KissMeData/046890/price/prices-20230901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160506	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10530	90	2	0.86	1593819360	152053	61.49	10320	10590	10320	13570	7310	10440	10481.76	12.89	-9869	11006	10722	10536	10252	10066	10630	10160	292	3130	500	7930	10	1	58305400	6140	-554.21	0.82	12	0.26	-19.00	12793.00	14440	20230519	-27.08	9620	20221013	9.46	14440	-27.08	20230519	9800	7.45	20230103	14440	-27.08	20230519	9620	9.46	20221013	1.88	Y	046890	500	291 억	7517220	N	N	21868	N	N
3	20230927	150509	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10560	120	2	1.15	1442233600	137688	55.68	10320	10590	10320	13570	7310	10440	10474.65	12.89	-10048	11006	10722	10536	10252	10066	10630	10160	292	3130	500	7930	10	1	58305400	6157	-555.79	0.83	12	0.24	-19.00	12793.00	14440	20230519	-26.87	9620	20221013	9.77	14440	-26.87	20230519	9800	7.76	20230103	14440	-26.87	20230519	9620	9.77	20221013	1.88	Y	046890	500	291 억	7517220	N	N	38904	N	N
4	20230927	140509	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10490	50	2	0.48	1106484320	105830	42.80	10320	10540	10320	13570	7310	10440	10455.30	12.89	-12552	11006	10722	10536	10252	10066	10630	10160	292	3130	500	7930	10	1	58305400	6116	-552.11	0.82	12	0.18	-19.00	12793.00	14440	20230519	-27.35	9620	20221013	9.04	14440	-27.35	20230519	9800	7.04	20230103	14440	-27.35	20230519	9620	9.04	20221013	1.88	Y	046890	500	291 억	7517220	N	N	38904	N	N
5	20230927	130503	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10440	0	3	0.00	924230620	88436	35.77	10320	10540	10320	13570	7310	10440	10450.84	12.89	-8022	11006	10722	10536	10252	10066	10630	10160	292	3130	500	7930	10	1	58305400	6087	-549.47	0.82	12	0.15	-19.00	12793.00	14440	20230519	-27.70	9620	20221013	8.52	14440	-27.70	20230519	9800	6.53	20230103	14440	-27.70	20230519	9620	8.52	20221013	1.88	Y	046890	500	291 억	7517220	N	N	38904	N	N
6	20230927	120503	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10420	-20	5	-0.19	807581180	77250	31.24	10320	10540	10320	13570	7310	10440	10454.13	12.89	-2968	11006	10722	10536	10252	10066	10630	10160	292	3130	500	7930	10	1	58305400	6075	-548.42	0.81	12	0.13	-19.00	12793.00	14440	20230519	-27.84	9620	20221013	8.32	14440	-27.84	20230519	9800	6.33	20230103	14440	-27.84	20230519	9620	8.32	20221013	1.88	Y	046890	500	291 억	7517220	N	N	38904	N	N
7	20230927	110507	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10450	10	2	0.10	663536290	63430	25.65	10320	10540	10320	13570	7310	10440	10460.92	12.89	5370	11006	10722	10536	10252	10066	10630	10160	292	3130	500	7930	10	1	58305400	6093	-550.00	0.82	12	0.11	-19.00	12793.00	14440	20230519	-27.63	9620	20221013	8.63	14440	-27.63	20230519	9800	6.63	20230103	14440	-27.63	20230519	9620	8.63	20221013	1.88	Y	046890	500	291 억	7517220	N	N	38904	N	N
8	20230927	100503	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10480	40	2	0.38	529744980	50642	20.48	10320	10540	10320	13570	7310	10440	10460.59	12.89	9324	11006	10722	10536	10252	10066	10630	10160	292	3130	500	7930	10	1	58305400	6110	-551.58	0.82	12	0.09	-19.00	12793.00	14440	20230519	-27.42	9620	20221013	8.94	14440	-27.42	20230519	9800	6.94	20230103	14440	-27.42	20230519	9620	8.94	20221013	1.88	Y	046890	500	291 억	7517220	N	N	38904	N	N
9	20230927	090512	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10440	0	3	0.00	60480540	5839	2.36	10320	10470	10320	13570	7310	10440	10358.00	12.89	-322	11006	10722	10536	10252	10066	10630	10160	292	3130	500	7930	10	1	58305400	6087	-549.47	0.82	12	0.01	-19.00	12793.00	14440	20230519	-27.70	9620	20221013	8.52	14440	-27.70	20230519	9800	6.53	20230103	14440	-27.70	20230519	9620	8.52	20221013	1.88	Y	046890	500	291 억	7517220	N	N	38904	N	N
10	20230926	160504	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10440	-310	5	-2.88	2589883330	247026	198.15	10790	10820	10350	13970	7530	10750	10484.27	13.01	-65293	10850	10800	10700	10650	10550	10825	10675	292	3220	500	8170	10	1	58305400	6087	-549.47	0.82	12	0.42	-19.00	12793.00	14440	20230519	-27.70	9620	20221013	8.52	14440	-27.70	20230519	9800	6.53	20230103	14440	-27.70	20230519	9620	8.52	20221013	1.91	Y	046890	500	291 억	7588176	N	N	38904	N	N
11	20230926	150506	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10430	-320	5	-2.98	2296899290	218935	175.62	10790	10820	10350	13970	7530	10750	10491.24	13.01	-55705	10850	10800	10700	10650	10550	10825	10675	292	3220	500	8170	10	1	58305400	6081	-548.95	0.82	12	0.38	-19.00	12793.00	14440	20230519	-27.77	9620	20221013	8.42	14440	-27.77	20230519	9800	6.43	20230103	14440	-27.77	20230519	9620	8.42	20221013	1.91	Y	046890	500	291 억	7588176	N	N	14196	N	N
12	20230926	140500	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10430	-320	5	-2.98	1777105060	169019	135.58	10790	10820	10400	13970	7530	10750	10514.23	13.01	-52859	10850	10800	10700	10650	10550	10825	10675	292	3220	500	8170	10	1	58305400	6081	-548.95	0.82	12	0.29	-19.00	12793.00	14440	20230519	-27.77	9620	20221013	8.42	14440	-27.77	20230519	9800	6.43	20230103	14440	-27.77	20230519	9620	8.42	20221013	1.91	Y	046890	500	291 억	7588176	N	N	14196	N	N
13	20230926	130502	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10430	-320	5	-2.98	1591351050	151206	121.29	10790	10820	10400	13970	7530	10750	10524.39	13.01	-45285	10850	10800	10700	10650	10550	10825	10675	292	3220	500	8170	10	1	58305400	6081	-548.95	0.82	12	0.26	-19.00	12793.00	14440	20230519	-27.77	9620	20221013	8.42	14440	-27.77	20230519	9800	6.43	20230103	14440	-27.77	20230519	9620	8.42	20221013	1.91	Y	046890	500	291 억	7588176	N	N	14196	N	N
14	20230926	120504	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10430	-320	5	-2.98	1333761680	126484	101.46	10790	10820	10420	13970	7530	10750	10544.90	13.01	-39547	10850	10800	10700	10650	10550	10825	10675	292	3220	500	8170	10	1	58305400	6081	-548.95	0.82	12	0.22	-19.00	12793.00	14440	20230519	-27.77	9620	20221013	8.42	14440	-27.77	20230519	9800	6.43	20230103	14440	-27.77	20230519	9620	8.42	20221013	1.91	Y	046890	500	291 억	7588176	N	N	14196	N	N
