KissMeData/166090/price/prices-20230801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

79 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	20230831	160906	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44400	450	2	1.02	3625772250	82026	95.83	44000	44550	43350	57100	30800	43950	44202.60	22.01	0	23831	45083	44516	44033	43466	42983	44275	43225	99	13150	500	32520	50	1	19752674	8770	10.94	2.91	12	0.42	4057.00	15273.00	53500	20230630	-17.01	28200	20220930	57.45	53500	-17.01	20230630	31650	40.28	20230103	53500	-17.01	20230630	28200	57.45	20220930	1.32	Y	166090	500	98 억	4347801	N	N	14870	N	N
3	20230831	151128	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44300	350	2	0.80	3038892400	68799	80.38	44000	44550	43350	57100	30800	43950	44170.59	22.01	0	15503	45083	44516	44033	43466	42983	44275	43225	99	13150	500	32520	50	1	19752674	8750	10.92	2.90	12	0.35	4057.00	15273.00	53500	20230630	-17.20	28200	20220930	57.09	53500	-17.20	20230630	31650	39.97	20230103	53500	-17.20	20230630	28200	57.09	20220930	1.32	Y	166090	500	98 억	4347801	N	N	6062	N	N
4	20230831	141233	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44350	400	2	0.91	2353034600	53319	62.30	44000	44550	43350	57100	30800	43950	44131.26	22.01	0	13233	45083	44516	44033	43466	42983	44275	43225	99	13150	500	32520	50	1	19752674	8760	10.93	2.90	12	0.27	4057.00	15273.00	53500	20230630	-17.10	28200	20220930	57.27	53500	-17.10	20230630	31650	40.13	20230103	53500	-17.10	20230630	28200	57.27	20220930	1.32	Y	166090	500	98 억	4347801	N	N	6062	N	N
5	20230831	131157	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44350	400	2	0.91	1822030100	41353	48.31	44000	44450	43350	57100	30800	43950	44060.41	22.01	0	9102	45083	44516	44033	43466	42983	44275	43225	99	13150	500	32520	50	1	19752674	8760	10.93	2.90	12	0.21	4057.00	15273.00	53500	20230630	-17.10	28200	20220930	57.27	53500	-17.10	20230630	31650	40.13	20230103	53500	-17.10	20230630	28200	57.27	20220930	1.32	Y	166090	500	98 억	4347801	N	N	6062	N	N
6	20230831	121236	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44200	250	2	0.57	1269867550	28872	33.73	44000	44250	43350	57100	30800	43950	43982.67	22.01	0	3322	45083	44516	44033	43466	42983	44275	43225	99	13150	500	32520	50	1	19752674	8731	10.89	2.89	12	0.15	4057.00	15273.00	53500	20230630	-17.38	28200	20220930	56.74	53500	-17.38	20230630	31650	39.65	20230103	53500	-17.38	20230630	28200	56.74	20220930	1.32	Y	166090	500	98 억	4347801	N	N	6062	N	N
7	20230831	111706	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43950	0	3	0.00	987388400	22469	26.25	44000	44250	43350	57100	30800	43950	43944.47	22.01	0	2182	45083	44516	44033	43466	42983	44275	43225	99	13150	500	32520	50	1	19752674	8681	10.83	2.88	12	0.11	4057.00	15273.00	53500	20230630	-17.85	28200	20220930	55.85	53500	-17.85	20230630	31650	38.86	20230103	53500	-17.85	20230630	28200	55.85	20220930	1.32	Y	166090	500	98 억	4347801	N	N	6062	N	N
8	20230831	101326	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43850	-100	5	-0.23	534649000	12201	14.26	44000	44250	43350	57100	30800	43950	43820.10	22.01	0	-1118	45083	44516	44033	43466	42983	44275	43225	99	13150	500	32520	50	1	19752674	8662	10.81	2.87	12	0.06	4057.00	15273.00	53500	20230630	-18.04	28200	20220930	55.50	53500	-18.04	20230630	31650	38.55	20230103	53500	-18.04	20230630	28200	55.50	20220930	1.32	Y	166090	500	98 억	4347801	N	N	6062	N	N
9	20230831	091149	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43700	-250	5	-0.57	127289200	2918	3.41	44000	44050	43350	57100	30800	43950	43622.07	22.01	0	-985	45083	44516	44033	43466	42983	44275	43225	99	13150	500	32520	50	1	19752674	8632	10.77	2.86	12	0.01	4057.00	15273.00	53500	20230630	-18.32	28200	20220930	54.96	53500	-18.32	20230630	31650	38.07	20230103	53500	-18.32	20230630	28200	54.96	20220930	1.32	Y	166090	500	98 억	4347801	N	N	6062	N	N
10	20230830	160909	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43950	350	2	0.80	3751747700	85532	139.04	44300	44600	43550	56600	30550	43600	43863.66	22.03	0	4365	44666	44132	43516	42982	42366	44400	43250	99	13000	500	32260	50	1	19752674	8681	10.83	2.88	12	0.43	4057.00	15273.00	53500	20230630	-17.85	28200	20220930	55.85	53500	-17.85	20230630	31650	38.86	20230103	53500	-17.85	20230630	28200	55.85	20220930	1.32	Y	166090	500	98 억	4352129	N	N	6062	N	N
11	20230830	151100	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43800	200	2	0.46	3509416350	80011	130.06	44300	44600	43550	56600	30550	43600	43861.67	22.03	0	6411	44666	44132	43516	42982	42366	44400	43250	99	13000	500	32260	50	1	19752674	8652	10.80	2.87	12	0.41	4057.00	15273.00	53500	20230630	-18.13	28200	20220930	55.32	53500	-18.13	20230630	31650	38.39	20230103	53500	-18.13	20230630	28200	55.32	20220930	1.32	Y	166090	500	98 억	4352129	N	N	9176	N	N
12	20230830	141152	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43850	250	2	0.57	2978082250	67868	110.32	44300	44600	43550	56600	30550	43600	43880.51	22.03	0	6229	44666	44132	43516	42982	42366	44400	43250	99	13000	500	32260	50	1	19752674	8662	10.81	2.87	12	0.34	4057.00	15273.00	53500	20230630	-18.04	28200	20220930	55.50	53500	-18.04	20230630	31650	38.55	20230103	53500	-18.04	20230630	28200	55.50	20220930	1.32	Y	166090	500	98 억	4352129	N	N	9176	N	N
13	20230830	131142	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43850	250	2	0.57	2442878400	55688	90.52	44300	44600	43550	56600	30550	43600	43867.23	22.03	0	5367	44666	44132	43516	42982	42366	44400	43250	99	13000	500	32260	50	1	19752674	8662	10.81	2.87	12	0.28	4057.00	15273.00	53500	20230630	-18.04	28200	20220930	55.50	53500	-18.04	20230630	31650	38.55	20230103	53500	-18.04	20230630	28200	55.50	20220930	1.32	Y	166090	500	98 억	4352129	N	N	9176	N	N
14	20230830	121153	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43650	50	2	0.11	2046619250	46621	75.78	44300	44600	43600	56600	30550	43600	43899.09	22.03	0	3021	44666	44132	43516	42982	42366	44400	43250	99	13000	500	32260	50	1	19752674	8622	10.76	2.86	12	0.24	4057.00	15273.00	53500	20230630	-18.41	28200	20220930	54.79	53500	-18.41	20230630	31650	37.91	20230103	53500	-18.41	20230630	28200	54.79	20220930	1.32	Y	166090	500	98 억	4352129	N	N	9176	N	N
15	20230830	111651	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43700	100	2	0.23	1714019700	39004	63.40	44300	44600	43600	56600	30550	43600	43944.72	22.03	0	2249	44666	44132	43516	42982	42366	44400	43250	99	13000	500	32260	50	1	19752674	8632	10.77	2.86	12	0.20	4057.00	15273.00	53500	20230630	-18.32	28200	20220930	54.96	53500	-18.32	20230630	31650	38.07	20230103	53500	-18.32	20230630	28200	54.96	20220930	1.32	Y	166090	500	98 억	4352129	N	N	9176	N	N
16	20230830	101233	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44050	450	2	1.03	1244624500	28296	46.00	44300	44600	43600	56600	30550	43600	43985.88	22.03	0	2466	44666	44132	43516	42982	42366	44400	43250	99	13000	500	32260	50	1	19752674	8701	10.86	2.88	12	0.14	4057.00	15273.00	53500	20230630	-17.66	28200	20220930	56.21	53500	-17.66	20230630	31650	39.18	20230103	53500	-17.66	20230630	28200	56.21	20220930	1.32	Y	166090	500	98 억	4352129	N	N	9176	N	N
17	20230830	091129	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44150	550	2	1.26	364008350	8226	13.37	44300	44600	43950	56600	30550	43600	44250.95	22.03	0	-559	44666	44132	43516	42982	42366	44400	43250	99	13000	500	32260	50	1	19752674	8721	10.88	2.89	12	0.04	4057.00	15273.00	53500	20230630	-17.48	28200	20220930	56.56	53500	-17.48	20230630	31650	39.49	20230103	53500	-17.48	20230630	28200	56.56	20220930	1.32	Y	166090	500	98 억	4352129	N	N	9176	N	N
18	20230829	160904	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43600	700	2	1.63	2682850150	61504	82.25	42900	44050	42900	55700	30050	42900	43620.74	22.14	0	-10610	43966	43432	42866	42332	41766	43700	42600	99	12800	500	31740	50	1	19752674	8612	10.75	2.85	12	0.31	4057.00	15273.00	53500	20230630	-18.50	28200	20220930	54.61	53500	-18.50	20230630	31650	37.76	20230103	53500	-18.50	20230630	28200	54.61	20220930	1.32	Y	166090	500	98 억	4372452	N	N	9176	N	N
19	20230829	151110	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43550	650	2	1.52	2554709350	58565	78.32	42900	44050	42900	55700	30050	42900	43621.78	22.14	0	-9716	43966	43432	42866	42332	41766	43700	42600	99	12800	500	31740	50	1	19752674	8602	10.73	2.85	12	0.30	4057.00	15273.00	53500	20230630	-18.60	28200	20220930	54.43	53500	-18.60	20230630	31650	37.60	20230103	53500	-18.60	20230630	28200	54.43	20220930	1.32	Y	166090	500	98 억	4372452	N	N	4550	N	N
20	20230829	141232	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43550	650	2	1.52	2211265600	50674	67.77	42900	44050	42900	55700	30050	42900	43637.08	22.14	0	-7100	43966	43432	42866	42332	41766	43700	42600	99	12800	500	31740	50	1	19752674	8602	10.73	2.85	12	0.26	4057.00	15273.00	53500	20230630	-18.60	28200	20220930	54.43	53500	-18.60	20230630	31650	37.60	20230103	53500	-18.60	20230630	28200	54.43	20220930	1.32	Y	166090	500	98 억	4372452	N	N	4550	N	N
21	20230829	131140	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43900	1000	2	2.33	1906763350	43687	58.42	42900	44050	42900	55700	30050	42900	43646.01	22.14	0	-4341	43966	43432	42866	42332	41766	43700	42600	99	12800	500	31740	50	1	19752674	8671	10.82	2.87	12	0.22	4057.00	15273.00	53500	20230630	-17.94	28200	20220930	55.67	53500	-17.94	20230630	31650	38.70	20230103	53500	-17.94	20230630	28200	55.67	20220930	1.32	Y	166090	500	98 억	4372452	N	N	4550	N	N
22	20230829	121224	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43950	1050	2	2.45	1539600350	35332	47.25	42900	44050	42900	55700	30050	42900	43575.24	22.14	0	26	43966	43432	42866	42332	41766	43700	42600	99	12800	500	31740	50	1	19752674	8681	10.83	2.88	12	0.18	4057.00	15273.00	53500	20230630	-17.85	28200	20220930	55.85	53500	-17.85	20230630	31650	38.86	20230103	53500	-17.85	20230630	28200	55.85	20220930	1.32	Y	166090	500	98 억	4372452	N	N	4550	N	N
23	20230829	111857	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43800	900	2	2.10	1156885700	26621	35.60	42900	43850	42900	55700	30050	42900	43457.63	22.14	0	1374	43966	43432	42866	42332	41766	43700	42600	99	12800	500	31740	50	1	19752674	8652	10.80	2.87	12	0.13	4057.00	15273.00	53500	20230630	-18.13	28200	20220930	55.32	53500	-18.13	20230630	31650	38.39	20230103	53500	-18.13	20230630	28200	55.32	20220930	1.32	Y	166090	500	98 억	4372452	N	N	4550	N	N
