	21000	20600	20150	19750	21225	20375	240	6150	500	14790	10	1	47921854	9292	328.64	2.93	12	5.42	59.00	6607.00	23500	20230718	-17.49	8800	20220929	120.34	23500	-17.49	20230718	8850	119.10	20230103	23500	-17.49	20230718	8800	120.34	20220929	7.76	Y	067310	500	239 억		3628590	N	N	99645	N	00	N
28	20230726	140609	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19560	-990	5	-4.82	45811417710	2292315	126.07	20850	20850	19450	26700	14400	20550	19984.41	7.57	-1079	-61567	21450	21000	20600	20150	19750	21225	20375	240	6150	500	14790	10	1	47921854	9374	331.53	2.96	12	4.78	59.00	6607.00	23500	20230718	-16.77	8800	20220929	122.27	23500	-16.77	20230718	8850	121.02	20230103	23500	-16.77	20230718	8800	122.27	20220929	7.76	Y	067310	500	239 억		3628590	N	N	99645	N	00	N
29	20230726	130607	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19620	-930	5	-4.53	34836532770	1737849	95.58	20850	20850	19610	26700	14400	20550	20045.34	7.57	-1079	-18337	21450	21000	20600	20150	19750	21225	20375	240	6150	500	14790	10	1	47921854	9402	332.54	2.97	12	3.63	59.00	6607.00	23500	20230718	-16.51	8800	20220929	122.95	23500	-16.51	20230718	8850	121.69	20230103	23500	-16.51	20230718	8800	122.95	20220929	7.76	Y	067310	500	239 억		3628590	N	N	99645	N	00	N
30	20230726	120609	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19990	-560	5	-2.73	31123948820	1549759	85.23	20850	20850	19610	26700	14400	20550	20082.63	7.57	-1079	-23514	21450	21000	20600	20150	19750	21225	20375	240	6150	500	14790	10	1	47921854	9580	338.81	3.03	12	3.23	59.00	6607.00	23500	20230718	-14.94	8800	20220929	127.16	23500	-14.94	20230718	8850	125.88	20230103	23500	-14.94	20230718	8800	127.16	20220929	7.76	Y	067310	500	239 억		3628590	N	N	99645	N	00	N
31	20230726	110604	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19790	-760	5	-3.70	27667499330	1375682	75.66	20850	20850	19610	26700	14400	20550	20111.36	7.57	-1079	-26003	21450	21000	20600	20150	19750	21225	20375	240	6150	500	14790	10	1	47921854	9484	335.42	3.00	12	2.87	59.00	6607.00	23500	20230718	-15.79	8800	20220929	124.89	23500	-15.79	20230718	8850	123.62	20230103	23500	-15.79	20230718	8800	124.89	20220929	7.76	Y	067310	500	239 억		3628590	N	N	99645	N	00	N
32	20230726	100609	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19950	-600	5	-2.92	15490394050	759431	41.77	20850	20850	19940	26700	14400	20550	20397.06	7.57	-1079	-97709	21450	21000	20600	20150	19750	21225	20375	240	6150	500	14790	10	1	47921854	9560	338.14	3.02	12	1.58	59.00	6607.00	23500	20230718	-15.11	8800	20220929	126.70	23500	-15.11	20230718	8850	125.42	20230103	23500	-15.11	20230718	8800	126.70	20220929	7.76	Y	067310	500	239 억		3628590	N	N	99645	N	00	N
33	20230726	090604	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20450	-100	5	-0.49	3086942050	149687	8.23	20850	20850	20300	26700	14400	20550	20623.39	7.57	-1079	-56225	21450	21000	20600	20150	19750	21225	20375	240	6150	500	14790	50	1	47921854	9800	346.61	3.10	12	0.31	59.00	6607.00	23500	20230718	-12.98	8800	20220929	132.39	23500	-12.98	20230718	8850	131.07	20230103	23500	-12.98	20230718	8800	132.39	20220929	7.76	Y	067310	500	239 억		3628590	N	N	99645	N	00	N
34	20230725	160603	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20550	100	2	0.49	36751888400	1789363	97.17	20500	21050	20200	26550	14350	20450	20539.07	7.38	0	72991	21330	20890	20410	19970	19490	21110	20190	240	6100	500	14720	50	1	47921854	9848	348.31	3.11	12	3.73	59.00	6607.00	23500	20230718	-12.55	8800	20220929	133.52	23500	-12.55	20230718	8850	132.20	20230103	23500	-12.55	20230718	8800	133.52	20220929	7.66	Y	067310	500	239 억		3534446	N	N	99645	N	00	N
35	20230725	150558	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20500	50	2	0.24	34612920000	1685206	91.52	20500	21050	20200	26550	14350	20450	20539.30	7.38	0	59233	21330	20890	20410	19970	19490	21110	20190	240	6100	500	14720	50	1	47921854	9824	347.46	3.10	12	3.52	59.00	6607.00	23500	20230718	-12.77	8800	20220929	132.95	23500	-12.77	20230718	8850	131.64	20230103	23500	-12.77	20230718	8800	132.95	20220929	7.66	Y	067310	500	239 억		3534446	N	N	127095	N	00	N
36	20230725	140559	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20350	-100	5	-0.49	30480696200	1482466	80.51	20500	21050	20200	26550	14350	20450	20560.83	7.38	0	-702	21330	20890	20410	19970	19490	21110	20190	240	6100	500	14720	50	1	47921854	9752	344.92	3.08	12	3.09	59.00	6607.00	23500	20230718	-13.40	8800	20220929	131.25	23500	-13.40	20230718	8850	129.94	20230103	23500	-13.40	20230718	8800	131.25	20220929	7.66	Y	067310	500	239 억		3534446	N	N	127095	N	00	N
37	20230725	130605	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20350	-100	5	-0.49	26103457500	1266966	68.80	20500	21050	20250	26550	14350	20450	20603.16	7.38	0	-48867	21330	20890	20410	19970	19490	21110	20190	240	6100	500	14720	50	1	47921854	9752	344.92	3.08	12	2.64	59.00	6607.00	23500	20230718	-13.40	8800	20220929	131.25	23500	-13.40	20230718	8850	129.94	20230103	23500	-13.40	20230718	8800	131.25	20220929	7.66	Y	067310	500	239 억		3534446	N	N	127095	N	00	N
38	20230725	120604	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20400	-50	5	-0.24	23996928150	1163475	63.18	20500	21050	20250	26550	14350	20450	20625.27	7.38	0	-24323	21330	20890	20410	19970	19490	21110	20190	240	6100	500	14720	50	1	47921854	9776	345.76	3.09	12	2.43	59.00	6607.00	23500	20230718	-13.19	8800	20220929	131.82	23500	-13.19	20230718	8850	130.51	20230103	23500	-13.19	20230718	8800	131.82	20220929	7.66	Y	067310	500	239 억		3534446	N	N	127095	N	00	N
39	20230725	110602	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20400	-50	5	-0.24	21350733500	1033596	56.13	20500	21050	20250	26550	14350	20450	20656.81	7.38	0	-13812	21330	20890	20410	19970	19490	21110	20190	240	6100	500	14720	50	1	47921854	9776	345.76	3.09	12	2.16	59.00	6607.00	23500	20230718	-13.19	8800	20220929	131.82	23500	-13.19	20230718	8850	130.51	20230103	23500	-13.19	20230718	8800	131.82	20220929	7.66	Y	067310	500	239 억		3534446	N	N	127095	N	00	N
40	20230725	100601	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20700	250	2	1.22	16201847850	782026	42.47	20500	21050	20250	26550	14350	20450	20717.89	7.38	0	3829	21330	20890	20410	19970	19490	21110	20190	240	6100	500	14720	50	1	47921854	9920	350.85	3.13	12	1.63	59.00	6607.00	23500	20230718	-11.91	8800	20220929	135.23	23500	-11.91	20230718	8850	133.90	20230103	23500	-11.91	20230718	8800	135.23	20220929	7.66	Y	067310	500	239 억		3534446	N	N	127095	N	00	N
41	20230725	090600	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20450	0	3	0.00	2155974100	105705	5.74	20500	20550	20250	26550	14350	20450	20395.99	7.38	0	-11310	21330	20890	20410	19970	19490	21110	20190	240	6100	500	14720	50	1	47921854	9800	346.61	3.10	12	0.22	59.00	6607.00	23500	20230718	-12.98	8800	20220929	132.39	23500	-12.98	20230718	8850	131.07	20230103	23500	-12.98	20230718	8800	132.39	20220929	7.66	Y	067310	500	239 억		3534446	N	N	127095	N	00	N
42	20230724	160604	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20450	0	3	0.00	36863969450	1818214	110.30	20150	20850	19930	26550	14350	20450	20274.37	7.50	0	-90084	21083	20766	20483	20166	19883	20925	20325	240	6100	500	14720	50	1	47921854	9800	346.61	3.10	12	3.79	59.00	6607.00	23500	20230718	-12.98	8800	20220929	132.39	23500	-12.98	20230718	8850	131.07	20230103	23500	-12.98	20230718	8800	132.39	20220929	7.55	Y	067310	500	239 억		3595141	N	N	127095	N	00	N
43	20230724	150559	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20500	50	2	0.24	34906776450	1722456	104.49	20150	20850	19930	26550	14350	20450	20265.68	7.50	0	-83496	21083	20766	20483	20166	19883	20925	20325	240	6100	500	14720	50	1	47921854	9824	347.46	3.10	12	3.59	59.00	6607.00	23500	20230718	-12.77	8800	20220929	132.95	23500	-12.77	20230718	8850	131.64	20230103	23500	-12.77	20230718	8800	132.95	20220929	7.55	Y	067310	500	239 억		3595141	N	N	179787	N	00	N
44	20230724	140558	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20450	0	3	0.00	31251448900	1543325	93.62	20150	20850	19930	26550	14350	20450	20249.40	7.50	0	-73839	21083	20766	20483	20166	19883	20925	20325	240	6100	500	14720	50	1	47921854	9800	346.61	3.10	12	3.22	59.00	6607.00	23500	20230718	-12.98	8800	20220929	132.39	23500	-12.98	20230718	8850	131.07	20230103	23500	-12.98	20230718	8800	132.39	20220929	7.55	Y	067310	500	239 억		3595141	N	N	179787	N	00	N