15	20230926	110503	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10480	-270	5	-2.51	1005170840	95018	76.22	10790	10820	10470	13970	7530	10750	10578.74	13.01	-33029	10850	10800	10700	10650	10550	10825	10675	292	3220	500	8170	10	1	58305400	6110	-551.58	0.82	12	0.16	-19.00	12793.00	14440	20230519	-27.42	9620	20221013	8.94	14440	-27.42	20230519	9800	6.94	20230103	14440	-27.42	20230519	9620	8.94	20221013	1.91	Y	046890	500	291 억	7588176	N	N	14196	N	N
16	20230926	100501	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10530	-220	5	-2.05	649798850	61201	49.09	10790	10820	10510	13970	7530	10750	10617.45	13.01	-18602	10850	10800	10700	10650	10550	10825	10675	292	3220	500	8170	10	1	58305400	6140	-554.21	0.82	12	0.10	-19.00	12793.00	14440	20230519	-27.08	9620	20221013	9.46	14440	-27.08	20230519	9800	7.45	20230103	14440	-27.08	20230519	9620	9.46	20221013	1.91	Y	046890	500	291 억	7588176	N	N	14196	N	N
17	20230926	090502	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10690	-60	5	-0.56	141539310	13197	10.59	10790	10820	10650	13970	7530	10750	10725.11	13.01	2472	10850	10800	10700	10650	10550	10825	10675	292	3220	500	8170	10	1	58305400	6233	-562.63	0.84	12	0.02	-19.00	12793.00	14440	20230519	-25.97	9620	20221013	11.12	14440	-25.97	20230519	9800	9.08	20230103	14440	-25.97	20230519	9620	11.12	20221013	1.91	Y	046890	500	291 억	7588176	N	N	14196	N	N
18	20230925	160502	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10750	80	2	0.75	1323376620	123914	58.30	10600	10750	10600	13870	7470	10670	10679.80	13.02	2417	10816	10742	10656	10582	10496	10780	10620	292	3200	500	8100	10	1	58305400	6268	-565.79	0.84	12	0.21	-19.00	12793.00	14440	20230519	-25.55	9620	20221013	11.75	14440	-25.55	20230519	9800	9.69	20230103	14440	-25.55	20230519	9620	11.75	20221013	1.92	Y	046890	500	291 억	7593054	N	N	14196	N	N
19	20230925	150505	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10710	40	2	0.37	1165384950	109186	51.37	10600	10740	10600	13870	7470	10670	10673.39	13.02	3305	10816	10742	10656	10582	10496	10780	10620	292	3200	500	8100	10	1	58305400	6245	-563.68	0.84	12	0.19	-19.00	12793.00	14440	20230519	-25.83	9620	20221013	11.33	14440	-25.83	20230519	9800	9.29	20230103	14440	-25.83	20230519	9620	11.33	20221013	1.92	Y	046890	500	291 억	7593054	N	N	27922	N	N
20	20230925	140457	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10680	10	2	0.09	983505210	92175	43.36	10600	10740	10600	13870	7470	10670	10669.98	13.02	3189	10816	10742	10656	10582	10496	10780	10620	292	3200	500	8100	10	1	58305400	6227	-562.11	0.83	12	0.16	-19.00	12793.00	14440	20230519	-26.04	9620	20221013	11.02	14440	-26.04	20230519	9800	8.98	20230103	14440	-26.04	20230519	9620	11.02	20221013	1.92	Y	046890	500	291 억	7593054	N	N	27922	N	N
21	20230925	130459	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10670	0	3	0.00	855557980	80199	37.73	10600	10740	10600	13870	7470	10670	10667.94	13.02	-67	10816	10742	10656	10582	10496	10780	10620	292	3200	500	8100	10	1	58305400	6221	-561.58	0.83	12	0.14	-19.00	12793.00	14440	20230519	-26.11	9620	20221013	10.91	14440	-26.11	20230519	9800	8.88	20230103	14440	-26.11	20230519	9620	10.91	20221013	1.92	Y	046890	500	291 억	7593054	N	N	27922	N	N
22	20230925	120504	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10660	-10	5	-0.09	747509520	70064	32.96	10600	10740	10600	13870	7470	10670	10668.95	13.02	-1622	10816	10742	10656	10582	10496	10780	10620	292	3200	500	8100	10	1	58305400	6215	-561.05	0.83	12	0.12	-19.00	12793.00	14440	20230519	-26.18	9620	20221013	10.81	14440	-26.18	20230519	9800	8.78	20230103	14440	-26.18	20230519	9620	10.81	20221013	1.92	Y	046890	500	291 억	7593054	N	N	27922	N	N
23	20230925	110459	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10620	-50	5	-0.47	654033700	61273	28.83	10600	10740	10600	13870	7470	10670	10674.09	13.02	-920	10816	10742	10656	10582	10496	10780	10620	292	3200	500	8100	10	1	58305400	6192	-558.95	0.83	12	0.11	-19.00	12793.00	14440	20230519	-26.45	9620	20221013	10.40	14440	-26.45	20230519	9800	8.37	20230103	14440	-26.45	20230519	9620	10.40	20221013	1.92	Y	046890	500	291 억	7593054	N	N	27922	N	N
24	20230925	100500	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10720	50	2	0.47	382236540	35801	16.84	10600	10740	10600	13870	7470	10670	10676.70	13.02	2168	10816	10742	10656	10582	10496	10780	10620	292	3200	500	8100	10	1	58305400	6250	-564.21	0.84	12	0.06	-19.00	12793.00	14440	20230519	-25.76	9620	20221013	11.43	14440	-25.76	20230519	9800	9.39	20230103	14440	-25.76	20230519	9620	11.43	20221013	1.92	Y	046890	500	291 억	7593054	N	N	27922	N	N
25	20230925	090501	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10630	-40	5	-0.37	58193740	5484	2.58	10600	10680	10600	13870	7470	10670	10611.55	13.02	-435	10816	10742	10656	10582	10496	10780	10620	292	3200	500	8100	10	1	58305400	6198	-559.47	0.83	12	0.01	-19.00	12793.00	14440	20230519	-26.39	9620	20221013	10.50	14440	-26.39	20230519	9800	8.47	20230103	14440	-26.39	20230519	9620	10.50	20221013	1.92	Y	046890	500	291 억	7593054	N	N	27922	N	N
26	20230922	160516	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10670	-40	5	-0.37	2261065760	212313	69.81	10600	10730	10570	13920	7500	10710	10649.55	13.02	31637	11176	10942	10776	10542	10376	10860	10460	292	3210	500	8130	10	1	58305400	6221	-561.58	0.83	12	0.36	-19.00	12793.00	14440	20230519	-26.11	9620	20221013	10.91	14440	-26.11	20230519	9800	8.88	20230103	14440	-26.11	20230519	9620	10.91	20221013	1.91	Y	046890	500	291 억	7591635	N	N	27922	N	N