24	20230829	101324	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43400	500	2	1.17	692708550	15970	21.36	42900	43650	42900	55700	30050	42900	43375.61	22.14	0	-511	43966	43432	42866	42332	41766	43700	42600	99	12800	500	31740	50	1	19752674	8573	10.70	2.84	12	0.08	4057.00	15273.00	53500	20230630	-18.88	28200	20220930	53.90	53500	-18.88	20230630	31650	37.12	20230103	53500	-18.88	20230630	28200	53.90	20220930	1.32	Y	166090	500	98 억	4372452	N	N	4550	N	N
25	20230829	090849	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43100	200	2	0.47	142056300	3280	4.39	42900	43550	42900	55700	30050	42900	43309.85	22.14	0	-319	43966	43432	42866	42332	41766	43700	42600	99	12800	500	31740	50	1	19752674	8513	10.62	2.82	12	0.02	4057.00	15273.00	53500	20230630	-19.44	28200	20220930	52.84	53500	-19.44	20230630	31650	36.18	20230103	53500	-19.44	20230630	28200	52.84	20220930	1.32	Y	166090	500	98 억	4372452	N	N	4550	N	N
26	20230828	160839	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42900	800	2	1.90	3203157650	74733	67.13	42700	43400	42300	54700	29500	42100	42861.27	22.07	0	2611	43000	42550	42150	41700	41300	42350	41500	99	12600	500	31150	50	1	19752674	8474	10.57	2.81	12	0.38	4057.00	15273.00	53500	20230630	-19.81	28200	20220930	52.13	53500	-19.81	20230630	31650	35.55	20230103	53500	-19.81	20230630	28200	52.13	20220930	1.28	Y	166090	500	98 억	4358827	N	N	4550	N	N
27	20230828	150848	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42850	750	2	1.78	3075605050	71759	64.46	42700	43400	42300	54700	29500	42100	42860.20	22.07	0	3470	43000	42550	42150	41700	41300	42350	41500	99	12600	500	31150	50	1	19752674	8464	10.56	2.81	12	0.36	4057.00	15273.00	53500	20230630	-19.91	28200	20220930	51.95	53500	-19.91	20230630	31650	35.39	20230103	53500	-19.91	20230630	28200	51.95	20220930	1.28	Y	166090	500	98 억	4358827	N	N	11798	N	N
28	20230828	140849	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42850	750	2	1.78	2611502650	60926	54.73	42700	43400	42300	54700	29500	42100	42863.52	22.07	0	4954	43000	42550	42150	41700	41300	42350	41500	99	12600	500	31150	50	1	19752674	8464	10.56	2.81	12	0.31	4057.00	15273.00	53500	20230630	-19.91	28200	20220930	51.95	53500	-19.91	20230630	31650	35.39	20230103	53500	-19.91	20230630	28200	51.95	20220930	1.28	Y	166090	500	98 억	4358827	N	N	11798	N	N
29	20230828	130857	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43300	1200	2	2.85	2035651350	47562	42.72	42700	43300	42300	54700	29500	42100	42799.95	22.07	0	6498	43000	42550	42150	41700	41300	42350	41500	99	12600	500	31150	50	1	19752674	8553	10.67	2.84	12	0.24	4057.00	15273.00	53500	20230630	-19.07	28200	20220930	53.55	53500	-19.07	20230630	31650	36.81	20230103	53500	-19.07	20230630	28200	53.55	20220930	1.28	Y	166090	500	98 억	4358827	N	N	11798	N	N
30	20230828	120849	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42850	750	2	1.78	1481272150	34704	31.17	42700	43100	42300	54700	29500	42100	42683.04	22.07	0	6571	43000	42550	42150	41700	41300	42350	41500	99	12600	500	31150	50	1	19752674	8464	10.56	2.81	12	0.18	4057.00	15273.00	53500	20230630	-19.91	28200	20220930	51.95	53500	-19.91	20230630	31650	35.39	20230103	53500	-19.91	20230630	28200	51.95	20220930	1.28	Y	166090	500	98 억	4358827	N	N	11798	N	N
31	20230828	110844	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43000	900	2	2.14	1234149000	28945	26.00	42700	43100	42300	54700	29500	42100	42637.73	22.07	0	6333	43000	42550	42150	41700	41300	42350	41500	99	12600	500	31150	50	1	19752674	8494	10.60	2.82	12	0.15	4057.00	15273.00	53500	20230630	-19.63	28200	20220930	52.48	53500	-19.63	20230630	31650	35.86	20230103	53500	-19.63	20230630	28200	52.48	20220930	1.28	Y	166090	500	98 억	4358827	N	N	11798	N	N
32	20230828	100836	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42500	400	2	0.95	657874450	15435	13.86	42700	42900	42300	54700	29500	42100	42622.25	22.07	0	4069	43000	42550	42150	41700	41300	42350	41500	99	12600	500	31150	50	1	19752674	8395	10.48	2.78	12	0.08	4057.00	15273.00	53500	20230630	-20.56	28200	20220930	50.71	53500	-20.56	20230630	31650	34.28	20230103	53500	-20.56	20230630	28200	50.71	20220930	1.28	Y	166090	500	98 억	4358827	N	N	11798	N	N
33	20230828	090849	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42650	550	2	1.31	168705800	3954	3.55	42700	42900	42450	54700	29500	42100	42667.12	22.07	0	1744	43000	42550	42150	41700	41300	42350	41500	99	12600	500	31150	50	1	19752674	8425	10.51	2.79	12	0.02	4057.00	15273.00	53500	20230630	-20.28	28200	20220930	51.24	53500	-20.28	20230630	31650	34.76	20230103	53500	-20.28	20230630	28200	51.24	20220930	1.28	Y	166090	500	98 억	4358827	N	N	11798	N	N
34	20230825	160843	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42100	-1000	5	-2.32	4664809100	110988	105.80	42150	42600	41750	56000	30200	43100	42029.83	22.10	0	1122	45100	44100	43400	42400	41700	43750	42050	99	12900	500	31890	50	1	19752674	8316	10.38	2.76	12	0.56	4057.00	15273.00	53500	20230630	-21.31	28200	20220930	49.29	53500	-21.31	20230630	31650	33.02	20230103	53500	-21.31	20230630	28200	49.29	20220930	1.30	Y	166090	500	98 억	4365675	N	N	11796	N	N
35	20230825	150847	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42050	-1050	5	-2.44	4411479450	104972	100.06	42150	42600	41750	56000	30200	43100	42025.30	22.10	0	-452	45100	44100	43400	42400	41700	43750	42050	99	12900	500	31890	50	1	19752674	8306	10.36	2.75	12	0.53	4057.00	15273.00	53500	20230630	-21.40	28200	20220930	49.11	53500	-21.40	20230630	31650	32.86	20230103	53500	-21.40	20230630	28200	49.11	20220930	1.30	Y	166090	500	98 억	4365675	N	N	8083	N	N
36	20230825	140846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42100	-1000	5	-2.32	3635517000	86507	82.46	42150	42600	41750	56000	30200	43100	42025.70	22.10	0	-3131	45100	44100	43400	42400	41700	43750	42050	99	12900	500	31890	50	1	19752674	8316	10.38	2.76	12	0.44	4057.00	15273.00	53500	20230630	-21.31	28200	20220930	49.29	53500	-21.31	20230630	31650	33.02	20230103	53500	-21.31	20230630	28200	49.29	20220930	1.30	Y	166090	500	98 억	4365675	N	N	8083	N	N
37	20230825	130841	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42300	-800	5	-1.86	3266884950	77773	74.14	42150	42600	41750	56000	30200	43100	42005.39	22.10	0	-4303	45100	44100	43400	42400	41700	43750	42050	99	12900	500	31890	50	1	19752674	8355	10.43	2.77	12	0.39	4057.00	15273.00	53500	20230630	-20.93	28200	20220930	50.00	53500	-20.93	20230630	31650	33.65	20230103	53500	-20.93	20230630	28200	50.00	20220930	1.30	Y	166090	500	98 억	4365675	N	N	8083	N	N
38	20230825	120841	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42000	-1100	5	-2.55	2559050950	60956	58.11	42150	42600	41750	56000	30200	43100	41981.94	22.10	0	-9233	45100	44100	43400	42400	41700	43750	42050	99	12900	500	31890	50	1	19752674	8296	10.35	2.75	12	0.31	4057.00	15273.00	53500	20230630	-21.50	28200	20220930	48.94	53500	-21.50	20230630	31650	32.70	20230103	53500	-21.50	20230630	28200	48.94	20220930	1.30	Y	166090	500	98 억	4365675	N	N	8083	N	N
39	20230825	110843	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41950	-1150	5	-2.67	2169545850	51646	49.23	42150	42600	41750	56000	30200	43100	42008.01	22.10	0	-7426	45100	44100	43400	42400	41700	43750	42050	99	12900	500	31890	50	1	19752674	8286	10.34	2.75	12	0.26	4057.00	15273.00	53500	20230630	-21.59	28200	20220930	48.76	53500	-21.59	20230630	31650	32.54	20230103	53500	-21.59	20230630	28200	48.76	20220930	1.30	Y	166090	500	98 억	4365675	N	N	8083	N	N
40	20230825	100847	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41850	-1250	5	-2.90	1585550550	37690	35.93	42150	42600	41750	56000	30200	43100	42068.20	22.10	0	-3780	45100	44100	43400	42400	41700	43750	42050	99	12900	500	31890	50	1	19752674	8266	10.32	2.74	12	0.19	4057.00	15273.00	53500	20230630	-21.78	28200	20220930	48.40	53500	-21.78	20230630	31650	32.23	20230103	53500	-21.78	20230630	28200	48.40	20220930	1.30	Y	166090	500	98 억	4365675	N	N	8083	N	N
41	20230825	090841	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42150	-950	5	-2.20	235573450	5593	5.33	42150	42500	41950	56000	30200	43100	42119.34	22.10	0	122	45100	44100	43400	42400	41700	43750	42050	99	12900	500	31890	50	1	19752674	8326	10.39	2.76	12	0.03	4057.00	15273.00	53500	20230630	-21.21	28200	20220930	49.47	53500	-21.21	20230630	31650	33.18	20230103	53500	-21.21	20230630	28200	49.47	20220930	1.30	Y	166090	500	98 억	4365675	N	N	8083	N	N
42	20230824	160836	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43100	50	2	0.12	4542851500	104174	145.03	43900	44400	42700	55900	30150	43050	43609.33	22.16	0	-10669	44616	43832	42966	42182	41316	44225	42575	99	12850	500	31850	50	1	19752674	8513	10.62	2.82	12	0.53	4057.00	15273.00	53500	20230630	-19.44	28200	20220930	52.84	53500	-19.44	20230630	31650	36.18	20230103	53500	-19.44	20230630	28200	52.84	20220930	1.30	Y	166090	500	98 억	4378079	N	N	8083	N	N
43	20230824	150834	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43150	100	2	0.23	4360563450	99945	139.14	43900	44400	42700	55900	30150	43050	43629.63	22.16	0	-11088	44616	43832	42966	42182	41316	44225	42575	99	12850	500	31850	50	1	19752674	8523	10.64	2.83	12	0.51	4057.00	15273.00	53500	20230630	-19.35	28200	20220930	53.01	53500	-19.35	20230630	31650	36.33	20230103	53500	-19.35	20230630	28200	53.01	20220930	1.30	Y	166090	500	98 억	4378079	N	N	8856	N	N
44	20230824	140836	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43400	350	2	0.81	3924060200	89847	125.08	43900	44400	42700	55900	30150	43050	43674.92	22.16	0	-9299	44616	43832	42966	42182	41316	44225	42575	99	12850	500	31850	50	1	19752674	8573	10.70	2.84	12	0.45	4057.00	15273.00	53500	20230630	-18.88	28200	20220930	53.90	53500	-18.88	20230630	31650	37.12	20230103	53500	-18.88	20230630	28200	53.90	20220930	1.30	Y	166090	500	98 억	4378079	N	N	8856	N	N
45	20230824	130839	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42900	-150	5	-0.35	3524819300	80591	112.20	43900	44400	42700	55900	30150	43050	43737.13	22.16	0	-10471	44616	43832	42966	42182	41316	44225	42575	99	12850	500	31850	50	1	19752674	8474	10.57	2.81	12	0.41	4057.00	15273.00	53500	20230630	-19.81	28200	20220930	52.13	53500	-19.81	20230630	31650	35.55	20230103	53500	-19.81	20230630	28200	52.13	20220930	1.30	Y	166090	500	98 억	4378079	N	N	8856	N	N