45	20230724	130558	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20200	-250	5	-1.22	21692442300	1078797	65.44	20150	20400	19930	26550	14350	20450	20107.93	7.50	0	27663	21083	20766	20483	20166	19883	20925	20325	240	6100	500	14720	50	1	47921854	9680	342.37	3.06	12	2.25	59.00	6607.00	23500	20230718	-14.04	8800	20220929	129.55	23500	-14.04	20230718	8850	128.25	20230103	23500	-14.04	20230718	8800	129.55	20220929	7.55	Y	067310	500	239 억		3595141	N	N	179787	N	00	N
46	20230724	120559	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20150	-300	5	-1.47	19820996850	986024	59.81	20150	20400	19930	26550	14350	20450	20101.87	7.50	0	7741	21083	20766	20483	20166	19883	20925	20325	240	6100	500	14720	50	1	47921854	9656	341.53	3.05	12	2.06	59.00	6607.00	23500	20230718	-14.26	8800	20220929	128.98	23500	-14.26	20230718	8850	127.68	20230103	23500	-14.26	20230718	8800	128.98	20220929	7.55	Y	067310	500	239 억		3595141	N	N	179787	N	00	N
47	20230724	110603	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20150	-300	5	-1.47	16529934500	821791	49.85	20150	20400	19930	26550	14350	20450	20114.45	7.50	0	-3101	21083	20766	20483	20166	19883	20925	20325	240	6100	500	14720	50	1	47921854	9656	341.53	3.05	12	1.71	59.00	6607.00	23500	20230718	-14.26	8800	20220929	128.98	23500	-14.26	20230718	8850	127.68	20230103	23500	-14.26	20230718	8800	128.98	20220929	7.55	Y	067310	500	239 억		3595141	N	N	179787	N	00	N
48	20230724	100556	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20150	-300	5	-1.47	13175094850	655766	39.78	20150	20350	19930	26550	14350	20450	20091.05	7.50	0	-42319	21083	20766	20483	20166	19883	20925	20325	240	6100	500	14720	50	1	47921854	9656	341.53	3.05	12	1.37	59.00	6607.00	23500	20230718	-14.26	8800	20220929	128.98	23500	-14.26	20230718	8850	127.68	20230103	23500	-14.26	20230718	8800	128.98	20220929	7.55	Y	067310	500	239 억		3595141	N	N	179787	N	00	N
49	20230724	090559	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20000	-450	5	-2.20	3187879050	159117	9.65	20150	20200	19930	26550	14350	20450	20034.31	7.50	0	-52067	21083	20766	20483	20166	19883	20925	20325	240	6100	500	14720	50	1	47921854	9584	338.98	3.03	12	0.33	59.00	6607.00	23500	20230718	-14.89	8800	20220929	127.27	23500	-14.89	20230718	8850	125.99	20230103	23500	-14.89	20230718	8800	127.27	20220929	7.55	Y	067310	500	239 억		3595141	N	N	179787	N	00	N
50	20230721	160554	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20450	-700	5	-3.31	33417173600	1634150	64.50	20250	20800	20200	27450	14850	21150	20449.25	7.63	0	-46222	22216	21682	20966	20432	19716	21775	20525	240	6300	500	15220	50	1	47921854	9800	346.61	3.10	12	3.41	59.00	6607.00	23500	20230718	-12.98	8800	20220929	132.39	23500	-12.98	20230718	8850	131.07	20230103	23500	-12.98	20230718	8800	132.39	20220929	6.73	Y	067310	500	239 억		3657288	N	N	179787	N	00	N
51	20230721	150557	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20350	-800	5	-3.78	31257302350	1528260	60.32	20250	20800	20200	27450	14850	21150	20452.85	7.63	0	-41098	22216	21682	20966	20432	19716	21775	20525	240	6300	500	15220	50	1	47921854	9752	344.92	3.08	12	3.19	59.00	6607.00	23500	20230718	-13.40	8800	20220929	131.25	23500	-13.40	20230718	8850	129.94	20230103	23500	-13.40	20230718	8800	131.25	20220929	6.73	Y	067310	500	239 억		3657288	N	N	251658	N	00	N
52	20230721	140553	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20250	-900	5	-4.26	27330265500	1334888	52.69	20250	20800	20200	27450	14850	21150	20473.80	7.63	0	-60181	22216	21682	20966	20432	19716	21775	20525	240	6300	500	15220	50	1	47921854	9704	343.22	3.06	12	2.79	59.00	6607.00	23500	20230718	-13.83	8800	20220929	130.11	23500	-13.83	20230718	8850	128.81	20230103	23500	-13.83	20230718	8800	130.11	20220929	6.73	Y	067310	500	239 억		3657288	N	N	251658	N	00	N
53	20230721	130555	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20350	-800	5	-3.78	22722055400	1107996	43.73	20250	20800	20200	27450	14850	21150	20507.32	7.63	0	-41925	22216	21682	20966	20432	19716	21775	20525	240	6300	500	15220	50	1	47921854	9752	344.92	3.08	12	2.31	59.00	6607.00	23500	20230718	-13.40	8800	20220929	131.25	23500	-13.40	20230718	8850	129.94	20230103	23500	-13.40	20230718	8800	131.25	20220929	6.73	Y	067310	500	239 억		3657288	N	N	251658	N	00	N
54	20230721	120602	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20500	-650	5	-3.07	18397100250	896165	35.37	20250	20800	20200	27450	14850	21150	20528.67	7.63	0	-29768	22216	21682	20966	20432	19716	21775	20525	240	6300	500	15220	50	1	47921854	9824	347.46	3.10	12	1.87	59.00	6607.00	23500	20230718	-12.77	8800	20220929	132.95	23500	-12.77	20230718	8850	131.64	20230103	23500	-12.77	20230718	8800	132.95	20220929	6.73	Y	067310	500	239 억		3657288	N	N	251658	N	00	N
55	20230721	110559	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20550	-600	5	-2.84	15681239400	764239	30.17	20250	20800	20200	27450	14850	21150	20518.73	7.63	0	-19837	22216	21682	20966	20432	19716	21775	20525	240	6300	500	15220	50	1	47921854	9848	348.31	3.11	12	1.59	59.00	6607.00	23500	20230718	-12.55	8800	20220929	133.52	23500	-12.55	20230718	8850	132.20	20230103	23500	-12.55	20230718	8800	133.52	20220929	6.73	Y	067310	500	239 억		3657288	N	N	251658	N	00	N
56	20230721	100558	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20650	-500	5	-2.36	12238797100	596582	23.55	20250	20800	20200	27450	14850	21150	20514.81	7.63	0	9985	22216	21682	20966	20432	19716	21775	20525	240	6300	500	15220	50	1	47921854	9896	350.00	3.13	12	1.24	59.00	6607.00	23500	20230718	-12.13	8800	20220929	134.66	23500	-12.13	20230718	8850	133.33	20230103	23500	-12.13	20230718	8800	134.66	20220929	6.73	Y	067310	500	239 억		3657288	N	N	251658	N	00	N
57	20230721	090558	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20500	-650	5	-3.07	4027393450	197376	7.79	20250	20650	20200	27450	14850	21150	20404.50	7.63	0	17166	22216	21682	20966	20432	19716	21775	20525	240	6300	500	15220	50	1	47921854	9824	347.46	3.10	12	0.41	59.00	6607.00	23500	20230718	-12.77	8800	20220929	132.95	23500	-12.77	20230718	8850	131.64	20230103	23500	-12.77	20230718	8800	132.95	20220929	6.73	Y	067310	500	239 억		3657288	N	N	251658	N	00	N
58	20230720	160553	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21150	-350	5	-1.63	52408470450	2515696	50.34	21150	21500	20250	27950	15050	21500	20831.06	7.94	-1079	-210695	24633	23066	21933	20366	19233	22500	19800	240	6450	500	15480	50	1	47921854	10135	358.47	3.20	12	5.25	59.00	6607.00	23500	20230718	-10.00	8800	20220929	140.34	23500	-10.00	20230718	8850	138.98	20230103	23500	-10.00	20230718	8800	140.34	20220929	6.82	Y	067310	500	239 억		3805941	N	N	251611	N	00	N
59	20230720	150553	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21150	-350	5	-1.63	50210908150	2411775	48.26	21150	21500	20250	27950	15050	21500	20817.85	7.94	-1079	-219623	24633	23066	21933	20366	19233	22500	19800	240	6450	500	15480	50	1	47921854	10135	358.47	3.20	12	5.03	59.00	6607.00	23500	20230718	-10.00	8800	20220929	140.34	23500	-10.00	20230718	8850	138.98	20230103	23500	-10.00	20230718	8800	140.34	20220929	6.82	Y	067310	500	239 억		3805941	N	N	352210	N	00	N
60	20230720	140552	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21300	-200	5	-0.93	44883055300	2160541	43.23	21150	21500	20250	27950	15050	21500	20772.54	7.94	-1079	-233410	24633	23066	21933	20366	19233	22500	19800	240	6450	500	15480	50	1	47921854	10207	361.02	3.22	12	4.51	59.00	6607.00	23500	20230718	-9.36	8800	20220929	142.05	23500	-9.36	20230718	8850	140.68	20230103	23500	-9.36	20230718	8800	142.05	20220929	6.82	Y	067310	500	239 억		3805941	N	N	352210	N	00	N
61	20230720	130551	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21000	-500	5	-2.33	37545068600	1813430	36.28	21150	21300	20250	27950	15050	21500	20702.01	7.94	-1079	-235965	24633	23066	21933	20366	19233	22500	19800	240	6450	500	15480	50	1	47921854	10064	355.93	3.18	12	3.78	59.00	6607.00	23500	20230718	-10.64	8800	20220929	138.64	23500	-10.64	20230718	8850	137.29	20230103	23500	-10.64	20230718	8800	138.64	20220929	6.82	Y	067310	500	239 억		3805941	N	N	352210	N	00	N
62	20230720	120557	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20500	-1000	5	-4.65	32883365550	1588951	31.79	21150	21300	20250	27950	15050	21500	20692.84	7.94	-1079	-221873	24633	23066	21933	20366	19233	22500	19800	240	6450	500	15480	50	1	47921854	9824	347.46	3.10	12	3.32	59.00	6607.00	23500	20230718	-12.77	8800	20220929	132.95	23500	-12.77	20230718	8850	131.64	20230103	23500	-12.77	20230718	8800	132.95	20220929	6.82	Y	067310	500	239 억		3805941	N	N	352210	N	00	N