27	20230922	150512	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10660	-50	5	-0.47	1996352930	187507	61.66	10600	10730	10570	13920	7500	10710	10646.79	13.02	29670	11176	10942	10776	10542	10376	10860	10460	292	3210	500	8130	10	1	58305400	6215	-561.05	0.83	12	0.32	-19.00	12793.00	14440	20230519	-26.18	9620	20221013	10.81	14440	-26.18	20230519	9800	8.78	20230103	14440	-26.18	20230519	9620	10.81	20221013	1.91	Y	046890	500	291 억	7591635	N	N	48956	N	N
28	20230922	140514	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10680	-30	5	-0.28	1828047820	171738	56.47	10600	10730	10570	13920	7500	10710	10644.36	13.02	28850	11176	10942	10776	10542	10376	10860	10460	292	3210	500	8130	10	1	58305400	6227	-562.11	0.83	12	0.29	-19.00	12793.00	14440	20230519	-26.04	9620	20221013	11.02	14440	-26.04	20230519	9800	8.98	20230103	14440	-26.04	20230519	9620	11.02	20221013	1.91	Y	046890	500	291 억	7591635	N	N	48956	N	N
29	20230922	130446	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10670	-40	5	-0.37	1568298340	147365	48.46	10600	10730	10570	13920	7500	10710	10642.23	13.02	29782	11176	10942	10776	10542	10376	10860	10460	292	3210	500	8130	10	1	58305400	6221	-561.58	0.83	12	0.25	-19.00	12793.00	14440	20230519	-26.11	9620	20221013	10.91	14440	-26.11	20230519	9800	8.88	20230103	14440	-26.11	20230519	9620	10.91	20221013	1.91	Y	046890	500	291 억	7591635	N	N	48956	N	N
30	20230922	120441	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10660	-50	5	-0.47	1423771700	133819	44.00	10600	10730	10570	13920	7500	10710	10639.48	13.02	32399	11176	10942	10776	10542	10376	10860	10460	292	3210	500	8130	10	1	58305400	6215	-561.05	0.83	12	0.23	-19.00	12793.00	14440	20230519	-26.18	9620	20221013	10.81	14440	-26.18	20230519	9800	8.78	20230103	14440	-26.18	20230519	9620	10.81	20221013	1.91	Y	046890	500	291 억	7591635	N	N	48956	N	N
31	20230922	110442	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10690	-20	5	-0.19	1295263450	121788	40.05	10600	10710	10570	13920	7500	10710	10635.34	13.02	33022	11176	10942	10776	10542	10376	10860	10460	292	3210	500	8130	10	1	58305400	6233	-562.63	0.84	12	0.21	-19.00	12793.00	14440	20230519	-25.97	9620	20221013	11.12	14440	-25.97	20230519	9800	9.08	20230103	14440	-25.97	20230519	9620	11.12	20221013	1.91	Y	046890	500	291 억	7591635	N	N	48956	N	N
32	20230922	100441	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10610	-100	5	-0.93	818598230	76954	25.30	10600	10700	10570	13920	7500	10710	10637.41	13.02	18262	11176	10942	10776	10542	10376	10860	10460	292	3210	500	8130	10	1	58305400	6186	-558.42	0.83	12	0.13	-19.00	12793.00	14440	20230519	-26.52	9620	20221013	10.29	14440	-26.52	20230519	9800	8.27	20230103	14440	-26.52	20230519	9620	10.29	20221013	1.91	Y	046890	500	291 억	7591635	N	N	48956	N	N
33	20230922	090437	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10680	-30	5	-0.28	173946690	16344	5.37	10600	10700	10590	13920	7500	10710	10642.46	13.02	4250	11176	10942	10776	10542	10376	10860	10460	292	3210	500	8130	10	1	58305400	6227	-562.11	0.83	12	0.03	-19.00	12793.00	14440	20230519	-26.04	9620	20221013	11.02	14440	-26.04	20230519	9800	8.98	20230103	14440	-26.04	20230519	9620	11.02	20221013	1.91	Y	046890	500	291 억	7591635	N	N	48956	N	N
34	20230921	160444	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10710	-300	5	-2.72	3261398400	302892	133.46	10920	11010	10610	14310	7710	11010	10767.12	13.14	-62955	11236	11122	11026	10912	10816	11075	10865	292	3300	500	8360	10	1	58305400	6245	-563.68	0.84	12	0.52	-19.00	12793.00	14440	20230519	-25.83	9620	20221013	11.33	14440	-25.83	20230519	9800	9.29	20230103	14440	-25.83	20230519	9620	11.33	20221013	1.90	Y	046890	500	291 억	7660933	N	N	48956	N	N
35	20230921	150437	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10670	-340	5	-3.09	3001914000	278600	122.75	10920	11010	10610	14310	7710	11010	10774.48	13.14	-62453	11236	11122	11026	10912	10816	11075	10865	292	3300	500	8360	10	1	58305400	6221	-561.58	0.83	12	0.48	-19.00	12793.00	14440	20230519	-26.11	9620	20221013	10.91	14440	-26.11	20230519	9800	8.88	20230103	14440	-26.11	20230519	9620	10.91	20221013	1.90	Y	046890	500	291 억	7660933	N	N	39500	N	N
36	20230921	140441	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10690	-320	5	-2.91	2449911990	226757	99.91	10920	11010	10680	14310	7710	11010	10803.57	13.14	-64003	11236	11122	11026	10912	10816	11075	10865	292	3300	500	8360	10	1	58305400	6233	-562.63	0.84	12	0.39	-19.00	12793.00	14440	20230519	-25.97	9620	20221013	11.12	14440	-25.97	20230519	9800	9.08	20230103	14440	-25.97	20230519	9620	11.12	20221013	1.90	Y	046890	500	291 억	7660933	N	N	39500	N	N
37	20230921	130435	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10700	-310	5	-2.82	2139348390	197714	87.11	10920	11010	10690	14310	7710	11010	10819.83	13.14	-59137	11236	11122	11026	10912	10816	11075	10865	292	3300	500	8360	10	1	58305400	6239	-563.16	0.84	12	0.34	-19.00	12793.00	14440	20230519	-25.90	9620	20221013	11.23	14440	-25.90	20230519	9800	9.18	20230103	14440	-25.90	20230519	9620	11.23	20221013	1.90	Y	046890	500	291 억	7660933	N	N	39500	N	N
38	20230921	120432	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10760	-250	5	-2.27	1764791810	162781	71.72	10920	11010	10750	14310	7710	11010	10840.88	13.14	-51741	11236	11122	11026	10912	10816	11075	10865	292	3300	500	8360	10	1	58305400	6274	-566.32	0.84	12	0.28	-19.00	12793.00	14440	20230519	-25.48	9620	20221013	11.85	14440	-25.48	20230519	9800	9.80	20230103	14440	-25.48	20230519	9620	11.85	20221013	1.90	Y	046890	500	291 억	7660933	N	N	39500	N	N
39	20230921	110444	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10790	-220	5	-2.00	1448006970	133370	58.76	10920	11010	10770	14310	7710	11010	10856.36	13.14	-41629	11236	11122	11026	10912	10816	11075	10865	292	3300	500	8360	10	1	58305400	6291	-567.89	0.84	12	0.23	-19.00	12793.00	14440	20230519	-25.28	9620	20221013	12.16	14440	-25.28	20230519	9800	10.10	20230103	14440	-25.28	20230519	9620	12.16	20221013	1.90	Y	046890	500	291 억	7660933	N	N	39500	N	N