46	20230824	120843	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43250	200	2	0.46	3002764850	68436	95.27	43900	44400	43200	55900	30150	43050	43876.98	22.16	0	-8375	44616	43832	42966	42182	41316	44225	42575	99	12850	500	31850	50	1	19752674	8543	10.66	2.83	12	0.35	4057.00	15273.00	53500	20230630	-19.16	28200	20220930	53.37	53500	-19.16	20230630	31650	36.65	20230103	53500	-19.16	20230630	28200	53.37	20220930	1.30	Y	166090	500	98 억	4378079	N	N	8856	N	N
47	20230824	110839	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43800	750	2	1.74	2178737000	49532	68.96	43900	44400	43650	55900	30150	43050	43986.45	22.16	0	2738	44616	43832	42966	42182	41316	44225	42575	99	12850	500	31850	50	1	19752674	8652	10.80	2.87	12	0.25	4057.00	15273.00	53500	20230630	-18.13	28200	20220930	55.32	53500	-18.13	20230630	31650	38.39	20230103	53500	-18.13	20230630	28200	55.32	20220930	1.30	Y	166090	500	98 억	4378079	N	N	8856	N	N
48	20230824	100834	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44300	1250	2	2.90	1676366400	38094	53.03	43900	44400	43700	55900	30150	43050	44006.05	22.16	0	6968	44616	43832	42966	42182	41316	44225	42575	99	12850	500	31850	50	1	19752674	8750	10.92	2.90	12	0.19	4057.00	15273.00	53500	20230630	-17.20	28200	20220930	57.09	53500	-17.20	20230630	31650	39.97	20230103	53500	-17.20	20230630	28200	57.09	20220930	1.30	Y	166090	500	98 억	4378079	N	N	8856	N	N
49	20230824	090837	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44100	1050	2	2.44	520028750	11827	16.47	43900	44400	43700	55900	30150	43050	43969.62	22.16	0	3578	44616	43832	42966	42182	41316	44225	42575	99	12850	500	31850	50	1	19752674	8711	10.87	2.89	12	0.06	4057.00	15273.00	53500	20230630	-17.57	28200	20220930	56.38	53500	-17.57	20230630	31650	39.34	20230103	53500	-17.57	20230630	28200	56.38	20220930	1.30	Y	166090	500	98 억	4378079	N	N	8856	N	N
50	20230823	160833	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43050	400	2	0.94	3098840950	71755	64.98	42100	43750	42100	55400	29900	42650	43186.48	22.14	0	3319	45283	43966	42933	41616	40583	43450	41100	99	12750	500	31560	50	1	19752674	8504	10.61	2.82	12	0.36	4057.00	15273.00	53500	20230630	-19.53	28200	20220930	52.66	53500	-19.53	20230630	31650	36.02	20230103	53500	-19.53	20230630	28200	52.66	20220930	1.29	Y	166090	500	98 억	4373676	N	N	8856	N	N
51	20230823	150833	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43050	400	2	0.94	2948954650	68273	61.82	42100	43750	42100	55400	29900	42650	43193.57	22.14	0	3476	45283	43966	42933	41616	40583	43450	41100	99	12750	500	31560	50	1	19752674	8504	10.61	2.82	12	0.35	4057.00	15273.00	53500	20230630	-19.53	28200	20220930	52.66	53500	-19.53	20230630	31650	36.02	20230103	53500	-19.53	20230630	28200	52.66	20220930	1.29	Y	166090	500	98 억	4373676	N	N	10451	N	N
52	20230823	140840	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43050	400	2	0.94	2523996000	58395	52.88	42100	43750	42100	55400	29900	42650	43222.81	22.14	0	7456	45283	43966	42933	41616	40583	43450	41100	99	12750	500	31560	50	1	19752674	8504	10.61	2.82	12	0.30	4057.00	15273.00	53500	20230630	-19.53	28200	20220930	52.66	53500	-19.53	20230630	31650	36.02	20230103	53500	-19.53	20230630	28200	52.66	20220930	1.29	Y	166090	500	98 억	4373676	N	N	10451	N	N
53	20230823	130832	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43250	600	2	1.41	2083296150	48152	43.60	42100	43750	42100	55400	29900	42650	43265.00	22.14	0	11035	45283	43966	42933	41616	40583	43450	41100	99	12750	500	31560	50	1	19752674	8543	10.66	2.83	12	0.24	4057.00	15273.00	53500	20230630	-19.16	28200	20220930	53.37	53500	-19.16	20230630	31650	36.65	20230103	53500	-19.16	20230630	28200	53.37	20220930	1.29	Y	166090	500	98 억	4373676	N	N	10451	N	N
54	20230823	120838	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43500	850	2	1.99	1885098250	43584	39.47	42100	43750	42100	55400	29900	42650	43252.07	22.14	0	12804	45283	43966	42933	41616	40583	43450	41100	99	12750	500	31560	50	1	19752674	8592	10.72	2.85	12	0.22	4057.00	15273.00	53500	20230630	-18.69	28200	20220930	54.26	53500	-18.69	20230630	31650	37.44	20230103	53500	-18.69	20230630	28200	54.26	20220930	1.29	Y	166090	500	98 억	4373676	N	N	10451	N	N
55	20230823	110832	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43200	550	2	1.29	1352916750	31330	28.37	42100	43750	42100	55400	29900	42650	43182.79	22.14	0	6151	45283	43966	42933	41616	40583	43450	41100	99	12750	500	31560	50	1	19752674	8533	10.65	2.83	12	0.16	4057.00	15273.00	53500	20230630	-19.25	28200	20220930	53.19	53500	-19.25	20230630	31650	36.49	20230103	53500	-19.25	20230630	28200	53.19	20220930	1.29	Y	166090	500	98 억	4373676	N	N	10451	N	N
56	20230823	100833	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43250	600	2	1.41	1006038950	23305	21.10	42100	43750	42100	55400	29900	42650	43168.37	22.14	0	6779	45283	43966	42933	41616	40583	43450	41100	99	12750	500	31560	50	1	19752674	8543	10.66	2.83	12	0.12	4057.00	15273.00	53500	20230630	-19.16	28200	20220930	53.37	53500	-19.16	20230630	31650	36.65	20230103	53500	-19.16	20230630	28200	53.37	20220930	1.29	Y	166090	500	98 억	4373676	N	N	10451	N	N
57	20230823	090840	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42500	-150	5	-0.35	140491400	3317	3.00	42100	42700	42100	55400	29900	42650	42354.96	22.14	0	1437	45283	43966	42933	41616	40583	43450	41100	99	12750	500	31560	50	1	19752674	8395	10.48	2.78	12	0.02	4057.00	15273.00	53500	20230630	-20.56	28200	20220930	50.71	53500	-20.56	20230630	31650	34.28	20230103	53500	-20.56	20230630	28200	50.71	20220930	1.29	Y	166090	500	98 억	4373676	N	N	10451	N	N
58	20230822	160829	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42650	-250	5	-0.58	4707615450	110298	118.08	43350	44250	41900	55700	30050	42900	42680.88	22.18	0	-1158	45166	44032	43416	42282	41666	43725	41975	99	12800	500	31740	50	1	19752674	8425	10.51	2.79	12	0.56	4057.00	15273.00	53500	20230630	-20.28	28200	20220930	51.24	53500	-20.28	20230630	31650	34.76	20230103	53500	-20.28	20230630	28200	51.24	20220930	1.29	Y	166090	500	98 억	4381278	N	N	10451	N	N
59	20230822	150830	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42750	-150	5	-0.35	4543521150	106452	113.96	43350	44250	41900	55700	30050	42900	42681.41	22.18	0	229	45166	44032	43416	42282	41666	43725	41975	99	12800	500	31740	50	1	19752674	8444	10.54	2.80	12	0.54	4057.00	15273.00	53500	20230630	-20.09	28200	20220930	51.60	53500	-20.09	20230630	31650	35.07	20230103	53500	-20.09	20230630	28200	51.60	20220930	1.29	Y	166090	500	98 억	4381278	N	N	6053	N	N
60	20230822	140831	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42800	-100	5	-0.23	3913349900	91678	98.14	43350	44250	41900	55700	30050	42900	42685.81	22.18	0	6906	45166	44032	43416	42282	41666	43725	41975	99	12800	500	31740	50	1	19752674	8454	10.55	2.80	12	0.46	4057.00	15273.00	53500	20230630	-20.00	28200	20220930	51.77	53500	-20.00	20230630	31650	35.23	20230103	53500	-20.00	20230630	28200	51.77	20220930	1.29	Y	166090	500	98 억	4381278	N	N	6053	N	N
61	20230822	130828	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42700	-200	5	-0.47	3388955650	79432	85.03	43350	44250	41900	55700	30050	42900	42664.87	22.18	0	10092	45166	44032	43416	42282	41666	43725	41975	99	12800	500	31740	50	1	19752674	8434	10.53	2.80	12	0.40	4057.00	15273.00	53500	20230630	-20.19	28200	20220930	51.42	53500	-20.19	20230630	31650	34.91	20230103	53500	-20.19	20230630	28200	51.42	20220930	1.29	Y	166090	500	98 억	4381278	N	N	6053	N	N
62	20230822	120816	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42800	-100	5	-0.23	3108175550	72869	78.01	43350	44250	41900	55700	30050	42900	42654.29	22.18	0	10221	45166	44032	43416	42282	41666	43725	41975	99	12800	500	31740	50	1	19752674	8454	10.55	2.80	12	0.37	4057.00	15273.00	53500	20230630	-20.00	28200	20220930	51.77	53500	-20.00	20230630	31650	35.23	20230103	53500	-20.00	20230630	28200	51.77	20220930	1.29	Y	166090	500	98 억	4381278	N	N	6053	N	N
63	20230822	110828	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42550	-350	5	-0.82	2834305000	66428	71.11	43350	44250	41900	55700	30050	42900	42667.32	22.18	0	8263	45166	44032	43416	42282	41666	43725	41975	99	12800	500	31740	50	1	19752674	8405	10.49	2.79	12	0.34	4057.00	15273.00	53500	20230630	-20.47	28200	20220930	50.89	53500	-20.47	20230630	31650	34.44	20230103	53500	-20.47	20230630	28200	50.89	20220930	1.29	Y	166090	500	98 억	4381278	N	N	6053	N	N
64	20230822	100825	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42150	-750	5	-1.75	1738826850	40427	43.28	43350	44250	42150	55700	30050	42900	43011.52	22.18	0	6429	45166	44032	43416	42282	41666	43725	41975	99	12800	500	31740	50	1	19752674	8326	10.39	2.76	12	0.20	4057.00	15273.00	53500	20230630	-21.21	28200	20220930	49.47	53500	-21.21	20230630	31650	33.18	20230103	53500	-21.21	20230630	28200	49.47	20220930	1.29	Y	166090	500	98 억	4381278	N	N	6053	N	N
65	20230822	090826	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43800	900	2	2.10	413896900	9420	10.08	43350	44250	43350	55700	30050	42900	43938.10	22.18	0	4260	45166	44032	43416	42282	41666	43725	41975	99	12800	500	31740	50	1	19752674	8652	10.80	2.87	12	0.05	4057.00	15273.00	53500	20230630	-18.13	28200	20220930	55.32	53500	-18.13	20230630	31650	38.39	20230103	53500	-18.13	20230630	28200	55.32	20220930	1.29	Y	166090	500	98 억	4381278	N	N	6053	N	N
66	20230821	160823	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42900	-850	5	-1.94	4030564950	93249	72.19	44500	44550	42800	56800	30650	43750	43223.85	22.24	0	3914	46216	44982	43366	42132	40516	45600	42750	99	13050	500	32370	50	1	19752674	8474	10.57	2.81	12	0.47	4057.00	15273.00	53500	20230630	-19.81	28200	20220930	52.13	53500	-19.81	20230630	31650	35.55	20230103	53500	-19.81	20230630	28200	52.13	20220930	1.31	Y	166090	500	98 억	4392988	N	N	6053	N	N
67	20230821	150829	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43150	-600	5	-1.37	3705397850	85686	66.33	44500	44550	42800	56800	30650	43750	43243.91	22.24	0	352	46216	44982	43366	42132	40516	45600	42750	99	13050	500	32370	50	1	19752674	8523	10.64	2.83	12	0.43	4057.00	15273.00	53500	20230630	-19.35	28200	20220930	53.01	53500	-19.35	20230630	31650	36.33	20230103	53500	-19.35	20230630	28200	53.01	20220930	1.31	Y	166090	500	98 억	4392988	N	N	14092	N	N