63	20230720	110555	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20550	-950	5	-4.42	23839939450	1145714	22.92	21150	21300	20450	27950	15050	21500	20805.33	7.94	-1079	-175571	24633	23066	21933	20366	19233	22500	19800	240	6450	500	15480	50	1	47921854	9848	348.31	3.11	12	2.39	59.00	6607.00	23500	20230718	-12.55	8800	20220929	133.52	23500	-12.55	20230718	8850	132.20	20230103	23500	-12.55	20230718	8800	133.52	20220929	6.82	Y	067310	500	239 억		3805941	N	N	352210	N	00	N
64	20230720	100550	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21150	-350	5	-1.63	12180799300	580861	11.62	21150	21300	20700	27950	15050	21500	20966.31	7.94	-1079	-31707	24633	23066	21933	20366	19233	22500	19800	240	6450	500	15480	50	1	47921854	10135	358.47	3.20	12	1.21	59.00	6607.00	23500	20230718	-10.00	8800	20220929	140.34	23500	-10.00	20230718	8850	138.98	20230103	23500	-10.00	20230718	8800	140.34	20220929	6.82	Y	067310	500	239 억		3805941	N	N	352210	N	00	N
65	20230720	090550	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21150	-350	5	-1.63	2207283000	104505	2.09	21150	21300	20950	27950	15050	21500	21105.10	7.94	-1079	-18926	24633	23066	21933	20366	19233	22500	19800	240	6450	500	15480	50	1	47921854	10135	358.47	3.20	12	0.22	59.00	6607.00	23500	20230718	-10.00	8800	20220929	140.34	23500	-10.00	20230718	8850	138.98	20230103	23500	-10.00	20230718	8800	140.34	20220929	6.82	Y	067310	500	239 억		3805941	N	N	352210	N	00	N
66	20230719	160601	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	21500	-1850	5	-7.92	108618713850	4940527	78.45	23300	23500	20800	30350	16350	23350	21982.69	10.20	-433	-1138504	25350	24350	22500	21500	19650	24850	22000	240	7000	500	16810	50	1	47921854	10303	364.41	3.25	12	10.31	59.00	6607.00	23500	20230718	-8.51	8800	20220929	144.32	23500	0.00	20230718	8850	142.94	20230103	23500	-8.51	20230718	8800	144.32	20220929	6.61	Y	067310	500	239 억		4889329	N	N	351910	N	00	N
67	20230719	150600	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	21600	-1750	5	-7.49	104493558550	4748853	75.41	23300	23500	20800	30350	16350	23350	22000.35	10.20	-433	-1112500	25350	24350	22500	21500	19650	24850	22000	240	7000	500	16810	50	1	47921854	10351	366.10	3.27	12	9.91	59.00	6607.00	23500	20230718	-8.09	8800	20220929	145.45	23500	0.00	20230718	8850	144.07	20230103	23500	-8.09	20230718	8800	145.45	20220929	6.61	Y	067310	500	239 억		4889329	N	N	200085	N	00	N
68	20230719	140601	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	21250	-2100	5	-8.99	93521085950	4234163	67.23	23300	23500	20800	30350	16350	23350	22083.47	10.20	-433	-963209	25350	24350	22500	21500	19650	24850	22000	240	7000	500	16810	50	1	47921854	10183	360.17	3.22	12	8.84	59.00	6607.00	23500	20230718	-9.57	8800	20220929	141.48	23500	0.00	20230718	8850	140.11	20230103	23500	-9.57	20230718	8800	141.48	20220929	6.61	Y	067310	500	239 억		4889329	N	N	200085	N	00	N
69	20230719	130555	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	21150	-2200	5	-9.42	80023497950	3592419	57.04	23300	23500	21100	30350	16350	23350	22271.85	10.20	-433	-812911	25350	24350	22500	21500	19650	24850	22000	240	7000	500	16810	50	1	47921854	10135	358.47	3.20	12	7.50	59.00	6607.00	23500	20230718	-10.00	8800	20220929	140.34	23500	0.00	20230718	8850	138.98	20230103	23500	-10.00	20230718	8800	140.34	20220929	6.61	Y	067310	500	239 억		4889329	N	N	200085	N	00	N
70	20230719	120601	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	21450	-1900	5	-8.14	70569458300	3148745	50.00	23300	23500	21250	30350	16350	23350	22408.14	10.20	-433	-587063	25350	24350	22500	21500	19650	24850	22000	240	7000	500	16810	50	1	47921854	10279	363.56	3.25	12	6.57	59.00	6607.00	23500	20230718	-8.72	8800	20220929	143.75	23500	0.00	20230718	8850	142.37	20230103	23500	-8.72	20230718	8800	143.75	20220929	6.61	Y	067310	500	239 억		4889329	N	N	200085	N	00	N
71	20230719	110601	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	21700	-1650	5	-7.07	57274657350	2531851	40.20	23300	23500	21600	30350	16350	23350	22617.99	10.20	-433	-382203	25350	24350	22500	21500	19650	24850	22000	240	7000	500	16810	50	1	47921854	10399	367.80	3.28	12	5.28	59.00	6607.00	23500	20230718	-7.66	8800	20220929	146.59	23500	0.00	20230718	8850	145.20	20230103	23500	-7.66	20230718	8800	146.59	20220929	6.61	Y	067310	500	239 억		4889329	N	N	200085	N	00	N
72	20230719	100556	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22250	-1100	5	-4.71	39937622450	1749129	27.77	23300	23500	22200	30350	16350	23350	22829.08	10.20	-433	-106221	25350	24350	22500	21500	19650	24850	22000	240	7000	500	16810	50	1	47921854	10663	377.12	3.37	12	3.65	59.00	6607.00	23500	20230718	-5.32	8800	20220929	152.84	23500	0.00	20230718	8850	151.41	20230103	23500	-5.32	20230718	8800	152.84	20220929	6.61	Y	067310	500	239 억		4889329	N	N	200085	N	00	N
73	20230719	090556	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	23000	-350	5	-1.50	11471445300	497766	7.90	23300	23300	22650	30350	16350	23350	23037.90	10.20	-433	-2095	25350	24350	22500	21500	19650	24850	22000	240	7000	500	16810	50	1	47921854	11022	389.83	3.48	12	1.04	59.00	6607.00	23500	20230718	-2.13	8800	20220929	161.36	23500	-2.13	20230718	8850	159.89	20230103	23500	-2.13	20230718	8800	161.36	20220929	6.61	Y	067310	500	239 억		4889329	N	N	200085	N	00	N
74	20230718	160556	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	23350	2950	2	14.46	135503775050	6192615	301.97	20950	23500	20650	26500	14300	20400	21865.43	9.43	-1079	419498	21466	20932	20416	19882	19366	21200	20150	240	6100	500	14680	50	1	47921854	11190	395.76	3.53	12	12.92	59.00	6607.00	23500	20230718	-0.64	8800	20220929	165.34	23500	-0.64	20230718	8850	163.84	20230103	23500	-0.64	20230718	8800	165.34	20220929	6.29	Y	067310	500	239 억		4517751	N	N	199932	N	00	N
75	20230718	150556	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22450	2050	2	10.05	103982974900	4825070	235.28	20950	22650	20650	26500	14300	20400	21550.65	9.43	-1079	435065	21466	20932	20416	19882	19366	21200	20150	240	6100	500	14680	50	1	47921854	10758	380.51	3.40	12	10.07	59.00	6607.00	23400	20230714	-4.06	8800	20220929	155.11	23400	-4.06	20230714	8850	153.67	20230103	23400	-4.06	20230714	8800	155.11	20220929	6.29	Y	067310	500	239 억		4517751	N	N	111668	N	00	N
76	20230718	140553	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21700	1300	2	6.37	78135597700	3658464	178.40	20950	22000	20650	26500	14300	20400	21357.58	9.43	-1079	340057	21466	20932	20416	19882	19366	21200	20150	240	6100	500	14680	50	1	47921854	10399	367.80	3.28	12	7.63	59.00	6607.00	23400	20230714	-7.26	8800	20220929	146.59	23400	-7.26	20230714	8850	145.20	20230103	23400	-7.26	20230714	8800	146.59	20220929	6.29	Y	067310	500	239 억		4517751	N	N	111668	N	00	N
77	20230718	130553	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21450	1050	2	5.15	69261048600	3247739	158.37	20950	22000	20650	26500	14300	20400	21326.03	9.43	-1079	261268	21466	20932	20416	19882	19366	21200	20150	240	6100	500	14680	50	1	47921854	10279	363.56	3.25	12	6.78	59.00	6607.00	23400	20230714	-8.33	8800	20220929	143.75	23400	-8.33	20230714	8850	142.37	20230103	23400	-8.33	20230714	8800	143.75	20220929	6.29	Y	067310	500	239 억		4517751	N	N	111668	N	00	N
78	20230718	120558	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21150	750	2	3.68	61833330900	2899555	141.39	20950	22000	20650	26500	14300	20400	21325.22	9.43	-1079	278879	21466	20932	20416	19882	19366	21200	20150	240	6100	500	14680	50	1	47921854	10135	358.47	3.20	12	6.05	59.00	6607.00	23400	20230714	-9.62	8800	20220929	140.34	23400	-9.62	20230714	8850	138.98	20230103	23400	-9.62	20230714	8800	140.34	20220929	6.29	Y	067310	500	239 억		4517751	N	N	111668	N	00	N
79	20230718	110558	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21250	850	2	4.17	55434281900	2596894	126.63	20950	22000	20650	26500	14300	20400	21346.51	9.43	-1079	276319	21466	20932	20416	19882	19366	21200	20150	240	6100	500	14680	50	1	47921854	10183	360.17	3.22	12	5.42	59.00	6607.00	23400	20230714	-9.19	8800	20220929	141.48	23400	-9.19	20230714	8850	140.11	20230103	23400	-9.19	20230714	8800	141.48	20220929	6.29	Y	067310	500	239 억		4517751	N	N	111668	N	00	N
80	20230718	100551	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21450	1050	2	5.15	30080886750	1421955	69.34	20950	21700	20650	26500	14300	20400	21154.78	9.43	-1079	157977	21466	20932	20416	19882	19366	21200	20150	240	6100	500	14680	50	1	47921854	10279	363.56	3.25	12	2.97	59.00	6607.00	23400	20230714	-8.33	8800	20220929	143.75	23400	-8.33	20230714	8850	142.37	20230103	23400	-8.33	20230714	8800	143.75	20220929	6.29	Y	067310	500	239 억		4517751	N	N	111668	N	00	N