40	20230921	100436	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10840	-170	5	-1.54	872429600	80128	35.31	10920	11010	10810	14310	7710	11010	10887.01	13.14	-11223	11236	11122	11026	10912	10816	11075	10865	292	3300	500	8360	10	1	58305400	6320	-570.53	0.85	12	0.14	-19.00	12793.00	14440	20230519	-24.93	9620	20221013	12.68	14440	-24.93	20230519	9800	10.61	20230103	14440	-24.93	20230519	9620	12.68	20221013	1.90	Y	046890	500	291 억	7660933	N	N	39500	N	N
41	20230921	090442	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10960	-50	5	-0.45	78922570	7217	3.18	10920	11000	10910	14310	7710	11010	10928.77	13.14	590	11236	11122	11026	10912	10816	11075	10865	292	3300	500	8360	10	1	58305400	6390	-576.84	0.86	12	0.01	-19.00	12793.00	14440	20230519	-24.10	9620	20221013	13.93	14440	-24.10	20230519	9800	11.84	20230103	14440	-24.10	20230519	9620	13.93	20221013	1.90	Y	046890	500	291 억	7660933	N	N	39500	N	N
42	20230920	160440	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11010	-10	5	-0.09	2492637580	226484	79.46	11030	11140	10930	14320	7720	11020	11005.80	13.18	1233	11380	11200	11110	10930	10840	11155	10885	292	3300	500	8370	10	1	58305400	6419	-579.47	0.86	12	0.39	-19.00	12793.00	14440	20230519	-23.75	9620	20221013	14.45	14440	-23.75	20230519	9800	12.35	20230103	14440	-23.75	20230519	9620	14.45	20221013	1.86	Y	046890	500	291 억	7686325	N	N	39500	N	N
43	20230920	150430	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10980	-40	5	-0.36	2328636120	211567	74.23	11030	11140	10930	14320	7720	11020	11006.61	13.18	2975	11380	11200	11110	10930	10840	11155	10885	292	3300	500	8370	10	1	58305400	6402	-577.89	0.86	12	0.36	-19.00	12793.00	14440	20230519	-23.96	9620	20221013	14.14	14440	-23.96	20230519	9800	12.04	20230103	14440	-23.96	20230519	9620	14.14	20221013	1.86	Y	046890	500	291 억	7686325	N	N	49584	N	N
44	20230920	140434	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10950	-70	5	-0.64	1879623500	170602	59.86	11030	11140	10930	14320	7720	11020	11017.59	13.18	-5257	11380	11200	11110	10930	10840	11155	10885	292	3300	500	8370	10	1	58305400	6384	-576.32	0.86	12	0.29	-19.00	12793.00	14440	20230519	-24.17	9620	20221013	13.83	14440	-24.17	20230519	9800	11.73	20230103	14440	-24.17	20230519	9620	13.83	20221013	1.86	Y	046890	500	291 억	7686325	N	N	49584	N	N
45	20230920	130432	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10980	-40	5	-0.36	1528092190	138511	48.60	11030	11140	10950	14320	7720	11020	11032.28	13.18	1296	11380	11200	11110	10930	10840	11155	10885	292	3300	500	8370	10	1	58305400	6402	-577.89	0.86	12	0.24	-19.00	12793.00	14440	20230519	-23.96	9620	20221013	14.14	14440	-23.96	20230519	9800	12.04	20230103	14440	-23.96	20230519	9620	14.14	20221013	1.86	Y	046890	500	291 억	7686325	N	N	49584	N	N
46	20230920	120431	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10990	-30	5	-0.27	1352581070	122519	42.99	11030	11140	10950	14320	7720	11020	11039.77	13.18	607	11380	11200	11110	10930	10840	11155	10885	292	3300	500	8370	10	1	58305400	6408	-578.42	0.86	12	0.21	-19.00	12793.00	14440	20230519	-23.89	9620	20221013	14.24	14440	-23.89	20230519	9800	12.14	20230103	14440	-23.89	20230519	9620	14.24	20221013	1.86	Y	046890	500	291 억	7686325	N	N	49584	N	N
47	20230920	110435	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	10990	-30	5	-0.27	1055494250	95477	33.50	11030	11140	10980	14320	7720	11020	11054.96	13.18	-592	11380	11200	11110	10930	10840	11155	10885	292	3300	500	8370	10	1	58305400	6408	-578.42	0.86	12	0.16	-19.00	12793.00	14440	20230519	-23.89	9620	20221013	14.24	14440	-23.89	20230519	9800	12.14	20230103	14440	-23.89	20230519	9620	14.24	20221013	1.86	Y	046890	500	291 억	7686325	N	N	49584	N	N
48	20230920	100427	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11040	20	2	0.18	717838180	64841	22.75	11030	11140	11010	14320	7720	11020	11070.75	13.18	-1987	11380	11200	11110	10930	10840	11155	10885	292	3300	500	8370	10	1	58305400	6437	-581.05	0.86	12	0.11	-19.00	12793.00	14440	20230519	-23.55	9620	20221013	14.76	14440	-23.55	20230519	9800	12.65	20230103	14440	-23.55	20230519	9620	14.76	20221013	1.86	Y	046890	500	291 억	7686325	N	N	49584	N	N
49	20230920	090433	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11110	90	2	0.82	116079440	10475	3.68	11030	11130	11020	14320	7720	11020	11081.57	13.18	4699	11380	11200	11110	10930	10840	11155	10885	292	3300	500	8370	10	1	58305400	6478	-584.74	0.87	12	0.02	-19.00	12793.00	14440	20230519	-23.06	9620	20221013	15.49	14440	-23.06	20230519	9800	13.37	20230103	14440	-23.06	20230519	9620	15.49	20221013	1.86	Y	046890	500	291 억	7686325	N	N	49584	N	N
50	20230919	160430	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11020	-130	5	-1.17	3154488760	284229	57.44	11210	11290	11020	14490	7810	11150	11098.49	13.24	-52698	11930	11540	11340	10950	10750	11440	10850	292	3340	500	8470	10	1	58305400	6425	-580.00	0.86	12	0.49	-19.00	12793.00	14440	20230519	-23.68	9620	20221013	14.55	14440	-23.68	20230519	9800	12.45	20230103	14440	-23.68	20230519	9620	14.55	20221013	1.85	Y	046890	500	291 억	7719452	N	N	49584	N	N
51	20230919	150430	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11020	-130	5	-1.17	2981761260	268559	54.28	11210	11290	11020	14490	7810	11150	11102.78	13.24	-49701	11930	11540	11340	10950	10750	11440	10850	292	3340	500	8470	10	1	58305400	6425	-580.00	0.86	12	0.46	-19.00	12793.00	14440	20230519	-23.68	9620	20221013	14.55	14440	-23.68	20230519	9800	12.45	20230103	14440	-23.68	20230519	9620	14.55	20221013	1.85	Y	046890	500	291 억	7719452	N	N	92096	N	N