68	20230821	140825	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43200	-550	5	-1.26	3019048100	69737	53.99	44500	44550	42800	56800	30650	43750	43291.91	22.24	0	-1235	46216	44982	43366	42132	40516	45600	42750	99	13050	500	32370	50	1	19752674	8533	10.65	2.83	12	0.35	4057.00	15273.00	53500	20230630	-19.25	28200	20220930	53.19	53500	-19.25	20230630	31650	36.49	20230103	53500	-19.25	20230630	28200	53.19	20220930	1.31	Y	166090	500	98 억	4392988	N	N	14092	N	N
69	20230821	130836	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43050	-700	5	-1.60	2518157100	58147	45.01	44500	44550	42800	56800	30650	43750	43306.74	22.24	0	-3805	46216	44982	43366	42132	40516	45600	42750	99	13050	500	32370	50	1	19752674	8504	10.61	2.82	12	0.29	4057.00	15273.00	53500	20230630	-19.53	28200	20220930	52.66	53500	-19.53	20230630	31650	36.02	20230103	53500	-19.53	20230630	28200	52.66	20220930	1.31	Y	166090	500	98 억	4392988	N	N	14092	N	N
70	20230821	120831	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43150	-600	5	-1.37	2113676050	48762	37.75	44500	44550	42800	56800	30650	43750	43346.79	22.24	0	-5245	46216	44982	43366	42132	40516	45600	42750	99	13050	500	32370	50	1	19752674	8523	10.64	2.83	12	0.25	4057.00	15273.00	53500	20230630	-19.35	28200	20220930	53.01	53500	-19.35	20230630	31650	36.33	20230103	53500	-19.35	20230630	28200	53.01	20220930	1.31	Y	166090	500	98 억	4392988	N	N	14092	N	N
71	20230821	110826	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43250	-500	5	-1.14	1727107350	39807	30.82	44500	44550	42800	56800	30650	43750	43387.03	22.24	0	-7028	46216	44982	43366	42132	40516	45600	42750	99	13050	500	32370	50	1	19752674	8543	10.66	2.83	12	0.20	4057.00	15273.00	53500	20230630	-19.16	28200	20220930	53.37	53500	-19.16	20230630	31650	36.65	20230103	53500	-19.16	20230630	28200	53.37	20220930	1.31	Y	166090	500	98 억	4392988	N	N	14092	N	N
72	20230821	100824	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43100	-650	5	-1.49	1093962050	25141	19.46	44500	44550	42950	56800	30650	43750	43513.07	22.24	0	-6279	46216	44982	43366	42132	40516	45600	42750	99	13050	500	32370	50	1	19752674	8513	10.62	2.82	12	0.13	4057.00	15273.00	53500	20230630	-19.44	28200	20220930	52.84	53500	-19.44	20230630	31650	36.18	20230103	53500	-19.44	20230630	28200	52.84	20220930	1.31	Y	166090	500	98 억	4392988	N	N	14092	N	N
73	20230821	090831	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43950	200	2	0.46	188804350	4290	3.32	44500	44550	43600	56800	30650	43750	44010.34	22.24	0	-1234	46216	44982	43366	42132	40516	45600	42750	99	13050	500	32370	50	1	19752674	8681	10.83	2.88	12	0.02	4057.00	15273.00	53500	20230630	-17.85	28200	20220930	55.85	53500	-17.85	20230630	31650	38.86	20230103	53500	-17.85	20230630	28200	55.85	20220930	1.31	Y	166090	500	98 억	4392988	N	N	14092	N	N
74	20230818	160825	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43750	700	2	1.63	5658229500	129043	135.17	42450	44600	41750	55900	30150	43050	43847.63	22.30	0	-10738	44150	43600	42750	42200	41350	43875	42475	99	12875	500	31850	50	1	19752674	8642	10.78	2.86	12	0.65	4057.00	15273.00	53500	20230630	-18.22	28200	20220930	55.14	53500	-18.22	20230630	31650	38.23	20230103	53500	-18.22	20230630	28200	55.14	20220930	1.30	Y	166090	500	98 억	4405817	N	N	14092	N	N
75	20230818	150817	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44000	950	2	2.21	5498140050	125388	131.34	42450	44600	41750	55900	30150	43050	43849.01	22.30	0	-10185	44150	43600	42750	42200	41350	43875	42475	99	12875	500	31850	50	1	19752674	8691	10.85	2.88	12	0.63	4057.00	15273.00	53500	20230630	-17.76	28200	20220930	56.03	53500	-17.76	20230630	31650	39.02	20230103	53500	-17.76	20230630	28200	56.03	20220930	1.30	Y	166090	500	98 억	4405817	N	N	5246	N	N
76	20230818	140823	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43950	900	2	2.09	5031351300	114749	120.20	42450	44600	41750	55900	30150	43050	43846.58	22.30	0	-4933	44150	43600	42750	42200	41350	43875	42475	99	12875	500	31850	50	1	19752674	8681	10.83	2.88	12	0.58	4057.00	15273.00	53500	20230630	-17.85	28200	20220930	55.85	53500	-17.85	20230630	31650	38.86	20230103	53500	-17.85	20230630	28200	55.85	20220930	1.30	Y	166090	500	98 억	4405817	N	N	5246	N	N
77	20230818	130816	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44500	1450	2	3.37	4590699700	104758	109.73	42450	44600	41750	55900	30150	43050	43821.95	22.30	0	-3515	44150	43600	42750	42200	41350	43875	42475	99	12875	500	31850	50	1	19752674	8790	10.97	2.91	12	0.53	4057.00	15273.00	53500	20230630	-16.82	28200	20220930	57.80	53500	-16.82	20230630	31650	40.60	20230103	53500	-16.82	20230630	28200	57.80	20220930	1.30	Y	166090	500	98 억	4405817	N	N	5246	N	N
78	20230818	120829	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44250	1200	2	2.79	3833823400	87719	91.89	42450	44600	41750	55900	30150	43050	43705.74	22.30	0	-269	44150	43600	42750	42200	41350	43875	42475	99	12875	500	31850	50	1	19752674	8741	10.91	2.90	12	0.44	4057.00	15273.00	53500	20230630	-17.29	28200	20220930	56.91	53500	-17.29	20230630	31650	39.81	20230103	53500	-17.29	20230630	28200	56.91	20220930	1.30	Y	166090	500	98 억	4405817	N	N	5246	N	N
79	20230818	110819	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44450	1400	2	3.25	2846514550	65416	68.52	42450	44600	41750	55900	30150	43050	43514.04	22.30	0	7747	44150	43600	42750	42200	41350	43875	42475	99	12875	500	31850	50	1	19752674	8780	10.96	2.91	12	0.33	4057.00	15273.00	53500	20230630	-16.92	28200	20220930	57.62	53500	-16.92	20230630	31650	40.44	20230103	53500	-16.92	20230630	28200	57.62	20220930	1.30	Y	166090	500	98 억	4405817	N	N	5246	N	N
80	20230818	100823	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44000	950	2	2.21	1490441550	34797	36.45	42450	44000	41750	55900	30150	43050	42832.47	22.30	0	8312	44150	43600	42750	42200	41350	43875	42475	99	12875	500	31850	50	1	19752674	8691	10.85	2.88	12	0.18	4057.00	15273.00	53500	20230630	-17.76	28200	20220930	56.03	53500	-17.76	20230630	31650	39.02	20230103	53500	-17.76	20230630	28200	56.03	20220930	1.30	Y	166090	500	98 억	4405817	N	N	5246	N	N
81	20230818	090828	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	41850	-1200	5	-2.79	423655950	10073	10.55	42450	42800	41750	55900	30150	43050	42058.57	22.30	0	-2720	44150	43600	42750	42200	41350	43875	42475	99	12875	500	31850	50	1	19752674	8266	10.32	2.74	12	0.05	4057.00	15273.00	53500	20230630	-21.78	28200	20220930	48.40	53500	-21.78	20230630	31650	32.23	20230103	53500	-21.78	20230630	28200	48.40	20220930	1.30	Y	166090	500	98 억	4405817	N	N	5246	N	N
82	20230817	160824	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43050	450	2	1.06	4071715550	95299	64.37	42250	43300	41900	55300	29850	42600	42725.50	22.32	0	-7572	44433	43516	42933	42016	41433	43225	41725	99	12725	500	31520	50	1	19752674	8504	10.61	2.82	12	0.48	4057.00	15273.00	53500	20230630	-19.53	28200	20220930	52.66	53500	-19.53	20230630	31650	36.02	20230103	53500	-19.53	20230630	28200	52.66	20220930	1.31	Y	166090	500	98 억	4409714	N	N	5246	N	N
83	20230817	150830	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43000	400	2	0.94	3894241100	91173	61.58	42250	43300	41900	55300	29850	42600	42712.72	22.32	0	-5733	44433	43516	42933	42016	41433	43225	41725	99	12725	500	31520	50	1	19752674	8494	10.60	2.82	12	0.46	4057.00	15273.00	53500	20230630	-19.63	28200	20220930	52.48	53500	-19.63	20230630	31650	35.86	20230103	53500	-19.63	20230630	28200	52.48	20220930	1.31	Y	166090	500	98 억	4409714	N	N	14180	N	N
84	20230817	140822	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43150	550	2	1.29	3351196950	78546	53.05	42250	43300	41900	55300	29850	42600	42665.45	22.32	0	258	44433	43516	42933	42016	41433	43225	41725	99	12725	500	31520	50	1	19752674	8523	10.64	2.83	12	0.40	4057.00	15273.00	53500	20230630	-19.35	28200	20220930	53.01	53500	-19.35	20230630	31650	36.33	20230103	53500	-19.35	20230630	28200	53.01	20220930	1.31	Y	166090	500	98 억	4409714	N	N	14180	N	N
85	20230817	130820	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42700	100	2	0.23	2703749350	63493	42.89	42250	43100	41900	55300	29850	42600	42583.41	22.32	0	-2053	44433	43516	42933	42016	41433	43225	41725	99	12725	500	31520	50	1	19752674	8434	10.53	2.80	12	0.32	4057.00	15273.00	53500	20230630	-20.19	28200	20220930	51.42	53500	-20.19	20230630	31650	34.91	20230103	53500	-20.19	20230630	28200	51.42	20220930	1.31	Y	166090	500	98 억	4409714	N	N	14180	N	N
86	20230817	120823	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42600	0	3	0.00	2295966050	53920	36.42	42250	43100	41900	55300	29850	42600	42580.96	22.32	0	-2573	44433	43516	42933	42016	41433	43225	41725	99	12725	500	31520	50	1	19752674	8415	10.50	2.79	12	0.27	4057.00	15273.00	53500	20230630	-20.37	28200	20220930	51.06	53500	-20.37	20230630	31650	34.60	20230103	53500	-20.37	20230630	28200	51.06	20220930	1.31	Y	166090	500	98 억	4409714	N	N	14180	N	N
87	20230817	110822	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42700	100	2	0.23	1975516100	46408	31.35	42250	43100	41900	55300	29850	42600	42568.40	22.32	0	-2598	44433	43516	42933	42016	41433	43225	41725	99	12725	500	31520	50	1	19752674	8434	10.53	2.80	12	0.23	4057.00	15273.00	53500	20230630	-20.19	28200	20220930	51.42	53500	-20.19	20230630	31650	34.91	20230103	53500	-20.19	20230630	28200	51.42	20220930	1.31	Y	166090	500	98 억	4409714	N	N	14180	N	N
88	20230817	100818	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42950	350	2	0.82	1313161300	30938	20.90	42250	43100	41900	55300	29850	42600	42444.68	22.32	0	-4208	44433	43516	42933	42016	41433	43225	41725	99	12725	500	31520	50	1	19752674	8484	10.59	2.81	12	0.16	4057.00	15273.00	53500	20230630	-19.72	28200	20220930	52.30	53500	-19.72	20230630	31650	35.70	20230103	53500	-19.72	20230630	28200	52.30	20220930	1.31	Y	166090	500	98 억	4409714	N	N	14180	N	N
89	20230817	090817	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42100	-500	5	-1.17	257998650	6116	4.13	42250	42550	41900	55300	29850	42600	42180.79	22.32	0	-2353	44433	43516	42933	42016	41433	43225	41725	99	12725	500	31520	50	1	19752674	8316	10.38	2.76	12	0.03	4057.00	15273.00	53500	20230630	-21.31	28200	20220930	49.29	53500	-21.31	20230630	31650	33.02	20230103	53500	-21.31	20230630	28200	49.29	20220930	1.31	Y	166090	500	98 억	4409714	N	N	14180	N	N