81	20230718	090552	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20750	350	2	1.72	4316037700	206085	10.05	20950	21200	20750	26500	14300	20400	20943.92	9.43	-1079	6237	21466	20932	20416	19882	19366	21200	20150	240	6100	500	14680	50	1	47921854	9944	351.69	3.14	12	0.43	59.00	6607.00	23400	20230714	-11.32	8800	20220929	135.80	23400	-11.32	20230714	8850	134.46	20230103	23400	-11.32	20230714	8800	135.80	20220929	6.29	Y	067310	500	239 억		4517751	N	N	111668	N	00	N
82	20230717	160554	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20400	-100	5	-0.49	41630090880	2034614	28.94	20150	20950	19900	26650	14350	20500	20461.08	9.45	1725	-27721	24633	22566	21333	19266	18033	21950	18650	240	6150	500	14760	50	1	47921854	9776	345.76	3.09	12	4.25	59.00	6607.00	23400	20230714	-12.82	8800	20220929	131.82	23400	-12.82	20230714	8850	130.51	20230103	23400	-12.82	20230714	8800	131.82	20220929	6.18	Y	067310	500	239 억		4528603	N	N	111668	N	00	N
83	20230717	150550	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20250	-250	5	-1.22	39467682180	1928053	27.42	20150	20950	19900	26650	14350	20500	20470.21	9.45	1725	-47426	24633	22566	21333	19266	18033	21950	18650	240	6150	500	14760	50	1	47921854	9704	343.22	3.06	12	4.02	59.00	6607.00	23400	20230714	-13.46	8800	20220929	130.11	23400	-13.46	20230714	8850	128.81	20230103	23400	-13.46	20230714	8800	130.11	20220929	6.18	Y	067310	500	239 억		4528603	N	N	323110	N	00	N
84	20230717	140553	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20300	-200	5	-0.98	34950578580	1705211	24.25	20150	20950	19900	26650	14350	20500	20496.33	9.45	1725	-97676	24633	22566	21333	19266	18033	21950	18650	240	6150	500	14760	50	1	47921854	9728	344.07	3.07	12	3.56	59.00	6607.00	23400	20230714	-13.25	8800	20220929	130.68	23400	-13.25	20230714	8850	129.38	20230103	23400	-13.25	20230714	8800	130.68	20220929	6.18	Y	067310	500	239 억		4528603	N	N	323110	N	00	N
85	20230717	130548	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20400	-100	5	-0.49	31342391930	1528027	21.73	20150	20950	19900	26650	14350	20500	20511.68	9.45	1725	-125980	24633	22566	21333	19266	18033	21950	18650	240	6150	500	14760	50	1	47921854	9776	345.76	3.09	12	3.19	59.00	6607.00	23400	20230714	-12.82	8800	20220929	131.82	23400	-12.82	20230714	8850	130.51	20230103	23400	-12.82	20230714	8800	131.82	20220929	6.18	Y	067310	500	239 억		4528603	N	N	323110	N	00	N
86	20230717	120555	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20500	0	3	0.00	27358578780	1332878	18.96	20150	20950	19900	26650	14350	20500	20525.96	9.45	1725	-161749	24633	22566	21333	19266	18033	21950	18650	240	6150	500	14760	50	1	47921854	9824	347.46	3.10	12	2.78	59.00	6607.00	23400	20230714	-12.39	8800	20220929	132.95	23400	-12.39	20230714	8850	131.64	20230103	23400	-12.39	20230714	8800	132.95	20220929	6.18	Y	067310	500	239 억		4528603	N	N	323110	N	00	N
87	20230717	110548	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20700	200	2	0.98	23998430830	1170347	16.65	20150	20950	19900	26650	14350	20500	20505.40	9.45	1725	-167505	24633	22566	21333	19266	18033	21950	18650	240	6150	500	14760	50	1	47921854	9920	350.85	3.13	12	2.44	59.00	6607.00	23400	20230714	-11.54	8800	20220929	135.23	23400	-11.54	20230714	8850	133.90	20230103	23400	-11.54	20230714	8800	135.23	20220929	6.18	Y	067310	500	239 억		4528603	N	N	323110	N	00	N
88	20230717	100549	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20750	250	2	1.22	16804014480	823838	11.72	20150	20850	19900	26650	14350	20500	20397.10	9.45	1725	-187912	24633	22566	21333	19266	18033	21950	18650	240	6150	500	14760	50	1	47921854	9944	351.69	3.14	12	1.72	59.00	6607.00	23400	20230714	-11.32	8800	20220929	135.80	23400	-11.32	20230714	8850	134.46	20230103	23400	-11.32	20230714	8800	135.80	20220929	6.18	Y	067310	500	239 억		4528603	N	N	323110	N	00	N
89	20230717	090547	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20150	-350	5	-1.71	3246044830	161904	2.30	20150	20250	19900	26650	14350	20500	20046.33	9.45	1725	-38783	24633	22566	21333	19266	18033	21950	18650	240	6150	500	14760	50	1	47921854	9656	341.53	3.05	12	0.34	59.00	6607.00	23400	20230714	-13.89	8800	20220929	128.98	23400	-13.89	20230714	8850	127.68	20230103	23400	-13.89	20230714	8800	128.98	20220929	6.18	Y	067310	500	239 억		4528603	N	N	323110	N	00	N
90	20230714	160547	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	20500	-900	5	-4.21	153184573750	6989607	298.75	22000	23400	20100	27800	15000	21400	21918.16	9.82	1079	-688540	22333	21866	21533	21066	20733	21700	20900	240	6400	500	15400	50	1	47921854	9824	347.46	3.10	12	14.59	59.00	6607.00	23400	20230714	-12.39	8800	20220929	132.95	23400	-12.39	20230714	8850	131.64	20230103	23400	-12.39	20230714	8800	132.95	20220929	6.14	Y	067310	500	239 억		4703586	N	N	323077	N	00	N
91	20230714	150552	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	20350	-1050	5	-4.91	148409620950	6756240	288.78	22000	23400	20100	27800	15000	21400	21966.30	9.82	1079	-709550	22333	21866	21533	21066	20733	21700	20900	240	6400	500	15400	50	1	47921854	9752	344.92	3.08	12	14.10	59.00	6607.00	23400	20230714	-13.03	8800	20220929	131.25	23400	-13.03	20230714	8850	129.94	20230103	23400	-13.03	20230714	8800	131.25	20220929	6.14	Y	067310	500	239 억		4703586	N	N	129619	N	00	N
92	20230714	140553	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	20750	-650	5	-3.04	128942971500	5804537	248.10	22000	23400	20700	27800	15000	21400	22214.17	9.82	1079	-711414	22333	21866	21533	21066	20733	21700	20900	240	6400	500	15400	50	1	47921854	9944	351.69	3.14	12	12.11	59.00	6607.00	23400	20230714	-11.32	8800	20220929	135.80	23400	-11.32	20230714	8850	134.46	20230103	23400	-11.32	20230714	8800	135.80	20220929	6.14	Y	067310	500	239 억		4703586	N	N	129619	N	00	N
93	20230714	130545	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	21550	150	2	0.70	109551796250	4889169	208.97	22000	23400	21400	27800	15000	21400	22407.04	9.82	1079	-661900	22333	21866	21533	21066	20733	21700	20900	240	6400	500	15400	50	1	47921854	10327	365.25	3.26	12	10.20	59.00	6607.00	23400	20230714	-7.91	8800	20220929	144.89	23400	-7.91	20230714	8850	143.50	20230103	23400	-7.91	20230714	8800	144.89	20220929	6.14	Y	067310	500	239 억		4703586	N	N	129619	N	00	N
94	20230714	120547	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	21950	550	2	2.57	100113726350	4455654	190.44	22000	23400	21400	27800	15000	21400	22468.92	9.82	1079	-543894	22333	21866	21533	21066	20733	21700	20900	240	6400	500	15400	50	1	47921854	10519	372.03	3.32	12	9.30	59.00	6607.00	23400	20230714	-6.20	8800	20220929	149.43	23400	-6.20	20230714	8850	148.02	20230103	23400	-6.20	20230714	8800	149.43	20220929	6.14	Y	067310	500	239 억		4703586	N	N	129619	N	00	N
95	20230714	110550	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22550	1150	2	5.37	87793452500	3905217	166.92	22000	23400	21400	27800	15000	21400	22481.07	9.82	1079	-383434	22333	21866	21533	21066	20733	21700	20900	240	6400	500	15400	50	1	47921854	10806	382.20	3.41	12	8.15	59.00	6607.00	23400	20230714	-3.63	8800	20220929	156.25	23400	-3.63	20230714	8850	154.80	20230103	23400	-3.63	20230714	8800	156.25	20220929	6.14	Y	067310	500	239 억		4703586	N	N	129619	N	00	N
96	20230714	100553	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22000	600	2	2.80	68991428500	3065096	131.01	22000	23400	21400	27800	15000	21400	22508.73	9.82	1079	-256289	22333	21866	21533	21066	20733	21700	20900	240	6400	500	15400	50	1	47921854	10543	372.88	3.33	12	6.40	59.00	6607.00	23400	20230714	-5.98	8800	20220929	150.00	23400	-5.98	20230714	8850	148.59	20230103	23400	-5.98	20230714	8800	150.00	20220929	6.14	Y	067310	500	239 억		4703586	N	N	129619	N	00	N
97	20230714	090549	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21950	550	2	2.57	5960828800	271648	11.61	22000	22150	21700	27800	15000	21400	21943.21	9.82	1079	-67777	22333	21866	21533	21066	20733	21700	20900	240	6400	500	15400	50	1	47921854	10519	372.03	3.32	12	0.57	59.00	6607.00	22850	20230703	-3.94	8800	20220929	149.43	22850	-3.94	20230703	8850	148.02	20230103	22850	-3.94	20230703	8800	149.43	20220929	6.14	Y	067310	500	239 억		4703586	N	N	129619	N	00	N
98	20230713	160547	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21400	300	2	1.42	49798586250	2309277	241.43	21500	22000	21200	27400	14800	21100	21565.02	10.52	-1079	-350493	21800	21450	20900	20550	20000	21625	20725	240	6300	500	15190	50	1	47921854	10255	362.71	3.24	12	4.82	59.00	6607.00	22850	20230703	-6.35	8800	20220929	143.18	22850	-6.35	20230703	8850	141.81	20230103	22850	-6.35	20230703	8800	143.18	20220929	6.22	Y	067310	500	239 억		5043125	N	N	128883	N	00	N