52	20230919	140429	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11050	-100	5	-0.90	2738738430	246526	49.82	11210	11290	11020	14490	7810	11150	11109.30	13.24	-46411	11930	11540	11340	10950	10750	11440	10850	292	3340	500	8470	10	1	58305400	6443	-581.58	0.86	12	0.42	-19.00	12793.00	14440	20230519	-23.48	9620	20221013	14.86	14440	-23.48	20230519	9800	12.76	20230103	14440	-23.48	20230519	9620	14.86	20221013	1.85	Y	046890	500	291 억	7719452	N	N	92096	N	N
53	20230919	130424	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11040	-110	5	-0.99	2571724660	231400	46.77	11210	11290	11020	14490	7810	11150	11113.73	13.24	-46421	11930	11540	11340	10950	10750	11440	10850	292	3340	500	8470	10	1	58305400	6437	-581.05	0.86	12	0.40	-19.00	12793.00	14440	20230519	-23.55	9620	20221013	14.76	14440	-23.55	20230519	9800	12.65	20230103	14440	-23.55	20230519	9620	14.76	20221013	1.85	Y	046890	500	291 억	7719452	N	N	92096	N	N
54	20230919	120436	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11030	-120	5	-1.08	2352746280	211579	42.76	11210	11290	11020	14490	7810	11150	11119.91	13.24	-42703	11930	11540	11340	10950	10750	11440	10850	292	3340	500	8470	10	1	58305400	6431	-580.53	0.86	12	0.36	-19.00	12793.00	14440	20230519	-23.61	9620	20221013	14.66	14440	-23.61	20230519	9800	12.55	20230103	14440	-23.61	20230519	9620	14.66	20221013	1.85	Y	046890	500	291 억	7719452	N	N	92096	N	N
55	20230919	110434	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11060	-90	5	-0.81	1964919080	176439	35.66	11210	11290	11020	14490	7810	11150	11136.52	13.24	-32756	11930	11540	11340	10950	10750	11440	10850	292	3340	500	8470	10	1	58305400	6449	-582.11	0.86	12	0.30	-19.00	12793.00	14440	20230519	-23.41	9620	20221013	14.97	14440	-23.41	20230519	9800	12.86	20230103	14440	-23.41	20230519	9620	14.97	20221013	1.85	Y	046890	500	291 억	7719452	N	N	92096	N	N
56	20230919	100430	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11100	-50	5	-0.45	1045451530	93344	18.86	11210	11290	11100	14490	7810	11150	11200.09	13.24	-9158	11930	11540	11340	10950	10750	11440	10850	292	3340	500	8470	10	1	58305400	6472	-584.21	0.87	12	0.16	-19.00	12793.00	14440	20230519	-23.13	9620	20221013	15.38	14440	-23.13	20230519	9800	13.27	20230103	14440	-23.13	20230519	9620	15.38	20221013	1.85	Y	046890	500	291 억	7719452	N	N	92096	N	N
57	20230919	090430	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11220	70	2	0.63	118747600	10567	2.14	11210	11290	11200	14490	7810	11150	11239.28	13.24	1577	11930	11540	11340	10950	10750	11440	10850	292	3340	500	8470	10	1	58305400	6542	-590.53	0.88	12	0.02	-19.00	12793.00	14440	20230519	-22.30	9620	20221013	16.63	14440	-22.30	20230519	9800	14.49	20230103	14440	-22.30	20230519	9620	16.63	20221013	1.85	Y	046890	500	291 억	7719452	N	N	92096	N	N
58	20230918	160431	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11150	-210	5	-1.85	5591021820	494523	272.13	11250	11730	11140	14760	7960	11360	11306.68	13.57	-154284	11533	11446	11343	11256	11153	11490	11300	292	3400	500	8630	10	1	58305400	6501	-586.84	0.87	12	0.85	-19.00	12793.00	14440	20230519	-22.78	9620	20221013	15.90	14440	-22.78	20230519	9800	13.78	20230103	14440	-22.78	20230519	9620	15.90	20221013	1.85	Y	046890	500	291 억	7909962	N	N	92096	N	N
59	20230918	150428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11170	-190	5	-1.67	5234148630	462534	254.52	11250	11730	11160	14760	7960	11360	11316.25	13.57	-145505	11533	11446	11343	11256	11153	11490	11300	292	3400	500	8630	10	1	58305400	6513	-587.89	0.87	12	0.79	-19.00	12793.00	14440	20230519	-22.65	9620	20221013	16.11	14440	-22.65	20230519	9800	13.98	20230103	14440	-22.65	20230519	9620	16.11	20221013	1.85	Y	046890	500	291 억	7909962	N	N	35270	N	N
60	20230918	140440	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11170	-190	5	-1.67	4989453530	440625	242.47	11250	11730	11160	14760	7960	11360	11323.58	13.57	-133977	11533	11446	11343	11256	11153	11490	11300	292	3400	500	8630	10	1	58305400	6513	-587.89	0.87	12	0.76	-19.00	12793.00	14440	20230519	-22.65	9620	20221013	16.11	14440	-22.65	20230519	9800	13.98	20230103	14440	-22.65	20230519	9620	16.11	20221013	1.85	Y	046890	500	291 억	7909962	N	N	35270	N	N
61	20230918	130430	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11230	-130	5	-1.14	4549248450	401299	220.83	11250	11730	11200	14760	7960	11360	11336.31	13.57	-131610	11533	11446	11343	11256	11153	11490	11300	292	3400	500	8630	10	1	58305400	6548	-591.05	0.88	12	0.69	-19.00	12793.00	14440	20230519	-22.23	9620	20221013	16.74	14440	-22.23	20230519	9800	14.59	20230103	14440	-22.23	20230519	9620	16.74	20221013	1.85	Y	046890	500	291 억	7909962	N	N	35270	N	N
62	20230918	120431	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11230	-130	5	-1.14	4360056510	384449	211.56	11250	11730	11200	14760	7960	11360	11341.05	13.57	-128022	11533	11446	11343	11256	11153	11490	11300	292	3400	500	8630	10	1	58305400	6548	-591.05	0.88	12	0.66	-19.00	12793.00	14440	20230519	-22.23	9620	20221013	16.74	14440	-22.23	20230519	9800	14.59	20230103	14440	-22.23	20230519	9620	16.74	20221013	1.85	Y	046890	500	291 억	7909962	N	N	35270	N	N
63	20230918	110431	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11220	-140	5	-1.23	4156443270	366310	201.57	11250	11730	11200	14760	7960	11360	11346.79	13.57	-120167	11533	11446	11343	11256	11153	11490	11300	292	3400	500	8630	10	1	58305400	6542	-590.53	0.88	12	0.63	-19.00	12793.00	14440	20230519	-22.30	9620	20221013	16.63	14440	-22.30	20230519	9800	14.49	20230103	14440	-22.30	20230519	9620	16.63	20221013	1.85	Y	046890	500	291 억	7909962	N	N	35270	N	N
64	20230918	100427	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11240	-120	5	-1.06	3406863350	299502	164.81	11250	11730	11200	14760	7960	11360	11375.09	13.57	-82668	11533	11446	11343	11256	11153	11490	11300	292	3400	500	8630	10	1	58305400	6554	-591.58	0.88	12	0.51	-19.00	12793.00	14440	20230519	-22.16	9620	20221013	16.84	14440	-22.16	20230519	9800	14.69	20230103	14440	-22.16	20230519	9620	16.84	20221013	1.85	Y	046890	500	291 억	7909962	N	N	35270	N	N