90	20230816	160823	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42600	-800	5	-1.84	6312438150	147709	184.38	43350	43850	42350	56400	30400	43400	42735.75	22.13	0	44736	44633	44016	42983	42366	41333	44325	42675	99	13000	500	32110	50	1	19752674	8415	10.50	2.79	12	0.75	4057.00	15273.00	53500	20230630	-20.37	28200	20220930	51.06	53500	-20.37	20230630	31650	34.60	20230103	53500	-20.37	20230630	28200	51.06	20220930	1.25	Y	166090	500	98 억	4371625	N	N	14180	N	N
91	20230816	150824	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42400	-1000	5	-2.30	6014396750	140704	175.63	43350	43850	42350	56400	30400	43400	42745.01	22.13	0	42757	44633	44016	42983	42366	41333	44325	42675	99	13000	500	32110	50	1	19752674	8375	10.45	2.78	12	0.71	4057.00	15273.00	53500	20230630	-20.75	28200	20220930	50.35	53500	-20.75	20230630	31650	33.97	20230103	53500	-20.75	20230630	28200	50.35	20220930	1.25	Y	166090	500	98 억	4371625	N	N	8912	N	N
92	20230816	140822	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42450	-950	5	-2.19	4914635750	114837	143.35	43350	43850	42350	56400	30400	43400	42796.60	22.13	0	29180	44633	44016	42983	42366	41333	44325	42675	99	13000	500	32110	50	1	19752674	8385	10.46	2.78	12	0.58	4057.00	15273.00	53500	20230630	-20.65	28200	20220930	50.53	53500	-20.65	20230630	31650	34.12	20230103	53500	-20.65	20230630	28200	50.53	20220930	1.25	Y	166090	500	98 억	4371625	N	N	8912	N	N
93	20230816	130819	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42650	-750	5	-1.73	3925271650	91612	114.35	43350	43850	42350	56400	30400	43400	42846.67	22.13	0	21211	44633	44016	42983	42366	41333	44325	42675	99	13000	500	32110	50	1	19752674	8425	10.51	2.79	12	0.46	4057.00	15273.00	53500	20230630	-20.28	28200	20220930	51.24	53500	-20.28	20230630	31650	34.76	20230103	53500	-20.28	20230630	28200	51.24	20220930	1.25	Y	166090	500	98 억	4371625	N	N	8912	N	N
94	20230816	120831	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42650	-750	5	-1.73	3047139150	71059	88.70	43350	43850	42350	56400	30400	43400	42881.78	22.13	0	11223	44633	44016	42983	42366	41333	44325	42675	99	13000	500	32110	50	1	19752674	8425	10.51	2.79	12	0.36	4057.00	15273.00	53500	20230630	-20.28	28200	20220930	51.24	53500	-20.28	20230630	31650	34.76	20230103	53500	-20.28	20230630	28200	51.24	20220930	1.25	Y	166090	500	98 억	4371625	N	N	8912	N	N
95	20230816	110827	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42950	-450	5	-1.04	2026824500	47164	58.87	43350	43850	42350	56400	30400	43400	42973.93	22.13	0	2545	44633	44016	42983	42366	41333	44325	42675	99	13000	500	32110	50	1	19752674	8484	10.59	2.81	12	0.24	4057.00	15273.00	53500	20230630	-19.72	28200	20220930	52.30	53500	-19.72	20230630	31650	35.70	20230103	53500	-19.72	20230630	28200	52.30	20220930	1.25	Y	166090	500	98 억	4371625	N	N	8912	N	N
96	20230816	100824	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42550	-850	5	-1.96	1162799700	27019	33.73	43350	43850	42350	56400	30400	43400	43036.30	22.13	0	-2892	44633	44016	42983	42366	41333	44325	42675	99	13000	500	32110	50	1	19752674	8405	10.49	2.79	12	0.14	4057.00	15273.00	53500	20230630	-20.47	28200	20220930	50.89	53500	-20.47	20230630	31650	34.44	20230103	53500	-20.47	20230630	28200	50.89	20220930	1.25	Y	166090	500	98 억	4371625	N	N	8912	N	N
97	20230816	090820	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43600	200	2	0.46	266628500	6116	7.63	43350	43850	43200	56400	30400	43400	43595.40	22.13	0	-287	44633	44016	42983	42366	41333	44325	42675	99	13000	500	32110	50	1	19752674	8612	10.75	2.85	12	0.03	4057.00	15273.00	53500	20230630	-18.50	28200	20220930	54.61	53500	-18.50	20230630	31650	37.76	20230103	53500	-18.50	20230630	28200	54.61	20220930	1.25	Y	166090	500	98 억	4371625	N	N	8912	N	N
98	20230814	160812	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43400	100	2	0.23	3440834350	80010	63.24	42950	43600	41950	56200	30350	43300	43004.63	22.18	0	-9026	44600	43950	43500	42850	42400	43725	42625	99	12925	500	32040	50	1	19752674	8573	10.70	2.84	12	0.41	4057.00	15273.00	53500	20230630	-18.88	28200	20220930	53.90	53500	-18.88	20230630	31650	37.12	20230103	53500	-18.88	20230630	28200	53.90	20220930	1.24	Y	166090	500	98 억	4381574	N	N	8912	N	N
99	20230814	150810	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43500	200	2	0.46	3306310400	76911	60.79	42950	43600	41950	56200	30350	43300	42988.38	22.18	0	-8276	44600	43950	43500	42850	42400	43725	42625	99	12925	500	32040	50	1	19752674	8592	10.72	2.85	12	0.39	4057.00	15273.00	53500	20230630	-18.69	28200	20220930	54.26	53500	-18.69	20230630	31650	37.44	20230103	53500	-18.69	20230630	28200	54.26	20220930	1.24	Y	166090	500	98 억	4381574	N	N	8798	N	N
100	20230814	140812	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43100	-200	5	-0.46	3005308150	69971	55.31	42950	43600	41950	56200	30350	43300	42950.27	22.18	0	-6922	44600	43950	43500	42850	42400	43725	42625	99	12925	500	32040	50	1	19752674	8513	10.62	2.82	12	0.35	4057.00	15273.00	53500	20230630	-19.44	28200	20220930	52.84	53500	-19.44	20230630	31650	36.18	20230103	53500	-19.44	20230630	28200	52.84	20220930	1.24	Y	166090	500	98 억	4381574	N	N	8798	N	N
101	20230814	130804	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43400	100	2	0.23	2422048150	56484	44.65	42950	43600	41950	56200	30350	43300	42879.51	22.18	0	405	44600	43950	43500	42850	42400	43725	42625	99	12925	500	32040	50	1	19752674	8573	10.70	2.84	12	0.29	4057.00	15273.00	53500	20230630	-18.88	28200	20220930	53.90	53500	-18.88	20230630	31650	37.12	20230103	53500	-18.88	20230630	28200	53.90	20220930	1.24	Y	166090	500	98 억	4381574	N	N	8798	N	N
102	20230814	120809	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43200	-100	5	-0.23	2082569950	48650	38.46	42950	43600	41950	56200	30350	43300	42806.18	22.18	0	1915	44600	43950	43500	42850	42400	43725	42625	99	12925	500	32040	50	1	19752674	8533	10.65	2.83	12	0.25	4057.00	15273.00	53500	20230630	-19.25	28200	20220930	53.19	53500	-19.25	20230630	31650	36.49	20230103	53500	-19.25	20230630	28200	53.19	20220930	1.24	Y	166090	500	98 억	4381574	N	N	8798	N	N
103	20230814	110804	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43050	-250	5	-0.58	1802400700	42136	33.31	42950	43600	41950	56200	30350	43300	42774.54	22.18	0	103	44600	43950	43500	42850	42400	43725	42625	99	12925	500	32040	50	1	19752674	8504	10.61	2.82	12	0.21	4057.00	15273.00	53500	20230630	-19.53	28200	20220930	52.66	53500	-19.53	20230630	31650	36.02	20230103	53500	-19.53	20230630	28200	52.66	20220930	1.24	Y	166090	500	98 억	4381574	N	N	8798	N	N
104	20230814	100806	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43150	-150	5	-0.35	1208559400	28350	22.41	42950	43150	41950	56200	30350	43300	42627.59	22.18	0	1920	44600	43950	43500	42850	42400	43725	42625	99	12925	500	32040	50	1	19752674	8523	10.64	2.83	12	0.14	4057.00	15273.00	53500	20230630	-19.35	28200	20220930	53.01	53500	-19.35	20230630	31650	36.33	20230103	53500	-19.35	20230630	28200	53.01	20220930	1.24	Y	166090	500	98 억	4381574	N	N	8798	N	N
105	20230814	090804	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42800	-500	5	-1.15	298988700	6986	5.52	42950	43100	42600	56200	30350	43300	42790.98	22.18	0	19	44600	43950	43500	42850	42400	43725	42625	99	12925	500	32040	50	1	19752674	8454	10.55	2.80	12	0.04	4057.00	15273.00	53500	20230630	-20.00	28200	20220930	51.77	53500	-20.00	20230630	31650	35.23	20230103	53500	-20.00	20230630	28200	51.77	20220930	1.24	Y	166090	500	98 억	4381574	N	N	8798	N	N
106	20230811	160806	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43300	-450	5	-1.03	5474820050	125798	57.39	43400	44150	43050	56800	30650	43750	43520.92	22.08	321	6273	45883	44816	43583	42516	41283	44200	41900	99	13075	500	32370	50	1	19752674	8553	10.67	2.84	12	0.64	4057.00	15273.00	53500	20230630	-19.07	28200	20220930	53.55	53500	-19.07	20230630	31650	36.81	20230103	53500	-19.07	20230630	28200	53.55	20220930	1.24	Y	166090	500	98 억	4362259	N	N	8798	N	N
107	20230811	150801	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43600	-150	5	-0.34	5069166400	116476	53.13	43400	44150	43050	56800	30650	43750	43521.12	22.08	321	8957	45883	44816	43583	42516	41283	44200	41900	99	13075	500	32370	50	1	19752674	8612	10.75	2.85	12	0.59	4057.00	15273.00	53500	20230630	-18.50	28200	20220930	54.61	53500	-18.50	20230630	31650	37.76	20230103	53500	-18.50	20230630	28200	54.61	20220930	1.24	Y	166090	500	98 억	4362259	N	N	17351	N	N
108	20230811	140759	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43300	-450	5	-1.03	3246710900	74467	33.97	43400	44150	43100	56800	30650	43750	43599.32	22.08	321	8282	45883	44816	43583	42516	41283	44200	41900	99	13075	500	32370	50	1	19752674	8553	10.67	2.84	12	0.38	4057.00	15273.00	53500	20230630	-19.07	28200	20220930	53.55	53500	-19.07	20230630	31650	36.81	20230103	53500	-19.07	20230630	28200	53.55	20220930	1.24	Y	166090	500	98 억	4362259	N	N	17351	N	N
109	20230811	130759	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43400	-350	5	-0.80	2577580050	59038	26.93	43400	44150	43100	56800	30650	43750	43659.68	22.08	321	6863	45883	44816	43583	42516	41283	44200	41900	99	13075	500	32370	50	1	19752674	8573	10.70	2.84	12	0.30	4057.00	15273.00	53500	20230630	-18.88	28200	20220930	53.90	53500	-18.88	20230630	31650	37.12	20230103	53500	-18.88	20230630	28200	53.90	20220930	1.24	Y	166090	500	98 억	4362259	N	N	17351	N	N
110	20230811	120752	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43550	-200	5	-0.46	2173214300	49741	22.69	43400	44150	43100	56800	30650	43750	43690.60	22.08	321	5055	45883	44816	43583	42516	41283	44200	41900	99	13075	500	32370	50	1	19752674	8602	10.73	2.85	12	0.25	4057.00	15273.00	53500	20230630	-18.60	28200	20220930	54.43	53500	-18.60	20230630	31650	37.60	20230103	53500	-18.60	20230630	28200	54.43	20220930	1.24	Y	166090	500	98 억	4362259	N	N	17351	N	N
111	20230811	110752	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43400	-350	5	-0.80	1701445150	38879	17.74	43400	44150	43100	56800	30650	43750	43762.57	22.08	321	1831	45883	44816	43583	42516	41283	44200	41900	99	13075	500	32370	50	1	19752674	8573	10.70	2.84	12	0.20	4057.00	15273.00	53500	20230630	-18.88	28200	20220930	53.90	53500	-18.88	20230630	31650	37.12	20230103	53500	-18.88	20230630	28200	53.90	20220930	1.24	Y	166090	500	98 억	4362259	N	N	17351	N	N