99	20230713	150544	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21400	300	2	1.42	47611925300	2207023	230.74	21500	22000	21200	27400	14800	21100	21572.92	10.52	-1079	-375850	21800	21450	20900	20550	20000	21625	20725	240	6300	500	15190	50	1	47921854	10255	362.71	3.24	12	4.61	59.00	6607.00	22850	20230703	-6.35	8800	20220929	143.18	22850	-6.35	20230703	8850	141.81	20230103	22850	-6.35	20230703	8800	143.18	20220929	6.22	Y	067310	500	239 억		5043125	N	N	62323	N	00	N
100	20230713	140543	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21550	450	2	2.13	43491755400	2015648	210.74	21500	22000	21200	27400	14800	21100	21577.06	10.52	-1079	-359574	21800	21450	20900	20550	20000	21625	20725	240	6300	500	15190	50	1	47921854	10327	365.25	3.26	12	4.21	59.00	6607.00	22850	20230703	-5.69	8800	20220929	144.89	22850	-5.69	20230703	8850	143.50	20230103	22850	-5.69	20230703	8800	144.89	20220929	6.22	Y	067310	500	239 억		5043125	N	N	62323	N	00	N
101	20230713	130545	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21500	400	2	1.90	37753632650	1749515	182.91	21500	22000	21200	27400	14800	21100	21579.48	10.52	-1079	-336606	21800	21450	20900	20550	20000	21625	20725	240	6300	500	15190	50	1	47921854	10303	364.41	3.25	12	3.65	59.00	6607.00	22850	20230703	-5.91	8800	20220929	144.32	22850	-5.91	20230703	8850	142.94	20230103	22850	-5.91	20230703	8800	144.32	20220929	6.22	Y	067310	500	239 억		5043125	N	N	62323	N	00	N
102	20230713	120540	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21550	450	2	2.13	29074711500	1349776	141.12	21500	21900	21200	27400	14800	21100	21540.40	10.52	-1079	-283612	21800	21450	20900	20550	20000	21625	20725	240	6300	500	15190	50	1	47921854	10327	365.25	3.26	12	2.82	59.00	6607.00	22850	20230703	-5.69	8800	20220929	144.89	22850	-5.69	20230703	8850	143.50	20230103	22850	-5.69	20230703	8800	144.89	20220929	6.22	Y	067310	500	239 억		5043125	N	N	62323	N	00	N
103	20230713	110546	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21500	400	2	1.90	24536166000	1138112	118.99	21500	21900	21200	27400	14800	21100	21558.66	10.52	-1079	-302672	21800	21450	20900	20550	20000	21625	20725	240	6300	500	15190	50	1	47921854	10303	364.41	3.25	12	2.37	59.00	6607.00	22850	20230703	-5.91	8800	20220929	144.32	22850	-5.91	20230703	8850	142.94	20230103	22850	-5.91	20230703	8800	144.32	20220929	6.22	Y	067310	500	239 억		5043125	N	N	62323	N	00	N
104	20230713	100543	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21500	400	2	1.90	18413512300	852280	89.11	21500	21900	21200	27400	14800	21100	21605.00	10.52	-1079	-228630	21800	21450	20900	20550	20000	21625	20725	240	6300	500	15190	50	1	47921854	10303	364.41	3.25	12	1.78	59.00	6607.00	22850	20230703	-5.91	8800	20220929	144.32	22850	-5.91	20230703	8850	142.94	20230103	22850	-5.91	20230703	8800	144.32	20220929	6.22	Y	067310	500	239 억		5043125	N	N	62323	N	00	N
105	20230713	090512	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21250	150	2	0.71	1881877200	87973	9.20	21500	21550	21200	27400	14800	21100	21391.53	10.52	-1079	-41626	21800	21450	20900	20550	20000	21625	20725	240	6300	500	15190	50	1	47921854	10183	360.17	3.22	12	0.18	59.00	6607.00	22850	20230703	-7.00	8800	20220929	141.48	22850	-7.00	20230703	8850	140.11	20230103	22850	-7.00	20230703	8800	141.48	20220929	6.22	Y	067310	500	239 억		5043125	N	N	62323	N	00	N
106	20230712	160541	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21100	450	2	2.18	19692384200	944178	77.76	20800	21250	20350	26800	14500	20650	20855.77	10.82	0	-144107	21270	20960	20440	20130	19610	21115	20285	240	6150	500	14860	50	1	47921854	10112	357.63	3.19	12	1.97	59.00	6607.00	22850	20230703	-7.66	8800	20220929	139.77	22850	-7.66	20230703	8850	138.42	20230103	22850	-7.66	20230703	8800	139.77	20220929	6.40	Y	067310	500	239 억		5183773	N	N	62194	N	00	N
107	20230712	150538	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21150	500	2	2.42	17440973450	837748	69.00	20800	21150	20350	26800	14500	20650	20818.88	10.82	0	-119572	21270	20960	20440	20130	19610	21115	20285	240	6150	500	14860	50	1	47921854	10135	358.47	3.20	12	1.75	59.00	6607.00	22850	20230703	-7.44	8800	20220929	140.34	22850	-7.44	20230703	8850	138.98	20230103	22850	-7.44	20230703	8800	140.34	20220929	6.40	Y	067310	500	239 억		5183773	N	N	48899	N	00	N
108	20230712	140537	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20950	300	2	1.45	14243376850	685432	56.45	20800	21100	20350	26800	14500	20650	20780.15	10.82	0	-96470	21270	20960	20440	20130	19610	21115	20285	240	6150	500	14860	50	1	47921854	10040	355.08	3.17	12	1.43	59.00	6607.00	22850	20230703	-8.32	8800	20220929	138.07	22850	-8.32	20230703	8850	136.72	20230103	22850	-8.32	20230703	8800	138.07	20220929	6.40	Y	067310	500	239 억		5183773	N	N	48899	N	00	N
109	20230712	130539	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20850	200	2	0.97	12430984750	598896	49.32	20800	21100	20350	26800	14500	20650	20756.50	10.82	0	-77190	21270	20960	20440	20130	19610	21115	20285	240	6150	500	14860	50	1	47921854	9992	353.39	3.16	12	1.25	59.00	6607.00	22850	20230703	-8.75	8800	20220929	136.93	22850	-8.75	20230703	8850	135.59	20230103	22850	-8.75	20230703	8800	136.93	20220929	6.40	Y	067310	500	239 억		5183773	N	N	48899	N	00	N
110	20230712	120539	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20800	150	2	0.73	9672208750	467351	38.49	20800	20950	20350	26800	14500	20650	20695.81	10.82	0	-52958	21270	20960	20440	20130	19610	21115	20285	240	6150	500	14860	50	1	47921854	9968	352.54	3.15	12	0.98	59.00	6607.00	22850	20230703	-8.97	8800	20220929	136.36	22850	-8.97	20230703	8850	135.03	20230103	22850	-8.97	20230703	8800	136.36	20220929	6.40	Y	067310	500	239 억		5183773	N	N	48899	N	00	N
111	20230712	110539	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20750	100	2	0.48	8397728150	405980	33.44	20800	20950	20350	26800	14500	20650	20685.08	10.82	0	-58229	21270	20960	20440	20130	19610	21115	20285	240	6150	500	14860	50	1	47921854	9944	351.69	3.14	12	0.85	59.00	6607.00	22850	20230703	-9.19	8800	20220929	135.80	22850	-9.19	20230703	8850	134.46	20230103	22850	-9.19	20230703	8800	135.80	20220929	6.40	Y	067310	500	239 억		5183773	N	N	48899	N	00	N
112	20230712	100541	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20600	-50	5	-0.24	5089710850	246888	20.33	20800	20850	20350	26800	14500	20650	20615.46	10.82	0	-60887	21270	20960	20440	20130	19610	21115	20285	240	6150	500	14860	50	1	47921854	9872	349.15	3.12	12	0.52	59.00	6607.00	22850	20230703	-9.85	8800	20220929	134.09	22850	-9.85	20230703	8850	132.77	20230103	22850	-9.85	20230703	8800	134.09	20220929	6.40	Y	067310	500	239 억		5183773	N	N	48899	N	00	N
113	20230712	090540	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20600	-50	5	-0.24	1285582650	62470	5.14	20800	20800	20350	26800	14500	20650	20579.20	10.82	0	-29756	21270	20960	20440	20130	19610	21115	20285	240	6150	500	14860	50	1	47921854	9872	349.15	3.12	12	0.13	59.00	6607.00	22850	20230703	-9.85	8800	20220929	134.09	22850	-9.85	20230703	8850	132.77	20230103	22850	-9.85	20230703	8800	134.09	20220929	6.40	Y	067310	500	239 억		5183773	N	N	48899	N	00	N
114	20230711	160532	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20650	690	2	3.46	24569920010	1204397	106.35	20300	20750	19920	25900	13980	19960	20400.05	10.88	-1079	-31161	20620	20290	20020	19690	19420	20155	19555	240	5960	500	14370	50	1	47921854	9896	350.00	3.13	12	2.51	59.00	6607.00	22850	20230703	-9.63	8800	20220929	134.66	22850	-9.63	20230703	8850	133.33	20230103	22850	-9.63	20230703	8800	134.66	20220929	6.50	Y	067310	500	239 억		5215134	N	N	48849	N	00	N
115	20230711	150532	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20500	540	2	2.71	22884591910	1122527	99.12	20300	20750	19920	25900	13980	19960	20386.67	10.88	-1079	-9081	20620	20290	20020	19690	19420	20155	19555	240	5960	500	14370	50	1	47921854	9824	347.46	3.10	12	2.34	59.00	6607.00	22850	20230703	-10.28	8800	20220929	132.95	22850	-10.28	20230703	8850	131.64	20230103	22850	-10.28	20230703	8800	132.95	20220929	6.50	Y	067310	500	239 억		5215134	N	N	32509	N	00	N