65	20230918	090423	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11250	-110	5	-0.97	109480350	9750	5.37	11250	11260	11200	14760	7960	11360	11228.75	13.57	-4543	11533	11446	11343	11256	11153	11490	11300	292	3400	500	8630	10	1	58305400	6559	-592.11	0.88	12	0.02	-19.00	12793.00	14440	20230519	-22.09	9620	20221013	16.94	14440	-22.09	20230519	9800	14.80	20230103	14440	-22.09	20230519	9620	16.94	20221013	1.85	Y	046890	500	291 억	7909962	N	N	35270	N	N
66	20230915	160427	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11360	110	2	0.98	2054500390	181347	36.55	11250	11430	11240	14620	7880	11250	11329.10	13.58	-12055	11556	11402	11286	11132	11016	11480	11210	292	3370	500	8550	10	1	58305400	6623	-597.89	0.89	12	0.31	-19.00	12793.00	14440	20230519	-21.33	9620	20221013	18.09	14440	-21.33	20230519	9800	15.92	20230103	14440	-21.33	20230519	9620	18.09	20221013	1.81	Y	046890	500	291 억	7916040	N	N	35270	N	N
67	20230915	150429	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11330	80	2	0.71	1855987820	163853	33.02	11250	11430	11240	14620	7880	11250	11327.15	13.58	-11418	11556	11402	11286	11132	11016	11480	11210	292	3370	500	8550	10	1	58305400	6606	-596.32	0.89	12	0.28	-19.00	12793.00	14440	20230519	-21.54	9620	20221013	17.78	14440	-21.54	20230519	9800	15.61	20230103	14440	-21.54	20230519	9620	17.78	20221013	1.81	Y	046890	500	291 억	7916040	N	N	50917	N	N
68	20230915	140427	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11330	80	2	0.71	1710487970	151010	30.44	11250	11430	11240	14620	7880	11250	11326.98	13.58	-7001	11556	11402	11286	11132	11016	11480	11210	292	3370	500	8550	10	1	58305400	6606	-596.32	0.89	12	0.26	-19.00	12793.00	14440	20230519	-21.54	9620	20221013	17.78	14440	-21.54	20230519	9800	15.61	20230103	14440	-21.54	20230519	9620	17.78	20221013	1.81	Y	046890	500	291 억	7916040	N	N	50917	N	N
69	20230915	130425	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11350	100	2	0.89	1402779120	123832	24.96	11250	11430	11240	14620	7880	11250	11328.08	13.58	-3604	11556	11402	11286	11132	11016	11480	11210	292	3370	500	8550	10	1	58305400	6618	-597.37	0.89	12	0.21	-19.00	12793.00	14440	20230519	-21.40	9620	20221013	17.98	14440	-21.40	20230519	9800	15.82	20230103	14440	-21.40	20230519	9620	17.98	20221013	1.81	Y	046890	500	291 억	7916040	N	N	50917	N	N
70	20230915	120431	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11350	100	2	0.89	1134875560	100279	20.21	11250	11430	11240	14620	7880	11250	11317.18	13.58	-2110	11556	11402	11286	11132	11016	11480	11210	292	3370	500	8550	10	1	58305400	6618	-597.37	0.89	12	0.17	-19.00	12793.00	14440	20230519	-21.40	9620	20221013	17.98	14440	-21.40	20230519	9800	15.82	20230103	14440	-21.40	20230519	9620	17.98	20221013	1.81	Y	046890	500	291 억	7916040	N	N	50917	N	N
71	20230915	110431	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11330	80	2	0.71	964623350	85287	17.19	11250	11430	11240	14620	7880	11250	11310.32	13.58	-2365	11556	11402	11286	11132	11016	11480	11210	292	3370	500	8550	10	1	58305400	6606	-596.32	0.89	12	0.15	-19.00	12793.00	14440	20230519	-21.54	9620	20221013	17.78	14440	-21.54	20230519	9800	15.61	20230103	14440	-21.54	20230519	9620	17.78	20221013	1.81	Y	046890	500	291 억	7916040	N	N	50917	N	N
72	20230915	100432	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11270	20	2	0.18	677253400	59890	12.07	11250	11430	11240	14620	7880	11250	11308.29	13.58	4945	11556	11402	11286	11132	11016	11480	11210	292	3370	500	8550	10	1	58305400	6571	-593.16	0.88	12	0.10	-19.00	12793.00	14440	20230519	-21.95	9620	20221013	17.15	14440	-21.95	20230519	9800	15.00	20230103	14440	-21.95	20230519	9620	17.15	20221013	1.81	Y	046890	500	291 억	7916040	N	N	50917	N	N
73	20230915	090425	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11290	40	2	0.36	42058390	3735	0.75	11250	11310	11240	14620	7880	11250	11260.61	13.58	60	11556	11402	11286	11132	11016	11480	11210	292	3370	500	8550	10	1	58305400	6583	-594.21	0.88	12	0.01	-19.00	12793.00	14440	20230519	-21.81	9620	20221013	17.36	14440	-21.81	20230519	9800	15.20	20230103	14440	-21.81	20230519	9620	17.36	20221013	1.81	Y	046890	500	291 억	7916040	N	N	50917	N	N
74	20230914	160428	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11250	80	2	0.72	5591443890	495830	175.15	11170	11440	11170	14520	7820	11170	11276.94	13.30	14350	11596	11382	11246	11032	10896	11315	10965	292	3350	500	8480	10	1	58305400	6559	-592.11	0.88	12	0.85	-19.00	12793.00	14440	20230519	-22.09	9620	20221013	16.94	14440	-22.09	20230519	9800	14.80	20230103	14440	-22.09	20230519	9620	16.94	20221013	1.83	Y	046890	500	291 억	7757226	N	N	50917	N	N
75	20230914	150420	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11210	40	2	0.36	3061427990	270880	95.69	11170	11440	11170	14520	7820	11170	11301.79	13.30	12448	11596	11382	11246	11032	10896	11315	10965	292	3350	500	8480	10	1	58305400	6536	-590.00	0.88	12	0.46	-19.00	12793.00	14440	20230519	-22.37	9620	20221013	16.53	14440	-22.37	20230519	9800	14.39	20230103	14440	-22.37	20230519	9620	16.53	20221013	1.83	Y	046890	500	291 억	7757226	N	N	39614	N	N
76	20230914	140420	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11280	110	2	0.98	2580506150	228118	80.58	11170	11440	11170	14520	7820	11170	11312.15	13.30	25807	11596	11382	11246	11032	10896	11315	10965	292	3350	500	8480	10	1	58305400	6577	-593.68	0.88	12	0.39	-19.00	12793.00	14440	20230519	-21.88	9620	20221013	17.26	14440	-21.88	20230519	9800	15.10	20230103	14440	-21.88	20230519	9620	17.26	20221013	1.83	Y	046890	500	291 억	7757226	N	N	39614	N	N
77	20230914	130417	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11320	150	2	1.34	2075554950	183309	64.75	11170	11440	11170	14520	7820	11170	11322.71	13.30	27624	11596	11382	11246	11032	10896	11315	10965	292	3350	500	8480	10	1	58305400	6600	-595.79	0.88	12	0.31	-19.00	12793.00	14440	20230519	-21.61	9620	20221013	17.67	14440	-21.61	20230519	9800	15.51	20230103	14440	-21.61	20230519	9620	17.67	20221013	1.83	Y	046890	500	291 억	7757226	N	N	39614	N	N