112	20230811	100750	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43900	150	2	0.34	997244100	22787	10.39	43400	44150	43100	56800	30650	43750	43763.73	22.08	321	6398	45883	44816	43583	42516	41283	44200	41900	99	13075	500	32370	50	1	19752674	8671	10.82	2.87	12	0.12	4057.00	15273.00	53500	20230630	-17.94	28200	20220930	55.67	53500	-17.94	20230630	31650	38.70	20230103	53500	-17.94	20230630	28200	55.67	20220930	1.24	Y	166090	500	98 억	4362259	N	N	17351	N	N
113	20230811	090759	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43600	-150	5	-0.34	239832300	5501	2.51	43400	43900	43100	56800	30650	43750	43597.95	22.08	321	1534	45883	44816	43583	42516	41283	44200	41900	99	13075	500	32370	50	1	19752674	8612	10.75	2.85	12	0.03	4057.00	15273.00	53500	20230630	-18.50	28200	20220930	54.61	53500	-18.50	20230630	31650	37.76	20230103	53500	-18.50	20230630	28200	54.61	20220930	1.24	Y	166090	500	98 억	4362259	N	N	17351	N	N
114	20230810	160749	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43750	-1350	5	-2.99	9495999050	218817	316.83	44650	44650	42350	58600	31600	45100	43396.65	21.83	-321	37332	46100	45600	45050	44550	44000	45850	44800	99	13500	500	33370	50	1	19752674	8642	10.78	2.86	12	1.11	4057.00	15273.00	53500	20230630	-18.22	28200	20220930	55.14	53500	-18.22	20230630	31650	38.23	20230103	53500	-18.22	20230630	28200	55.14	20220930	1.24	Y	166090	500	98 억	4312686	N	N	17351	N	N
115	20230810	150748	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43600	-1500	5	-3.33	9102405200	209805	303.78	44650	44650	42350	58600	31600	45100	43385.07	21.83	-321	37791	46100	45600	45050	44550	44000	45850	44800	99	13500	500	33370	50	1	19752674	8612	10.75	2.85	12	1.06	4057.00	15273.00	53500	20230630	-18.50	28200	20220930	54.61	53500	-18.50	20230630	31650	37.76	20230103	53500	-18.50	20230630	28200	54.61	20220930	1.24	Y	166090	500	98 억	4312686	N	N	5683	N	N
116	20230810	140748	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43450	-1650	5	-3.66	7459948000	172052	249.12	44650	44650	42350	58600	31600	45100	43358.68	21.83	-321	34565	46100	45600	45050	44550	44000	45850	44800	99	13500	500	33370	50	1	19752674	8583	10.71	2.84	12	0.87	4057.00	15273.00	53500	20230630	-18.79	28200	20220930	54.08	53500	-18.79	20230630	31650	37.28	20230103	53500	-18.79	20230630	28200	54.08	20220930	1.24	Y	166090	500	98 억	4312686	N	N	5683	N	N
117	20230810	130742	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43300	-1800	5	-3.99	6113917050	141086	204.28	44650	44650	42350	58600	31600	45100	43334.68	21.83	-321	12861	46100	45600	45050	44550	44000	45850	44800	99	13500	500	33370	50	1	19752674	8553	10.67	2.84	12	0.71	4057.00	15273.00	53500	20230630	-19.07	28200	20220930	53.55	53500	-19.07	20230630	31650	36.81	20230103	53500	-19.07	20230630	28200	53.55	20220930	1.24	Y	166090	500	98 억	4312686	N	N	5683	N	N
118	20230810	120755	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43650	-1450	5	-3.22	5251691200	121208	175.50	44650	44650	42350	58600	31600	45100	43327.93	21.83	-321	1814	46100	45600	45050	44550	44000	45850	44800	99	13500	500	33370	50	1	19752674	8622	10.76	2.86	12	0.61	4057.00	15273.00	53500	20230630	-18.41	28200	20220930	54.79	53500	-18.41	20230630	31650	37.91	20230103	53500	-18.41	20230630	28200	54.79	20220930	1.24	Y	166090	500	98 억	4312686	N	N	5683	N	N
119	20230810	110755	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43450	-1650	5	-3.66	4171065600	96544	139.79	44650	44650	42350	58600	31600	45100	43203.78	21.83	-321	-7974	46100	45600	45050	44550	44000	45850	44800	99	13500	500	33370	50	1	19752674	8583	10.71	2.84	12	0.49	4057.00	15273.00	53500	20230630	-18.79	28200	20220930	54.08	53500	-18.79	20230630	31650	37.28	20230103	53500	-18.79	20230630	28200	54.08	20220930	1.24	Y	166090	500	98 억	4312686	N	N	5683	N	N
120	20230810	100751	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	42750	-2350	5	-5.21	2353648000	54073	78.29	44650	44650	42550	58600	31600	45100	43527.23	21.83	-321	-12509	46100	45600	45050	44550	44000	45850	44800	99	13500	500	33370	50	1	19752674	8444	10.54	2.80	12	0.27	4057.00	15273.00	53500	20230630	-20.09	28200	20220930	51.60	53500	-20.09	20230630	31650	35.07	20230103	53500	-20.09	20230630	28200	51.60	20220930	1.24	Y	166090	500	98 억	4312686	N	N	5683	N	N
121	20230810	090800	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	43850	-1250	5	-2.77	508739800	11555	16.73	44650	44650	43800	58600	31600	45100	44027.68	21.83	-321	-7279	46100	45600	45050	44550	44000	45850	44800	99	13500	500	33370	50	1	19752674	8662	10.81	2.87	12	0.06	4057.00	15273.00	53500	20230630	-18.04	28200	20220930	55.50	53500	-18.04	20230630	31650	38.55	20230103	53500	-18.04	20230630	28200	55.50	20220930	1.24	Y	166090	500	98 억	4312686	N	N	5683	N	N
122	20230809	160749	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45100	100	2	0.22	3095916800	68760	49.87	45000	45550	44500	58500	31500	45000	45024.97	21.87	0	-5493	48133	46566	45683	44116	43233	46125	43675	99	13500	500	33300	50	1	19752674	8908	11.12	2.95	12	0.35	4057.00	15273.00	53500	20230630	-15.70	28200	20220930	59.93	53500	-15.70	20230630	31650	42.50	20230103	53500	-15.70	20230630	28200	59.93	20220930	1.25	Y	166090	500	98 억	4320764	N	N	5603	N	N
123	20230809	150740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45250	250	2	0.56	2914881300	64748	46.96	45000	45550	44500	58500	31500	45000	45018.86	21.87	0	-6750	48133	46566	45683	44116	43233	46125	43675	99	13500	500	33300	50	1	19752674	8938	11.15	2.96	12	0.33	4057.00	15273.00	53500	20230630	-15.42	28200	20220930	60.46	53500	-15.42	20230630	31650	42.97	20230103	53500	-15.42	20230630	28200	60.46	20220930	1.25	Y	166090	500	98 억	4320764	N	N	5201	N	N
124	20230809	140738	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45200	200	2	0.44	2496498450	55515	40.26	45000	45550	44500	58500	31500	45000	44969.80	21.87	0	-3178	48133	46566	45683	44116	43233	46125	43675	99	13500	500	33300	50	1	19752674	8928	11.14	2.96	12	0.28	4057.00	15273.00	53500	20230630	-15.51	28200	20220930	60.28	53500	-15.51	20230630	31650	42.81	20230103	53500	-15.51	20230630	28200	60.28	20220930	1.25	Y	166090	500	98 억	4320764	N	N	5201	N	N
125	20230809	130756	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45450	450	2	1.00	2146116500	47777	34.65	45000	45500	44500	58500	31500	45000	44919.45	21.87	0	-2867	48133	46566	45683	44116	43233	46125	43675	99	13500	500	33300	50	1	19752674	8978	11.20	2.98	12	0.24	4057.00	15273.00	53500	20230630	-15.05	28200	20220930	61.17	53500	-15.05	20230630	31650	43.60	20230103	53500	-15.05	20230630	28200	61.17	20220930	1.25	Y	166090	500	98 억	4320764	N	N	5201	N	N
126	20230809	120753	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45050	50	2	0.11	1697633550	37841	27.44	45000	45350	44500	58500	31500	45000	44862.28	21.87	0	-7734	48133	46566	45683	44116	43233	46125	43675	99	13500	500	33300	50	1	19752674	8899	11.10	2.95	12	0.19	4057.00	15273.00	53500	20230630	-15.79	28200	20220930	59.75	53500	-15.79	20230630	31650	42.34	20230103	53500	-15.79	20230630	28200	59.75	20220930	1.25	Y	166090	500	98 억	4320764	N	N	5201	N	N
127	20230809	110749	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44900	-100	5	-0.22	1398288800	31202	22.63	45000	45350	44500	58500	31500	45000	44814.08	21.87	0	-8605	48133	46566	45683	44116	43233	46125	43675	99	13500	500	33300	50	1	19752674	8869	11.07	2.94	12	0.16	4057.00	15273.00	53500	20230630	-16.07	28200	20220930	59.22	53500	-16.07	20230630	31650	41.86	20230103	53500	-16.07	20230630	28200	59.22	20220930	1.25	Y	166090	500	98 억	4320764	N	N	5201	N	N
128	20230809	100737	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44900	-100	5	-0.22	1014697950	22640	16.42	45000	45350	44500	58500	31500	45000	44818.81	21.87	0	-7395	48133	46566	45683	44116	43233	46125	43675	99	13500	500	33300	50	1	19752674	8869	11.07	2.94	12	0.11	4057.00	15273.00	53500	20230630	-16.07	28200	20220930	59.22	53500	-16.07	20230630	31650	41.86	20230103	53500	-16.07	20230630	28200	59.22	20220930	1.25	Y	166090	500	98 억	4320764	N	N	5201	N	N
129	20230809	090741	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44850	-150	5	-0.33	96675550	2150	1.56	45000	45150	44650	58500	31500	45000	44965.37	21.87	0	-160	48133	46566	45683	44116	43233	46125	43675	99	13500	500	33300	50	1	19752674	8859	11.05	2.94	12	0.01	4057.00	15273.00	53500	20230630	-16.17	28200	20220930	59.04	53500	-16.17	20230630	31650	41.71	20230103	53500	-16.17	20230630	28200	59.04	20220930	1.25	Y	166090	500	98 억	4320764	N	N	5201	N	N
130	20230808	160756	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45000	-1100	5	-2.39	6282457750	137499	131.39	47150	47250	44800	59900	32300	46100	45691.20	21.99	431	-4989	47933	47016	45783	44866	43633	47475	45325	99	13800	500	34110	50	1	19752674	8889	11.09	2.95	12	0.70	4057.00	15273.00	53500	20230630	-15.89	28200	20220930	59.57	53500	-15.89	20230630	31650	42.18	20230103	53500	-15.89	20230630	28200	59.57	20220930	1.25	Y	166090	500	98 억	4344530	N	N	5201	N	N
131	20230808	150747	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44850	-1250	5	-2.71	5949948600	130103	124.32	47150	47250	44800	59900	32300	46100	45732.60	21.99	431	-5916	47933	47016	45783	44866	43633	47475	45325	99	13800	500	34110	50	1	19752674	8859	11.05	2.94	12	0.66	4057.00	15273.00	53500	20230630	-16.17	28200	20220930	59.04	53500	-16.17	20230630	31650	41.71	20230103	53500	-16.17	20230630	28200	59.04	20220930	1.25	Y	166090	500	98 억	4344530	N	N	7147	N	N
132	20230808	140743	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45000	-1100	5	-2.39	5135223700	111976	107.00	47150	47250	44950	59900	32300	46100	45860.03	21.99	431	-7335	47933	47016	45783	44866	43633	47475	45325	99	13800	500	34110	50	1	19752674	8889	11.09	2.95	12	0.57	4057.00	15273.00	53500	20230630	-15.89	28200	20220930	59.57	53500	-15.89	20230630	31650	42.18	20230103	53500	-15.89	20230630	28200	59.57	20220930	1.25	Y	166090	500	98 억	4344530	N	N	7147	N	N
133	20230808	130735	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45000	-1100	5	-2.39	4478652300	97412	93.08	47150	47250	45000	59900	32300	46100	45976.39	21.99	431	-11697	47933	47016	45783	44866	43633	47475	45325	99	13800	500	34110	50	1	19752674	8889	11.09	2.95	12	0.49	4057.00	15273.00	53500	20230630	-15.89	28200	20220930	59.57	53500	-15.89	20230630	31650	42.18	20230103	53500	-15.89	20230630	28200	59.57	20220930	1.25	Y	166090	500	98 억	4344530	N	N	7147	N	N