116	20230711	140529	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20400	440	2	2.20	16640740910	819412	72.36	20300	20600	19920	25900	13980	19960	20308.15	10.88	-1079	4683	20620	20290	20020	19690	19420	20155	19555	240	5960	500	14370	50	1	47921854	9776	345.76	3.09	12	1.71	59.00	6607.00	22850	20230703	-10.72	8800	20220929	131.82	22850	-10.72	20230703	8850	130.51	20230103	22850	-10.72	20230703	8800	131.82	20220929	6.50	Y	067310	500	239 억		5215134	N	N	32509	N	00	N
117	20230711	130521	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20500	540	2	2.71	14277248160	703712	62.14	20300	20600	19920	25900	13980	19960	20288.48	10.88	-1079	17468	20620	20290	20020	19690	19420	20155	19555	240	5960	500	14370	50	1	47921854	9824	347.46	3.10	12	1.47	59.00	6607.00	22850	20230703	-10.28	8800	20220929	132.95	22850	-10.28	20230703	8850	131.64	20230103	22850	-10.28	20230703	8800	132.95	20220929	6.50	Y	067310	500	239 억		5215134	N	N	32509	N	00	N
118	20230711	120535	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20450	490	2	2.45	13155702210	648864	57.30	20300	20600	19920	25900	13980	19960	20274.98	10.88	-1079	1702	20620	20290	20020	19690	19420	20155	19555	240	5960	500	14370	50	1	47921854	9800	346.61	3.10	12	1.35	59.00	6607.00	22850	20230703	-10.50	8800	20220929	132.39	22850	-10.50	20230703	8850	131.07	20230103	22850	-10.50	20230703	8800	132.39	20220929	6.50	Y	067310	500	239 억		5215134	N	N	32509	N	00	N
119	20230711	110537	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20450	490	2	2.45	11430387810	564542	49.85	20300	20600	19920	25900	13980	19960	20247.19	10.88	-1079	2638	20620	20290	20020	19690	19420	20155	19555	240	5960	500	14370	50	1	47921854	9800	346.61	3.10	12	1.18	59.00	6607.00	22850	20230703	-10.50	8800	20220929	132.39	22850	-10.50	20230703	8850	131.07	20230103	22850	-10.50	20230703	8800	132.39	20220929	6.50	Y	067310	500	239 억		5215134	N	N	32509	N	00	N
120	20230711	100535	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19980	20	2	0.10	6999299430	346573	30.60	20300	20550	19920	25900	13980	19960	20195.74	10.88	-1079	-72323	20620	20290	20020	19690	19420	20155	19555	240	5960	500	14370	10	1	47921854	9575	338.64	3.02	12	0.72	59.00	6607.00	22850	20230703	-12.56	8800	20220929	127.05	22850	-12.56	20230703	8850	125.76	20230103	22850	-12.56	20230703	8800	127.05	20220929	6.50	Y	067310	500	239 억		5215134	N	N	32509	N	00	N
121	20230711	090535	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20350	390	2	1.95	1626861200	79656	7.03	20300	20550	20250	25900	13980	19960	20423.59	10.88	-1079	8298	20620	20290	20020	19690	19420	20155	19555	240	5960	500	14370	50	1	47921854	9752	344.92	3.08	12	0.17	59.00	6607.00	22850	20230703	-10.94	8800	20220929	131.25	22850	-10.94	20230703	8850	129.94	20230103	22850	-10.94	20230703	8800	131.25	20220929	6.50	Y	067310	500	239 억		5215134	N	N	32509	N	00	N
122	20230710	160531	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19960	-390	5	-1.92	22491841150	1121625	93.68	20350	20350	19750	26450	14250	20350	20052.93	10.70	-1079	134495	21083	20716	20433	20066	19783	20575	19925	240	6100	500	14650	10	1	47921854	9565	338.31	3.02	12	2.34	59.00	6607.00	22850	20230703	-12.65	8800	20220929	126.82	22850	-12.65	20230703	8850	125.54	20230103	22850	-12.65	20230703	8800	126.82	20220929	6.67	Y	067310	500	239 억		5125851	N	N	32509	N	00	N
123	20230710	150529	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20000	-350	5	-1.72	21040398520	1048890	87.60	20350	20350	19750	26450	14250	20350	20059.61	10.70	-1079	116064	21083	20716	20433	20066	19783	20575	19925	240	6100	500	14650	50	1	47921854	9584	338.98	3.03	12	2.19	59.00	6607.00	22850	20230703	-12.47	8800	20220929	127.27	22850	-12.47	20230703	8850	125.99	20230103	22850	-12.47	20230703	8800	127.27	20220929	6.67	Y	067310	500	239 억		5125851	N	N	30040	N	00	N
124	20230710	140526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20200	-150	5	-0.74	17776594240	885964	73.99	20350	20350	19750	26450	14250	20350	20064.61	10.70	-1079	113135	21083	20716	20433	20066	19783	20575	19925	240	6100	500	14650	50	1	47921854	9680	342.37	3.06	12	1.85	59.00	6607.00	22850	20230703	-11.60	8800	20220929	129.55	22850	-11.60	20230703	8850	128.25	20230103	22850	-11.60	20230703	8800	129.55	20220929	6.67	Y	067310	500	239 억		5125851	N	N	30040	N	00	N
125	20230710	130521	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20150	-200	5	-0.98	15838955590	790298	66.00	20350	20350	19750	26450	14250	20350	20041.65	10.70	-1079	138091	21083	20716	20433	20066	19783	20575	19925	240	6100	500	14650	50	1	47921854	9656	341.53	3.05	12	1.65	59.00	6607.00	22850	20230703	-11.82	8800	20220929	128.98	22850	-11.82	20230703	8850	127.68	20230103	22850	-11.82	20230703	8800	128.98	20220929	6.67	Y	067310	500	239 억		5125851	N	N	30040	N	00	N
126	20230710	120531	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20200	-150	5	-0.74	14036764390	700839	58.53	20350	20350	19750	26450	14250	20350	20028.40	10.70	-1079	129738	21083	20716	20433	20066	19783	20575	19925	240	6100	500	14650	50	1	47921854	9680	342.37	3.06	12	1.46	59.00	6607.00	22850	20230703	-11.60	8800	20220929	129.55	22850	-11.60	20230703	8850	128.25	20230103	22850	-11.60	20230703	8800	129.55	20220929	6.67	Y	067310	500	239 억		5125851	N	N	30040	N	00	N
127	20230710	110532	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20050	-300	5	-1.47	11629228740	580784	48.51	20350	20350	19750	26450	14250	20350	20023.19	10.70	-1079	84199	21083	20716	20433	20066	19783	20575	19925	240	6100	500	14650	50	1	47921854	9608	339.83	3.03	12	1.21	59.00	6607.00	22850	20230703	-12.25	8800	20220929	127.84	22850	-12.25	20230703	8850	126.55	20230103	22850	-12.25	20230703	8800	127.84	20220929	6.67	Y	067310	500	239 억		5125851	N	N	30040	N	00	N
128	20230710	100532	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20200	-150	5	-0.74	8441328660	422616	35.30	20350	20350	19750	26450	14250	20350	19973.77	10.70	-1079	94319	21083	20716	20433	20066	19783	20575	19925	240	6100	500	14650	50	1	47921854	9680	342.37	3.06	12	0.88	59.00	6607.00	22850	20230703	-11.60	8800	20220929	129.55	22850	-11.60	20230703	8850	128.25	20230103	22850	-11.60	20230703	8800	129.55	20220929	6.67	Y	067310	500	239 억		5125851	N	N	30040	N	00	N
129	20230710	090526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19840	-510	5	-2.51	1173369020	58474	4.88	20350	20350	19810	26450	14250	20350	20065.28	10.70	-1079	-14500	21083	20716	20433	20066	19783	20575	19925	240	6100	500	14650	10	1	47921854	9508	336.27	3.00	12	0.12	59.00	6607.00	22850	20230703	-13.17	8800	20220929	125.45	22850	-13.17	20230703	8850	124.18	20230103	22850	-13.17	20230703	8800	125.45	20220929	6.67	Y	067310	500	239 억		5125851	N	N	30040	N	00	N
130	20230707	160523	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20350	-150	5	-0.73	24270702800	1187396	65.94	20500	20800	20150	26650	14350	20500	20440.43	10.46	-1079	107907	21900	21200	20800	20100	19700	21000	19900	240	6150	500	14760	50	1	47921854	9752	344.92	3.08	12	2.48	59.00	6607.00	22850	20230703	-10.94	8800	20220929	131.25	22850	-10.94	20230703	8850	129.94	20230103	22850	-10.94	20230703	8800	131.25	20220929	6.76	Y	067310	500	239 억		5012315	N	N	30030	N	00	N
131	20230707	150526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20350	-150	5	-0.73	22987434700	1124310	62.44	20500	20800	20150	26650	14350	20500	20445.79	10.46	-1079	91063	21900	21200	20800	20100	19700	21000	19900	240	6150	500	14760	50	1	47921854	9752	344.92	3.08	12	2.35	59.00	6607.00	22850	20230703	-10.94	8800	20220929	131.25	22850	-10.94	20230703	8850	129.94	20230103	22850	-10.94	20230703	8800	131.25	20220929	6.76	Y	067310	500	239 억		5012315	N	N	66621	N	00	N
132	20230707	140534	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20400	-100	5	-0.49	20715608250	1012579	56.23	20500	20800	20150	26650	14350	20500	20458.24	10.46	-1079	80928	21900	21200	20800	20100	19700	21000	19900	240	6150	500	14760	50	1	47921854	9776	345.76	3.09	12	2.11	59.00	6607.00	22850	20230703	-10.72	8800	20220929	131.82	22850	-10.72	20230703	8850	130.51	20230103	22850	-10.72	20230703	8800	131.82	20220929	6.76	Y	067310	500	239 억		5012315	N	N	66621	N	00	N
133	20230707	130530	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20250	-250	5	-1.22	18518314800	904080	50.21	20500	20800	20200	26650	14350	20500	20483.04	10.46	-1079	63079	21900	21200	20800	20100	19700	21000	19900	240	6150	500	14760	50	1	47921854	9704	343.22	3.06	12	1.89	59.00	6607.00	22850	20230703	-11.38	8800	20220929	130.11	22850	-11.38	20230703	8850	128.81	20230103	22850	-11.38	20230703	8800	130.11	20220929	6.76	Y	067310	500	239 억		5012315	N	N	66621	N	00	N