78	20230914	120427	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11330	160	2	1.43	1854086340	163747	57.84	11170	11440	11170	14520	7820	11170	11322.87	13.30	31402	11596	11382	11246	11032	10896	11315	10965	292	3350	500	8480	10	1	58305400	6606	-596.32	0.89	12	0.28	-19.00	12793.00	14440	20230519	-21.54	9620	20221013	17.78	14440	-21.54	20230519	9800	15.61	20230103	14440	-21.54	20230519	9620	17.78	20221013	1.83	Y	046890	500	291 억	7757226	N	N	39614	N	N
79	20230914	110421	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11250	80	2	0.72	1599254570	141226	49.89	11170	11440	11170	14520	7820	11170	11324.08	13.30	32334	11596	11382	11246	11032	10896	11315	10965	292	3350	500	8480	10	1	58305400	6559	-592.11	0.88	12	0.24	-19.00	12793.00	14440	20230519	-22.09	9620	20221013	16.94	14440	-22.09	20230519	9800	14.80	20230103	14440	-22.09	20230519	9620	16.94	20221013	1.83	Y	046890	500	291 억	7757226	N	N	39614	N	N
80	20230914	100416	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11390	220	2	1.97	1191801350	105144	37.14	11170	11440	11170	14520	7820	11170	11334.94	13.30	33230	11596	11382	11246	11032	10896	11315	10965	292	3350	500	8480	10	1	58305400	6641	-599.47	0.89	12	0.18	-19.00	12793.00	14440	20230519	-21.12	9620	20221013	18.40	14440	-21.12	20230519	9800	16.22	20230103	14440	-21.12	20230519	9620	18.40	20221013	1.83	Y	046890	500	291 억	7757226	N	N	39614	N	N
81	20230914	090424	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11270	100	2	0.90	183407280	16361	5.78	11170	11290	11170	14520	7820	11170	11210.03	13.30	6715	11596	11382	11246	11032	10896	11315	10965	292	3350	500	8480	10	1	58305400	6571	-593.16	0.88	12	0.03	-19.00	12793.00	14440	20230519	-21.95	9620	20221013	17.15	14440	-21.95	20230519	9800	15.00	20230103	14440	-21.95	20230519	9620	17.15	20221013	1.83	Y	046890	500	291 억	7757226	N	N	39614	N	N
82	20230913	160427	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11170	-100	5	-0.89	3173663730	282439	92.58	11270	11460	11110	14650	7890	11270	11236.64	13.46	-88999	11690	11480	11360	11150	11030	11420	11090	292	3380	500	8560	10	1	58305400	6513	-587.89	0.87	12	0.48	-19.00	12793.00	14440	20230519	-22.65	9620	20221013	16.11	14440	-22.65	20230519	9800	13.98	20230103	14440	-22.65	20230519	9620	16.11	20221013	1.81	Y	046890	500	291 억	7848410	N	N	39614	N	N
83	20230913	150422	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11160	-110	5	-0.98	2914014330	259182	84.96	11270	11460	11110	14650	7890	11270	11243.12	13.46	-80889	11690	11480	11360	11150	11030	11420	11090	292	3380	500	8560	10	1	58305400	6507	-587.37	0.87	12	0.44	-19.00	12793.00	14440	20230519	-22.71	9620	20221013	16.01	14440	-22.71	20230519	9800	13.88	20230103	14440	-22.71	20230519	9620	16.01	20221013	1.81	Y	046890	500	291 억	7848410	N	N	72991	N	N
84	20230913	140424	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11160	-110	5	-0.98	2528953040	224682	73.65	11270	11460	11110	14650	7890	11270	11255.70	13.46	-67799	11690	11480	11360	11150	11030	11420	11090	292	3380	500	8560	10	1	58305400	6507	-587.37	0.87	12	0.39	-19.00	12793.00	14440	20230519	-22.71	9620	20221013	16.01	14440	-22.71	20230519	9800	13.88	20230103	14440	-22.71	20230519	9620	16.01	20221013	1.81	Y	046890	500	291 억	7848410	N	N	72991	N	N
85	20230913	130414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11140	-130	5	-1.15	2158738330	191449	62.76	11270	11460	11130	14650	7890	11270	11275.79	13.46	-61659	11690	11480	11360	11150	11030	11420	11090	292	3380	500	8560	10	1	58305400	6495	-586.32	0.87	12	0.33	-19.00	12793.00	14440	20230519	-22.85	9620	20221013	15.80	14440	-22.85	20230519	9800	13.67	20230103	14440	-22.85	20230519	9620	15.80	20221013	1.81	Y	046890	500	291 억	7848410	N	N	72991	N	N
86	20230913	120425	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11170	-100	5	-0.89	1912761800	169378	55.52	11270	11460	11150	14650	7890	11270	11292.86	13.46	-49556	11690	11480	11360	11150	11030	11420	11090	292	3380	500	8560	10	1	58305400	6513	-587.89	0.87	12	0.29	-19.00	12793.00	14440	20230519	-22.65	9620	20221013	16.11	14440	-22.65	20230519	9800	13.98	20230103	14440	-22.65	20230519	9620	16.11	20221013	1.81	Y	046890	500	291 억	7848410	N	N	72991	N	N
87	20230913	110421	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11190	-80	5	-0.71	1634855290	144489	47.36	11270	11460	11170	14650	7890	11270	11314.74	13.46	-38481	11690	11480	11360	11150	11030	11420	11090	292	3380	500	8560	10	1	58305400	6524	-588.95	0.87	12	0.25	-19.00	12793.00	14440	20230519	-22.51	9620	20221013	16.32	14440	-22.51	20230519	9800	14.18	20230103	14440	-22.51	20230519	9620	16.32	20221013	1.81	Y	046890	500	291 억	7848410	N	N	72991	N	N
88	20230913	100417	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11260	-10	5	-0.09	1057210760	92958	30.47	11270	11460	11240	14650	7890	11270	11372.99	13.46	-17394	11690	11480	11360	11150	11030	11420	11090	292	3380	500	8560	10	1	58305400	6565	-592.63	0.88	12	0.16	-19.00	12793.00	14440	20230519	-22.02	9620	20221013	17.05	14440	-22.02	20230519	9800	14.90	20230103	14440	-22.02	20230519	9620	17.05	20221013	1.81	Y	046890	500	291 억	7848410	N	N	72991	N	N
89	20230913	090413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11370	100	2	0.89	100039000	8808	2.89	11270	11410	11270	14650	7890	11270	11357.74	13.46	2401	11690	11480	11360	11150	11030	11420	11090	292	3380	500	8560	10	1	58305400	6629	-598.42	0.89	12	0.02	-19.00	12793.00	14440	20230519	-21.26	9620	20221013	18.19	14440	-21.26	20230519	9800	16.02	20230103	14440	-21.26	20230519	9620	18.19	20221013	1.81	Y	046890	500	291 억	7848410	N	N	72991	N	N