134	20230808	120741	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45600	-500	5	-1.08	3568163450	77250	73.82	47150	47250	45350	59900	32300	46100	46189.82	21.99	431	-17802	47933	47016	45783	44866	43633	47475	45325	99	13800	500	34110	50	1	19752674	9007	11.24	2.99	12	0.39	4057.00	15273.00	53500	20230630	-14.77	28200	20220930	61.70	53500	-14.77	20230630	31650	44.08	20230103	53500	-14.77	20230630	28200	61.70	20220930	1.25	Y	166090	500	98 억	4344530	N	N	7147	N	N
135	20230808	110731	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45750	-350	5	-0.76	3168849000	68490	65.45	47150	47250	45350	59900	32300	46100	46267.33	21.99	431	-16378	47933	47016	45783	44866	43633	47475	45325	99	13800	500	34110	50	1	19752674	9037	11.28	3.00	12	0.35	4057.00	15273.00	53500	20230630	-14.49	28200	20220930	62.23	53500	-14.49	20230630	31650	44.55	20230103	53500	-14.49	20230630	28200	62.23	20220930	1.25	Y	166090	500	98 억	4344530	N	N	7147	N	N
136	20230808	100744	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46000	-100	5	-0.22	2093526450	44943	42.95	47150	47250	45900	59900	32300	46100	46581.84	21.99	431	-15645	47933	47016	45783	44866	43633	47475	45325	99	13800	500	34110	50	1	19752674	9086	11.34	3.01	12	0.23	4057.00	15273.00	53500	20230630	-14.02	28200	20220930	63.12	53500	-14.02	20230630	31650	45.34	20230103	53500	-14.02	20230630	28200	63.12	20220930	1.25	Y	166090	500	98 억	4344530	N	N	7147	N	N
137	20230808	090747	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46650	550	2	1.19	718145050	15284	14.61	47150	47250	46600	59900	32300	46100	46986.84	21.99	431	-4244	47933	47016	45783	44866	43633	47475	45325	99	13800	500	34110	50	1	19752674	9215	11.50	3.05	12	0.08	4057.00	15273.00	53500	20230630	-12.80	28200	20220930	65.43	53500	-12.80	20230630	31650	47.39	20230103	53500	-12.80	20230630	28200	65.43	20220930	1.25	Y	166090	500	98 억	4344530	N	N	7147	N	N
138	20230807	160740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46100	1150	2	2.56	4789620850	104413	136.40	44950	46700	44550	58400	31500	44950	45871.15	21.90	110	14178	46283	45616	44983	44316	43683	45300	44000	99	13450	500	33260	50	1	19752674	9106	11.36	3.02	12	0.53	4057.00	15273.00	53500	20230630	-13.83	28200	20220930	63.48	53500	-13.83	20230630	31650	45.66	20230103	53500	-13.83	20230630	28200	63.48	20220930	1.30	Y	166090	500	98 억	4326040	N	N	7088	N	N
139	20230807	150740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45900	950	2	2.11	4497136350	98058	128.10	44950	46700	44550	58400	31500	44950	45862.31	21.90	110	13398	46283	45616	44983	44316	43683	45300	44000	99	13450	500	33260	50	1	19752674	9066	11.31	3.01	12	0.50	4057.00	15273.00	53500	20230630	-14.21	28200	20220930	62.77	53500	-14.21	20230630	31650	45.02	20230103	53500	-14.21	20230630	28200	62.77	20220930	1.30	Y	166090	500	98 억	4326040	N	N	11068	N	N
140	20230807	140743	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46300	1350	2	3.00	3790237950	82658	107.98	44950	46700	44550	58400	31500	44950	45854.82	21.90	110	8493	46283	45616	44983	44316	43683	45300	44000	99	13450	500	33260	50	1	19752674	9145	11.41	3.03	12	0.42	4057.00	15273.00	53500	20230630	-13.46	28200	20220930	64.18	53500	-13.46	20230630	31650	46.29	20230103	53500	-13.46	20230630	28200	64.18	20220930	1.30	Y	166090	500	98 억	4326040	N	N	11068	N	N
141	20230807	130736	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46400	1450	2	3.23	3072946850	67173	87.75	44950	46700	44550	58400	31500	44950	45747.15	21.90	110	8214	46283	45616	44983	44316	43683	45300	44000	99	13450	500	33260	50	1	19752674	9165	11.44	3.04	12	0.34	4057.00	15273.00	53500	20230630	-13.27	28200	20220930	64.54	53500	-13.27	20230630	31650	46.60	20230103	53500	-13.27	20230630	28200	64.54	20220930	1.30	Y	166090	500	98 억	4326040	N	N	11068	N	N
142	20230807	120735	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46650	1700	2	3.78	2449599600	53771	70.24	44950	46650	44550	58400	31500	44950	45556.52	21.90	110	5775	46283	45616	44983	44316	43683	45300	44000	99	13450	500	33260	50	1	19752674	9215	11.50	3.05	12	0.27	4057.00	15273.00	53500	20230630	-12.80	28200	20220930	65.43	53500	-12.80	20230630	31650	47.39	20230103	53500	-12.80	20230630	28200	65.43	20220930	1.30	Y	166090	500	98 억	4326040	N	N	11068	N	N
143	20230807	110729	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45600	650	2	1.45	1616529350	35730	46.67	44950	45950	44550	58400	31500	44950	45243.19	21.90	110	-1765	46283	45616	44983	44316	43683	45300	44000	99	13450	500	33260	50	1	19752674	9007	11.24	2.99	12	0.18	4057.00	15273.00	53500	20230630	-14.77	28200	20220930	61.70	53500	-14.77	20230630	31650	44.08	20230103	53500	-14.77	20230630	28200	61.70	20220930	1.30	Y	166090	500	98 억	4326040	N	N	11068	N	N
144	20230807	100738	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45350	400	2	0.89	1024867750	22740	29.71	44950	45900	44550	58400	31500	44950	45069.12	21.90	110	-6930	46283	45616	44983	44316	43683	45300	44000	99	13450	500	33260	50	1	19752674	8958	11.18	2.97	12	0.12	4057.00	15273.00	53500	20230630	-15.23	28200	20220930	60.82	53500	-15.23	20230630	31650	43.29	20230103	53500	-15.23	20230630	28200	60.82	20220930	1.30	Y	166090	500	98 억	4326040	N	N	11068	N	N
145	20230807	090736	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45200	250	2	0.56	126192300	2807	3.67	44950	45200	44750	58400	31500	44950	44956.36	21.90	110	-759	46283	45616	44983	44316	43683	45300	44000	99	13450	500	33260	50	1	19752674	8928	11.14	2.96	12	0.01	4057.00	15273.00	53500	20230630	-15.51	28200	20220930	60.28	53500	-15.51	20230630	31650	42.81	20230103	53500	-15.51	20230630	28200	60.28	20220930	1.30	Y	166090	500	98 억	4326040	N	N	11068	N	N
146	20230804	160730	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44950	-650	5	-1.43	3397660550	75800	66.16	45150	45650	44350	59200	31950	45600	44823.97	21.95	0	3574	46933	46266	45383	44716	43833	45825	44275	99	13625	500	33740	50	1	19752674	8879	11.08	2.94	12	0.38	4057.00	15273.00	53500	20230630	-15.98	28200	20220930	59.40	53500	-15.98	20230630	31650	42.02	20230103	53500	-15.98	20230630	28200	59.40	20220930	1.34	Y	166090	500	98 억	4335812	N	N	11068	N	N
147	20230804	150729	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44950	-650	5	-1.43	3151860350	70328	61.38	45150	45650	44350	59200	31950	45600	44816.58	21.95	0	4484	46933	46266	45383	44716	43833	45825	44275	99	13625	500	33740	50	1	19752674	8879	11.08	2.94	12	0.36	4057.00	15273.00	53500	20230630	-15.98	28200	20220930	59.40	53500	-15.98	20230630	31650	42.02	20230103	53500	-15.98	20230630	28200	59.40	20220930	1.34	Y	166090	500	98 억	4335812	N	N	8475	N	N
148	20230804	140742	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44700	-900	5	-1.97	2849919600	63600	55.51	45150	45650	44350	59200	31950	45600	44810.06	21.95	0	3425	46933	46266	45383	44716	43833	45825	44275	99	13625	500	33740	50	1	19752674	8829	11.02	2.93	12	0.32	4057.00	15273.00	53500	20230630	-16.45	28200	20220930	58.51	53500	-16.45	20230630	31650	41.23	20230103	53500	-16.45	20230630	28200	58.51	20220930	1.34	Y	166090	500	98 억	4335812	N	N	8475	N	N
149	20230804	130728	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44700	-900	5	-1.97	2530927550	56458	49.27	45150	45650	44350	59200	31950	45600	44828.50	21.95	0	764	46933	46266	45383	44716	43833	45825	44275	99	13625	500	33740	50	1	19752674	8829	11.02	2.93	12	0.29	4057.00	15273.00	53500	20230630	-16.45	28200	20220930	58.51	53500	-16.45	20230630	31650	41.23	20230103	53500	-16.45	20230630	28200	58.51	20220930	1.34	Y	166090	500	98 억	4335812	N	N	8475	N	N
150	20230804	120726	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44950	-650	5	-1.43	2279844150	50847	44.38	45150	45650	44350	59200	31950	45600	44837.34	21.95	0	-1434	46933	46266	45383	44716	43833	45825	44275	99	13625	500	33740	50	1	19752674	8879	11.08	2.94	12	0.26	4057.00	15273.00	53500	20230630	-15.98	28200	20220930	59.40	53500	-15.98	20230630	31650	42.02	20230103	53500	-15.98	20230630	28200	59.40	20220930	1.34	Y	166090	500	98 억	4335812	N	N	8475	N	N
151	20230804	110734	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44850	-750	5	-1.64	2019778500	45045	39.31	45150	45650	44350	59200	31950	45600	44839.13	21.95	0	-3780	46933	46266	45383	44716	43833	45825	44275	99	13625	500	33740	50	1	19752674	8859	11.05	2.94	12	0.23	4057.00	15273.00	53500	20230630	-16.17	28200	20220930	59.04	53500	-16.17	20230630	31650	41.71	20230103	53500	-16.17	20230630	28200	59.04	20220930	1.34	Y	166090	500	98 억	4335812	N	N	8475	N	N
152	20230804	100723	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44950	-650	5	-1.43	922971300	20492	17.88	45150	45650	44600	59200	31950	45600	45040.57	21.95	0	-541	46933	46266	45383	44716	43833	45825	44275	99	13625	500	33740	50	1	19752674	8879	11.08	2.94	12	0.10	4057.00	15273.00	53500	20230630	-15.98	28200	20220930	59.40	53500	-15.98	20230630	31650	42.02	20230103	53500	-15.98	20230630	28200	59.40	20220930	1.34	Y	166090	500	98 억	4335812	N	N	8475	N	N
153	20230804	090722	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44800	-800	5	-1.75	233123650	5187	4.53	45150	45200	44700	59200	31950	45600	44943.83	21.95	0	-1753	46933	46266	45383	44716	43833	45825	44275	99	13625	500	33740	50	1	19752674	8849	11.04	2.93	12	0.03	4057.00	15273.00	53500	20230630	-16.26	28200	20220930	58.87	53500	-16.26	20230630	31650	41.55	20230103	53500	-16.26	20230630	28200	58.87	20220930	1.34	Y	166090	500	98 억	4335812	N	N	8475	N	N
154	20230803	160722	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45600	-500	5	-1.08	5154797250	113965	77.75	45700	46050	44500	59900	32300	46100	45231.01	21.87	196	10063	48700	47400	46500	45200	44300	46950	44750	99	13800	500	34110	50	1	19752674	9007	11.24	2.99	12	0.58	4057.00	15273.00	53500	20230630	-14.77	28200	20220930	61.70	53500	-14.77	20230630	31650	44.08	20230103	53500	-14.77	20230630	28200	61.70	20220930	1.28	Y	166090	500	98 억	4319689	N	N	8475	N	N
155	20230803	150730	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45550	-550	5	-1.19	4828959750	106811	72.87	45700	46050	44500	59900	32300	46100	45210.32	21.87	196	11867	48700	47400	46500	45200	44300	46950	44750	99	13800	500	34110	50	1	19752674	8997	11.23	2.98	12	0.54	4057.00	15273.00	53500	20230630	-14.86	28200	20220930	61.52	53500	-14.86	20230630	31650	43.92	20230103	53500	-14.86	20230630	28200	61.52	20220930	1.28	Y	166090	500	98 억	4319689	N	N	16198	N	N