134	20230707	120531	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20600	100	2	0.49	15765215000	769031	42.71	20500	20800	20200	26650	14350	20500	20500.10	10.46	-1079	121874	21900	21200	20800	20100	19700	21000	19900	240	6150	500	14760	50	1	47921854	9872	349.15	3.12	12	1.60	59.00	6607.00	22850	20230703	-9.85	8800	20220929	134.09	22850	-9.85	20230703	8850	132.77	20230103	22850	-9.85	20230703	8800	134.09	20220929	6.76	Y	067310	500	239 억		5012315	N	N	66621	N	00	N
135	20230707	110531	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20600	100	2	0.49	13387787000	653750	36.30	20500	20800	20200	26650	14350	20500	20478.43	10.46	-1079	104685	21900	21200	20800	20100	19700	21000	19900	240	6150	500	14760	50	1	47921854	9872	349.15	3.12	12	1.36	59.00	6607.00	22850	20230703	-9.85	8800	20220929	134.09	22850	-9.85	20230703	8850	132.77	20230103	22850	-9.85	20230703	8800	134.09	20220929	6.76	Y	067310	500	239 억		5012315	N	N	66621	N	00	N
136	20230707	100526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20300	-200	5	-0.98	9650404300	471008	26.16	20500	20800	20200	26650	14350	20500	20488.82	10.46	-1079	60612	21900	21200	20800	20100	19700	21000	19900	240	6150	500	14760	50	1	47921854	9728	344.07	3.07	12	0.98	59.00	6607.00	22850	20230703	-11.16	8800	20220929	130.68	22850	-11.16	20230703	8850	129.38	20230103	22850	-11.16	20230703	8800	130.68	20220929	6.76	Y	067310	500	239 억		5012315	N	N	66621	N	00	N
137	20230707	090524	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20750	250	2	1.22	1404804750	68466	3.80	20500	20750	20350	26650	14350	20500	20518.45	10.46	-1079	19298	21900	21200	20800	20100	19700	21000	19900	240	6150	500	14760	50	1	47921854	9944	351.69	3.14	12	0.14	59.00	6607.00	22850	20230703	-9.19	8800	20220929	135.80	22850	-9.19	20230703	8850	134.46	20230103	22850	-9.19	20230703	8800	135.80	20220929	6.76	Y	067310	500	239 억		5012315	N	N	66621	N	00	N
138	20230706	160526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20500	-950	5	-4.43	37241912050	1790736	118.26	21100	21500	20400	27850	15050	21450	20798.94	9.26	0	566267	22516	21982	21566	21032	20616	21775	20825	240	6400	500	15440	50	1	47921854	9824	347.46	3.10	12	3.74	59.00	6607.00	22850	20230703	-10.28	8800	20220929	132.95	22850	-10.28	20230703	8850	131.64	20230103	22850	-10.28	20230703	8800	132.95	20220929	6.81	Y	067310	500	239 억		4436793	N	N	66145	N	00	N
139	20230706	150526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20500	-950	5	-4.43	33523574850	1609172	106.27	21100	21500	20450	27850	15050	21450	20832.79	9.26	0	492939	22516	21982	21566	21032	20616	21775	20825	240	6400	500	15440	50	1	47921854	9824	347.46	3.10	12	3.36	59.00	6607.00	22850	20230703	-10.28	8800	20220929	132.95	22850	-10.28	20230703	8850	131.64	20230103	22850	-10.28	20230703	8800	132.95	20220929	6.81	Y	067310	500	239 억		4436793	N	N	85327	N	00	N
140	20230706	140527	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20600	-850	5	-3.96	27709020000	1326142	87.58	21100	21500	20550	27850	15050	21450	20894.44	9.26	0	392460	22516	21982	21566	21032	20616	21775	20825	240	6400	500	15440	50	1	47921854	9872	349.15	3.12	12	2.77	59.00	6607.00	22850	20230703	-9.85	8800	20220929	134.09	22850	-9.85	20230703	8850	132.77	20230103	22850	-9.85	20230703	8800	134.09	20220929	6.81	Y	067310	500	239 억		4436793	N	N	85327	N	00	N
141	20230706	130526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20650	-800	5	-3.73	22099528750	1054137	69.62	21100	21500	20650	27850	15050	21450	20964.55	9.26	0	272089	22516	21982	21566	21032	20616	21775	20825	240	6400	500	15440	50	1	47921854	9896	350.00	3.13	12	2.20	59.00	6607.00	22850	20230703	-9.63	8800	20220929	134.66	22850	-9.63	20230703	8850	133.33	20230103	22850	-9.63	20230703	8800	134.66	20220929	6.81	Y	067310	500	239 억		4436793	N	N	85327	N	00	N
142	20230706	120524	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20900	-550	5	-2.56	19068075750	908347	59.99	21100	21500	20650	27850	15050	21450	20992.04	9.26	0	244657	22516	21982	21566	21032	20616	21775	20825	240	6400	500	15440	50	1	47921854	10016	354.24	3.16	12	1.90	59.00	6607.00	22850	20230703	-8.53	8800	20220929	137.50	22850	-8.53	20230703	8850	136.16	20230103	22850	-8.53	20230703	8800	137.50	20220929	6.81	Y	067310	500	239 억		4436793	N	N	85327	N	00	N
143	20230706	110529	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21000	-450	5	-2.10	16696290350	795167	52.51	21100	21500	20650	27850	15050	21450	20997.18	9.26	0	208596	22516	21982	21566	21032	20616	21775	20825	240	6400	500	15440	50	1	47921854	10064	355.93	3.18	12	1.66	59.00	6607.00	22850	20230703	-8.10	8800	20220929	138.64	22850	-8.10	20230703	8850	137.29	20230103	22850	-8.10	20230703	8800	138.64	20220929	6.81	Y	067310	500	239 억		4436793	N	N	85327	N	00	N
144	20230706	100525	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20800	-650	5	-3.03	10875371950	515757	34.06	21100	21500	20800	27850	15050	21450	21086.20	9.26	0	107214	22516	21982	21566	21032	20616	21775	20825	240	6400	500	15440	50	1	47921854	9968	352.54	3.15	12	1.08	59.00	6607.00	22850	20230703	-8.97	8800	20220929	136.36	22850	-8.97	20230703	8850	135.03	20230103	22850	-8.97	20230703	8800	136.36	20220929	6.81	Y	067310	500	239 억		4436793	N	N	85327	N	00	N
145	20230706	090526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21150	-300	5	-1.40	2307341250	109763	7.25	21100	21250	20850	27850	15050	21450	21020.93	9.26	0	27155	22516	21982	21566	21032	20616	21775	20825	240	6400	500	15440	50	1	47921854	10135	358.47	3.20	12	0.23	59.00	6607.00	22850	20230703	-7.44	8800	20220929	140.34	22850	-7.44	20230703	8850	138.98	20230103	22850	-7.44	20230703	8800	140.34	20220929	6.81	Y	067310	500	239 억		4436793	N	N	85327	N	00	N
146	20230705	160523	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21450	-700	5	-3.16	32291458450	1501023	77.12	22100	22100	21150	28750	15550	22150	21513.03	9.27	1079	-14467	23250	22700	22250	21700	21250	22975	21975	240	6600	500	15940	50	1	47921854	10279	363.56	3.25	12	3.13	59.00	6607.00	22850	20230703	-6.13	8800	20220929	143.75	22850	-6.13	20230703	8850	142.37	20230103	22850	-6.13	20230703	8800	143.75	20220929	6.99	Y	067310	500	239 억		4442766	N	N	85327	N	00	N
147	20230705	150522	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21450	-700	5	-3.16	30697062800	1426733	73.30	22100	22100	21150	28750	15550	22150	21515.63	9.27	1079	-26271	23250	22700	22250	21700	21250	22975	21975	240	6600	500	15940	50	1	47921854	10279	363.56	3.25	12	2.98	59.00	6607.00	22850	20230703	-6.13	8800	20220929	143.75	22850	-6.13	20230703	8850	142.37	20230103	22850	-6.13	20230703	8800	143.75	20220929	6.99	Y	067310	500	239 억		4442766	N	N	63352	N	00	N
148	20230705	140516	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21550	-600	5	-2.71	26945661000	1251504	64.30	22100	22100	21150	28750	15550	22150	21530.62	9.27	1079	-80971	23250	22700	22250	21700	21250	22975	21975	240	6600	500	15940	50	1	47921854	10327	365.25	3.26	12	2.61	59.00	6607.00	22850	20230703	-5.69	8800	20220929	144.89	22850	-5.69	20230703	8850	143.50	20230103	22850	-5.69	20230703	8800	144.89	20220929	6.99	Y	067310	500	239 억		4442766	N	N	63352	N	00	N
149	20230705	130517	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21600	-550	5	-2.48	24325060250	1130241	58.07	22100	22100	21150	28750	15550	22150	21522.01	9.27	1079	-106139	23250	22700	22250	21700	21250	22975	21975	240	6600	500	15940	50	1	47921854	10351	366.10	3.27	12	2.36	59.00	6607.00	22850	20230703	-5.47	8800	20220929	145.45	22850	-5.47	20230703	8850	144.07	20230103	22850	-5.47	20230703	8800	145.45	20220929	6.99	Y	067310	500	239 억		4442766	N	N	63352	N	00	N
150	20230705	120516	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21650	-500	5	-2.26	23018583300	1069703	54.96	22100	22100	21150	28750	15550	22150	21518.67	9.27	1079	-122931	23250	22700	22250	21700	21250	22975	21975	240	6600	500	15940	50	1	47921854	10375	366.95	3.28	12	2.23	59.00	6607.00	22850	20230703	-5.25	8800	20220929	146.02	22850	-5.25	20230703	8850	144.63	20230103	22850	-5.25	20230703	8800	146.02	20220929	6.99	Y	067310	500	239 억		4442766	N	N	63352	N	00	N
151	20230705	110522	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21700	-450	5	-2.03	21333805900	991969	50.96	22100	22100	21150	28750	15550	22150	21506.52	9.27	1079	-147310	23250	22700	22250	21700	21250	22975	21975	240	6600	500	15940	50	1	47921854	10399	367.80	3.28	12	2.07	59.00	6607.00	22850	20230703	-5.03	8800	20220929	146.59	22850	-5.03	20230703	8850	145.20	20230103	22850	-5.03	20230703	8800	146.59	20220929	6.99	Y	067310	500	239 억		4442766	N	N	63352	N	00	N