156	20230803	140722	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45100	-1000	5	-2.17	4209472450	93146	63.55	45700	46050	44500	59900	32300	46100	45192.20	21.87	196	9608	48700	47400	46500	45200	44300	46950	44750	99	13800	500	34110	50	1	19752674	8908	11.12	2.95	12	0.47	4057.00	15273.00	53500	20230630	-15.70	28200	20220930	59.93	53500	-15.70	20230630	31650	42.50	20230103	53500	-15.70	20230630	28200	59.93	20220930	1.28	Y	166090	500	98 억	4319689	N	N	16198	N	N
157	20230803	130726	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45050	-1050	5	-2.28	3582901650	79248	54.07	45700	46050	44500	59900	32300	46100	45211.26	21.87	196	3780	48700	47400	46500	45200	44300	46950	44750	99	13800	500	34110	50	1	19752674	8899	11.10	2.95	12	0.40	4057.00	15273.00	53500	20230630	-15.79	28200	20220930	59.75	53500	-15.79	20230630	31650	42.34	20230103	53500	-15.79	20230630	28200	59.75	20220930	1.28	Y	166090	500	98 억	4319689	N	N	16198	N	N
158	20230803	120729	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44700	-1400	5	-3.04	3069026500	67824	46.27	45700	46050	44500	59900	32300	46100	45249.86	21.87	196	785	48700	47400	46500	45200	44300	46950	44750	99	13800	500	34110	50	1	19752674	8829	11.02	2.93	12	0.34	4057.00	15273.00	53500	20230630	-16.45	28200	20220930	58.51	53500	-16.45	20230630	31650	41.23	20230103	53500	-16.45	20230630	28200	58.51	20220930	1.28	Y	166090	500	98 억	4319689	N	N	16198	N	N
159	20230803	110719	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45200	-900	5	-1.95	1817779300	39891	27.22	45700	46050	45100	59900	32300	46100	45568.66	21.87	196	-4533	48700	47400	46500	45200	44300	46950	44750	99	13800	500	34110	50	1	19752674	8928	11.14	2.96	12	0.20	4057.00	15273.00	53500	20230630	-15.51	28200	20220930	60.28	53500	-15.51	20230630	31650	42.81	20230103	53500	-15.51	20230630	28200	60.28	20220930	1.28	Y	166090	500	98 억	4319689	N	N	16198	N	N
160	20230803	100718	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45550	-550	5	-1.19	1157192200	25359	17.30	45700	46050	45350	59900	32300	46100	45632.41	21.87	196	-2812	48700	47400	46500	45200	44300	46950	44750	99	13800	500	34110	50	1	19752674	8997	11.23	2.98	12	0.13	4057.00	15273.00	53500	20230630	-14.86	28200	20220930	61.52	53500	-14.86	20230630	31650	43.92	20230103	53500	-14.86	20230630	28200	61.52	20220930	1.28	Y	166090	500	98 억	4319689	N	N	16198	N	N
161	20230803	090719	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45600	-500	5	-1.08	239177550	5244	3.58	45700	45900	45500	59900	32300	46100	45609.75	21.87	196	686	48700	47400	46500	45200	44300	46950	44750	99	13800	500	34110	50	1	19752674	9007	11.24	2.99	12	0.03	4057.00	15273.00	53500	20230630	-14.77	28200	20220930	61.70	53500	-14.77	20230630	31650	44.08	20230103	53500	-14.77	20230630	28200	61.70	20220930	1.28	Y	166090	500	98 억	4319689	N	N	16198	N	N
162	20230802	160723	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46100	-1850	5	-3.86	6764109850	145816	107.32	47600	47800	45600	62300	33600	47950	46390.02	21.83	-356	301	49483	48716	47633	46866	45783	48175	46325	99	14350	500	35480	50	1	19752674	9106	11.36	3.02	12	0.74	4057.00	15273.00	53500	20230630	-13.83	28200	20220930	63.48	53500	-13.83	20230630	31650	45.66	20230103	53500	-13.83	20230630	28200	63.48	20220930	1.26	Y	166090	500	98 억	4311875	N	N	16198	N	N
163	20230802	150732	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46350	-1600	5	-3.34	6273532550	135149	99.47	47600	47800	45600	62300	33600	47950	46419.24	21.83	-356	877	49483	48716	47633	46866	45783	48175	46325	99	14350	500	35480	50	1	19752674	9155	11.42	3.03	12	0.68	4057.00	15273.00	53500	20230630	-13.36	28200	20220930	64.36	53500	-13.36	20230630	31650	46.45	20230103	53500	-13.36	20230630	28200	64.36	20220930	1.26	Y	166090	500	98 억	4311875	N	N	27259	N	N
164	20230802	140725	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45750	-2200	5	-4.59	5021180250	107850	79.38	47600	47800	45600	62300	33600	47950	46556.92	21.83	-356	-6185	49483	48716	47633	46866	45783	48175	46325	99	14350	500	35480	50	1	19752674	9037	11.28	3.00	12	0.55	4057.00	15273.00	53500	20230630	-14.49	28200	20220930	62.23	53500	-14.49	20230630	31650	44.55	20230103	53500	-14.49	20230630	28200	62.23	20220930	1.26	Y	166090	500	98 억	4311875	N	N	27259	N	N
165	20230802	130720	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46250	-1700	5	-3.55	3920907900	83911	61.76	47600	47800	46200	62300	33600	47950	46726.81	21.83	-356	-8316	49483	48716	47633	46866	45783	48175	46325	99	14350	500	35480	50	1	19752674	9136	11.40	3.03	12	0.42	4057.00	15273.00	53500	20230630	-13.55	28200	20220930	64.01	53500	-13.55	20230630	31650	46.13	20230103	53500	-13.55	20230630	28200	64.01	20220930	1.26	Y	166090	500	98 억	4311875	N	N	27259	N	N
166	20230802	120715	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46300	-1650	5	-3.44	3437431600	73484	54.08	47600	47800	46200	62300	33600	47950	46777.77	21.83	-356	-10270	49483	48716	47633	46866	45783	48175	46325	99	14350	500	35480	50	1	19752674	9145	11.41	3.03	12	0.37	4057.00	15273.00	53500	20230630	-13.46	28200	20220930	64.18	53500	-13.46	20230630	31650	46.29	20230103	53500	-13.46	20230630	28200	64.18	20220930	1.26	Y	166090	500	98 억	4311875	N	N	27259	N	N
167	20230802	110716	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46600	-1350	5	-2.82	2618250150	55805	41.07	47600	47800	46300	62300	33600	47950	46917.62	21.83	-356	-12141	49483	48716	47633	46866	45783	48175	46325	99	14350	500	35480	50	1	19752674	9205	11.49	3.05	12	0.28	4057.00	15273.00	53500	20230630	-12.90	28200	20220930	65.25	53500	-12.90	20230630	31650	47.24	20230103	53500	-12.90	20230630	28200	65.25	20220930	1.26	Y	166090	500	98 억	4311875	N	N	27259	N	N
168	20230802	100717	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47000	-950	5	-1.98	1246795200	26402	19.43	47600	47800	46800	62300	33600	47950	47223.18	21.83	-356	980	49483	48716	47633	46866	45783	48175	46325	99	14350	500	35480	50	1	19752674	9284	11.58	3.08	12	0.13	4057.00	15273.00	53500	20230630	-12.15	28200	20220930	66.67	53500	-12.15	20230630	31650	48.50	20230103	53500	-12.15	20230630	28200	66.67	20220930	1.26	Y	166090	500	98 억	4311875	N	N	27259	N	N
169	20230802	090717	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47350	-600	5	-1.25	214428100	4532	3.34	47600	47650	47050	62300	33600	47950	47312.54	21.83	-356	1874	49483	48716	47633	46866	45783	48175	46325	99	14350	500	35480	50	1	19752674	9353	11.67	3.10	12	0.02	4057.00	15273.00	53500	20230630	-11.50	28200	20220930	67.91	53500	-11.50	20230630	31650	49.61	20230103	53500	-11.50	20230630	28200	67.91	20220930	1.26	Y	166090	500	98 억	4311875	N	N	27259	N	N
170	20230801	160718	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47950	-200	5	-0.42	6414762350	135621	115.49	48150	48400	46550	62500	33750	48150	47298.79	21.81	1105	8452	50650	49400	48350	47100	46050	48875	46575	99	14375	500	35630	50	1	19752674	9471	11.82	3.14	12	0.69	4057.00	15273.00	53500	20230630	-10.37	28200	20220930	70.04	53500	-10.37	20230630	31650	51.50	20230103	53500	-10.37	20230630	28200	70.04	20220930	1.25	Y	166090	500	98 억	4308950	N	N	27259	N	N
171	20230801	150713	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47550	-600	5	-1.25	6106563850	129176	110.00	48150	48400	46550	62500	33750	48150	47273.21	21.81	1105	8460	50650	49400	48350	47100	46050	48875	46575	99	14375	500	35630	50	1	19752674	9392	11.72	3.11	12	0.65	4057.00	15273.00	53500	20230630	-11.12	28200	20220930	68.62	53500	-11.12	20230630	31650	50.24	20230103	53500	-11.12	20230630	28200	68.62	20220930	1.25	Y	166090	500	98 억	4308950	N	N	15898	N	N
172	20230801	140728	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47550	-600	5	-1.25	5558786000	117655	100.19	48150	48400	46550	62500	33750	48150	47246.49	21.81	1105	7135	50650	49400	48350	47100	46050	48875	46575	99	14375	500	35630	50	1	19752674	9392	11.72	3.11	12	0.60	4057.00	15273.00	53500	20230630	-11.12	28200	20220930	68.62	53500	-11.12	20230630	31650	50.24	20230103	53500	-11.12	20230630	28200	68.62	20220930	1.25	Y	166090	500	98 억	4308950	N	N	15898	N	N
173	20230801	130712	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47450	-700	5	-1.45	4923335800	104295	88.81	48150	48400	46550	62500	33750	48150	47205.87	21.81	1105	3436	50650	49400	48350	47100	46050	48875	46575	99	14375	500	35630	50	1	19752674	9373	11.70	3.11	12	0.53	4057.00	15273.00	53500	20230630	-11.31	28200	20220930	68.26	53500	-11.31	20230630	31650	49.92	20230103	53500	-11.31	20230630	28200	68.26	20220930	1.25	Y	166090	500	98 억	4308950	N	N	15898	N	N
174	20230801	120712	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47550	-600	5	-1.25	4341187600	92049	78.39	48150	48400	46550	62500	33750	48150	47161.70	21.81	1105	-1658	50650	49400	48350	47100	46050	48875	46575	99	14375	500	35630	50	1	19752674	9392	11.72	3.11	12	0.47	4057.00	15273.00	53500	20230630	-11.12	28200	20220930	68.62	53500	-11.12	20230630	31650	50.24	20230103	53500	-11.12	20230630	28200	68.62	20220930	1.25	Y	166090	500	98 억	4308950	N	N	15898	N	N
175	20230801	110709	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46950	-1200	5	-2.49	3729391850	79070	67.33	48150	48400	46550	62500	33750	48150	47165.70	21.81	1105	-4484	50650	49400	48350	47100	46050	48875	46575	99	14375	500	35630	50	1	19752674	9274	11.57	3.07	12	0.40	4057.00	15273.00	53500	20230630	-12.24	28200	20220930	66.49	53500	-12.24	20230630	31650	48.34	20230103	53500	-12.24	20230630	28200	66.49	20220930	1.25	Y	166090	500	98 억	4308950	N	N	15898	N	N
176	20230801	100713	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46800	-1350	5	-2.80	3150924800	66769	56.86	48150	48400	46550	62500	33750	48150	47191.43	21.81	1105	-4954	50650	49400	48350	47100	46050	48875	46575	99	14375	500	35630	50	1	19752674	9244	11.54	3.06	12	0.34	4057.00	15273.00	53500	20230630	-12.52	28200	20220930	65.96	53500	-12.52	20230630	31650	47.87	20230103	53500	-12.52	20230630	28200	65.96	20220930	1.25	Y	166090	500	98 억	4308950	N	N	15898	N	N
177	20230801	090707	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48050	-100	5	-0.21	438075500	9164	7.80	48150	48150	47500	62500	33750	48150	47803.96	21.81	1105	-212	50650	49400	48350	47100	46050	48875	46575	99	14375	500	35630	50	1	19752674	9491	11.84	3.15	12	0.05	4057.00	15273.00	53500	20230630	-10.19	28200	20220930	70.39	53500	-10.19	20230630	31650	51.82	20230103	53500	-10.19	20230630	28200	70.39	20220930	1.25	Y	166090	500	98 억	4308950	N	N	15898	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History