152	20230705	100519	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21400	-750	5	-3.39	16881405350	785514	40.36	22100	22100	21150	28750	15550	22150	21490.90	9.27	1079	-197534	23250	22700	22250	21700	21250	22975	21975	240	6600	500	15940	50	1	47921854	10255	362.71	3.24	12	1.64	59.00	6607.00	22850	20230703	-6.35	8800	20220929	143.18	22850	-6.35	20230703	8850	141.81	20230103	22850	-6.35	20230703	8800	143.18	20220929	6.99	Y	067310	500	239 억		4442766	N	N	63352	N	00	N
153	20230705	090518	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21800	-350	5	-1.58	2207764650	100855	5.18	22100	22100	21750	28750	15550	22150	21890.48	9.27	1079	-31365	23250	22700	22250	21700	21250	22975	21975	240	6600	500	15940	50	1	47921854	10447	369.49	3.30	12	0.21	59.00	6607.00	22850	20230703	-4.60	8800	20220929	147.73	22850	-4.60	20230703	8850	146.33	20230103	22850	-4.60	20230703	8800	147.73	20220929	6.99	Y	067310	500	239 억		4442766	N	N	63352	N	00	N
154	20230704	160516	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22150	100	2	0.45	43096856600	1932305	109.78	22050	22800	21800	28650	15450	22050	22303.58	9.01	1079	82710	23216	22632	22266	21682	21316	22925	21975	240	6600	500	15870	50	1	47921854	10615	375.42	3.35	12	4.03	59.00	6607.00	22850	20230703	-3.06	8800	20220929	151.70	22850	-3.06	20230703	8850	150.28	20230103	22850	-3.06	20230703	8800	151.70	20220929	6.77	Y	067310	500	239 억		4318929	N	N	63352	N	00	N
155	20230704	150510	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22100	50	2	0.23	41370655550	1854403	105.36	22050	22800	21800	28650	15450	22050	22309.47	9.01	1079	80593	23216	22632	22266	21682	21316	22925	21975	240	6600	500	15870	50	1	47921854	10591	374.58	3.34	12	3.87	59.00	6607.00	22850	20230703	-3.28	8800	20220929	151.14	22850	-3.28	20230703	8850	149.72	20230103	22850	-3.28	20230703	8800	151.14	20220929	6.77	Y	067310	500	239 억		4318929	N	N	39043	N	00	N
156	20230704	140515	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22050	0	3	0.00	37755218450	1690650	96.05	22050	22800	21800	28650	15450	22050	22331.84	9.01	1079	53342	23216	22632	22266	21682	21316	22925	21975	240	6600	500	15870	50	1	47921854	10567	373.73	3.34	12	3.53	59.00	6607.00	22850	20230703	-3.50	8800	20220929	150.57	22850	-3.50	20230703	8850	149.15	20230103	22850	-3.50	20230703	8800	150.57	20220929	6.77	Y	067310	500	239 억		4318929	N	N	39043	N	00	N
157	20230704	130508	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21950	-100	5	-0.45	35398719750	1583512	89.97	22050	22800	21800	28650	15450	22050	22354.63	9.01	1079	39712	23216	22632	22266	21682	21316	22925	21975	240	6600	500	15870	50	1	47921854	10519	372.03	3.32	12	3.30	59.00	6607.00	22850	20230703	-3.94	8800	20220929	149.43	22850	-3.94	20230703	8850	148.02	20230103	22850	-3.94	20230703	8800	149.43	20220929	6.77	Y	067310	500	239 억		4318929	N	N	39043	N	00	N
158	20230704	120512	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21850	-200	5	-0.91	32492655050	1451460	82.46	22050	22800	21800	28650	15450	22050	22386.27	9.01	1079	61512	23216	22632	22266	21682	21316	22925	21975	240	6600	500	15870	50	1	47921854	10471	370.34	3.31	12	3.03	59.00	6607.00	22850	20230703	-4.38	8800	20220929	148.30	22850	-4.38	20230703	8850	146.89	20230103	22850	-4.38	20230703	8800	148.30	20220929	6.77	Y	067310	500	239 억		4318929	N	N	39043	N	00	N
159	20230704	110508	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22600	550	2	2.49	24828210600	1105498	62.81	22050	22800	21800	28650	15450	22050	22458.98	9.01	1079	146070	23216	22632	22266	21682	21316	22925	21975	240	6600	500	15870	50	1	47921854	10830	383.05	3.42	12	2.31	59.00	6607.00	22850	20230703	-1.09	8800	20220929	156.82	22850	-1.09	20230703	8850	155.37	20230103	22850	-1.09	20230703	8800	156.82	20220929	6.77	Y	067310	500	239 억		4318929	N	N	39043	N	00	N
160	20230704	100507	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22450	400	2	1.81	14692750500	657657	37.36	22050	22600	21800	28650	15450	22050	22341.21	9.01	1079	73898	23216	22632	22266	21682	21316	22925	21975	240	6600	500	15870	50	1	47921854	10758	380.51	3.40	12	1.37	59.00	6607.00	22850	20230703	-1.75	8800	20220929	155.11	22850	-1.75	20230703	8850	153.67	20230103	22850	-1.75	20230703	8800	155.11	20220929	6.77	Y	067310	500	239 억		4318929	N	N	39043	N	00	N
161	20230704	090507	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22050	0	3	0.00	1637058600	74486	4.23	22050	22200	21800	28650	15450	22050	21977.72	9.01	1079	5163	23216	22632	22266	21682	21316	22925	21975	240	6600	500	15870	50	1	47921854	10567	373.73	3.34	12	0.16	59.00	6607.00	22850	20230703	-3.50	8800	20220929	150.57	22850	-3.50	20230703	8850	149.15	20230103	22850	-3.50	20230703	8800	150.57	20220929	6.77	Y	067310	500	239 억		4318929	N	N	39043	N	00	N
162	20230703	160459	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22050	200	2	0.92	38837750800	1739502	112.93	21950	22850	21900	28400	15300	21850	22328.43	8.48	0	230430	22683	22266	21833	21416	20983	22050	21200	240	6550	500	15730	50	1	47921854	10567	373.73	3.34	12	3.63	59.00	6607.00	22850	20230703	-3.50	8800	20220929	150.57	22850	-3.50	20230703	8850	149.15	20230103	22850	-3.50	20230703	8800	150.57	20220929	6.85	Y	067310	500	239 억		4065213	N	N	39043	N	00	N
163	20230703	150505	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22050	200	2	0.92	36312157150	1624907	105.49	21950	22850	21900	28400	15300	21850	22347.34	8.48	0	215736	22683	22266	21833	21416	20983	22050	21200	240	6550	500	15730	50	1	47921854	10567	373.73	3.34	12	3.39	59.00	6607.00	22850	20230703	-3.50	8800	20220929	150.57	22850	-3.50	20230703	8850	149.15	20230103	22850	-3.50	20230703	8800	150.57	20220929	6.85	Y	067310	500	239 억		4065213	N	N	154692	N	00	N
164	20230703	140505	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22100	250	2	1.14	33619162600	1503244	97.59	21950	22850	21900	28400	15300	21850	22364.54	8.48	0	194719	22683	22266	21833	21416	20983	22050	21200	240	6550	500	15730	50	1	47921854	10591	374.58	3.34	12	3.14	59.00	6607.00	22850	20230703	-3.28	8800	20220929	151.14	22850	-3.28	20230703	8850	149.72	20230103	22850	-3.28	20230703	8800	151.14	20220929	6.85	Y	067310	500	239 억		4065213	N	N	154692	N	00	N
165	20230703	130503	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22250	400	2	1.83	28961903000	1292276	83.89	21950	22850	21950	28400	15300	21850	22411.71	8.48	0	191594	22683	22266	21833	21416	20983	22050	21200	240	6550	500	15730	50	1	47921854	10663	377.12	3.37	12	2.70	59.00	6607.00	22850	20230703	-2.63	8800	20220929	152.84	22850	-2.63	20230703	8850	151.41	20230103	22850	-2.63	20230703	8800	152.84	20220929	6.85	Y	067310	500	239 억		4065213	N	N	154692	N	00	N
166	20230703	120507	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22450	600	2	2.75	24934811250	1111456	72.15	21950	22850	21950	28400	15300	21850	22434.57	8.48	0	207532	22683	22266	21833	21416	20983	22050	21200	240	6550	500	15730	50	1	47921854	10758	380.51	3.40	12	2.32	59.00	6607.00	22850	20230703	-1.75	8800	20220929	155.11	22850	-1.75	20230703	8850	153.67	20230103	22850	-1.75	20230703	8800	155.11	20220929	6.85	Y	067310	500	239 억		4065213	N	N	154692	N	00	N
167	20230703	110503	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22400	550	2	2.52	22739360300	1013485	65.79	21950	22850	21950	28400	15300	21850	22437.02	8.48	0	190873	22683	22266	21833	21416	20983	22050	21200	240	6550	500	15730	50	1	47921854	10734	379.66	3.39	12	2.11	59.00	6607.00	22850	20230703	-1.97	8800	20220929	154.55	22850	-1.97	20230703	8850	153.11	20230103	22850	-1.97	20230703	8800	154.55	20220929	6.85	Y	067310	500	239 억		4065213	N	N	154692	N	00	N
168	20230703	100455	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	22450	600	2	2.75	17178080150	765539	49.70	21950	22850	21950	28400	15300	21850	22439.49	8.48	0	136342	22683	22266	21833	21416	20983	22050	21200	240	6550	500	15730	50	1	47921854	10758	380.51	3.40	12	1.60	59.00	6607.00	22850	20230703	-1.75	8800	20220929	155.11	22850	-1.75	20230703	8850	153.67	20230103	22850	-1.75	20230703	8800	155.11	20220929	6.85	Y	067310	500	239 억		4065213	N	N	154692	N	00	N
169	20230703	090459	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22300	450	2	2.06	2538175150	114652	7.44	21950	22400	21950	28400	15300	21850	22139.06	8.48	0	56781	22683	22266	21833	21416	20983	22050	21200	240	6550	500	15730	50	1	47921854	10687	377.97	3.38	12	0.24	59.00	6607.00	22700	20230629	-1.76	8800	20220929	153.41	22700	-1.76	20230629	8850	151.98	20230103	22700	-1.76	20230629	8800	153.41	20220929	6.85	Y	067310	500	239 억		4065213	N	N	154692	N	00	N