90	20230912	160412	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11270	-190	5	-1.66	3458380400	304398	112.11	11540	11570	11240	14890	8030	11460	11361.40	13.59	-49176	12013	11736	11583	11306	11153	11660	11230	292	3430	500	8700	10	1	58305400	6571	-593.16	0.88	12	0.52	-19.00	12793.00	14440	20230519	-21.95	9620	20221013	17.15	14440	-21.95	20230519	9800	15.00	20230103	14440	-21.95	20230519	9620	17.15	20221013	1.81	Y	046890	500	291 억	7922345	N	N	72991	N	N
91	20230912	150420	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11260	-200	5	-1.75	3138603160	275993	101.64	11540	11570	11250	14890	8030	11460	11372.04	13.59	-47964	12013	11736	11583	11306	11153	11660	11230	292	3430	500	8700	10	1	58305400	6565	-592.63	0.88	12	0.47	-19.00	12793.00	14440	20230519	-22.02	9620	20221013	17.05	14440	-22.02	20230519	9800	14.90	20230103	14440	-22.02	20230519	9620	17.05	20221013	1.81	Y	046890	500	291 억	7922345	N	N	54695	N	N
92	20230912	140418	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11260	-200	5	-1.75	2685358750	235805	86.84	11540	11570	11250	14890	8030	11460	11388.05	13.59	-46731	12013	11736	11583	11306	11153	11660	11230	292	3430	500	8700	10	1	58305400	6565	-592.63	0.88	12	0.40	-19.00	12793.00	14440	20230519	-22.02	9620	20221013	17.05	14440	-22.02	20230519	9800	14.90	20230103	14440	-22.02	20230519	9620	17.05	20221013	1.81	Y	046890	500	291 억	7922345	N	N	54695	N	N
93	20230912	130416	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11340	-120	5	-1.05	1990394060	174403	64.23	11540	11570	11340	14890	8030	11460	11412.61	13.59	-41815	12013	11736	11583	11306	11153	11660	11230	292	3430	500	8700	10	1	58305400	6612	-596.84	0.89	12	0.30	-19.00	12793.00	14440	20230519	-21.47	9620	20221013	17.88	14440	-21.47	20230519	9800	15.71	20230103	14440	-21.47	20230519	9620	17.88	20221013	1.81	Y	046890	500	291 억	7922345	N	N	54695	N	N
94	20230912	120411	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11390	-70	5	-0.61	1456226970	127357	46.90	11540	11570	11360	14890	8030	11460	11434.21	13.59	-44671	12013	11736	11583	11306	11153	11660	11230	292	3430	500	8700	10	1	58305400	6641	-599.47	0.89	12	0.22	-19.00	12793.00	14440	20230519	-21.12	9620	20221013	18.40	14440	-21.12	20230519	9800	16.22	20230103	14440	-21.12	20230519	9620	18.40	20221013	1.81	Y	046890	500	291 억	7922345	N	N	54695	N	N
95	20230912	110415	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11410	-50	5	-0.44	1159080590	101274	37.30	11540	11570	11360	14890	8030	11460	11445.00	13.59	-36664	12013	11736	11583	11306	11153	11660	11230	292	3430	500	8700	10	1	58305400	6653	-600.53	0.89	12	0.17	-19.00	12793.00	14440	20230519	-20.98	9620	20221013	18.61	14440	-20.98	20230519	9800	16.43	20230103	14440	-20.98	20230519	9620	18.61	20221013	1.81	Y	046890	500	291 억	7922345	N	N	54695	N	N
96	20230912	100414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11400	-60	5	-0.52	777724080	67810	24.97	11540	11570	11400	14890	8030	11460	11469.17	13.59	-21311	12013	11736	11583	11306	11153	11660	11230	292	3430	500	8700	10	1	58305400	6647	-600.00	0.89	12	0.12	-19.00	12793.00	14440	20230519	-21.05	9620	20221013	18.50	14440	-21.05	20230519	9800	16.33	20230103	14440	-21.05	20230519	9620	18.50	20221013	1.81	Y	046890	500	291 억	7922345	N	N	54695	N	N
97	20230912	090419	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11530	70	2	0.61	125916800	10917	4.02	11540	11570	11470	14890	8030	11460	11534.01	13.59	-2052	12013	11736	11583	11306	11153	11660	11230	292	3430	500	8700	10	1	58305400	6723	-606.84	0.90	12	0.02	-19.00	12793.00	14440	20230519	-20.15	9620	20221013	19.85	14440	-20.15	20230519	9800	17.65	20230103	14440	-20.15	20230519	9620	19.85	20221013	1.81	Y	046890	500	291 억	7922345	N	N	54695	N	N
98	20230911	160411	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11460	-320	5	-2.72	3126881810	271306	148.22	11860	11860	11430	15310	8250	11780	11525.37	13.74	-88976	12000	11890	11780	11670	11560	11835	11615	292	3530	500	8950	10	1	58305400	6682	-603.16	0.90	12	0.47	-19.00	12793.00	14440	20230519	-20.64	9620	20221013	19.13	14440	-20.64	20230519	9800	16.94	20230103	14440	-20.64	20230519	9620	19.13	20221013	1.83	Y	046890	500	291 억	8012236	N	N	54695	N	N
99	20230911	150417	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11470	-310	5	-2.63	2982565350	258718	141.34	11860	11860	11430	15310	8250	11780	11528.25	13.74	-86514	12000	11890	11780	11670	11560	11835	11615	292	3530	500	8950	10	1	58305400	6688	-603.68	0.90	12	0.44	-19.00	12793.00	14440	20230519	-20.57	9620	20221013	19.23	14440	-20.57	20230519	9800	17.04	20230103	14440	-20.57	20230519	9620	19.23	20221013	1.83	Y	046890	500	291 억	8012236	N	N	27902	N	N
100	20230911	140423	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11470	-310	5	-2.63	2725799430	236328	129.11	11860	11860	11430	15310	8250	11780	11533.97	13.74	-77276	12000	11890	11780	11670	11560	11835	11615	292	3530	500	8950	10	1	58305400	6688	-603.68	0.90	12	0.41	-19.00	12793.00	14440	20230519	-20.57	9620	20221013	19.23	14440	-20.57	20230519	9800	17.04	20230103	14440	-20.57	20230519	9620	19.23	20221013	1.83	Y	046890	500	291 억	8012236	N	N	27902	N	N
101	20230911	130408	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11450	-330	5	-2.80	2188211040	189443	103.50	11860	11860	11450	15310	8250	11780	11550.76	13.74	-56463	12000	11890	11780	11670	11560	11835	11615	292	3530	500	8950	10	1	58305400	6676	-602.63	0.90	12	0.32	-19.00	12793.00	14440	20230519	-20.71	9620	20221013	19.02	14440	-20.71	20230519	9800	16.84	20230103	14440	-20.71	20230519	9620	19.02	20221013	1.83	Y	046890	500	291 억	8012236	N	N	27902	N	N
102	20230911	120413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11550	-230	5	-1.95	1544351410	133454	72.91	11860	11860	11500	15310	8250	11780	11572.16	13.74	-29898	12000	11890	11780	11670	11560	11835	11615	292	3530	500	8950	10	1	58305400	6734	-607.89	0.90	12	0.23	-19.00	12793.00	14440	20230519	-20.01	9620	20221013	20.06	14440	-20.01	20230519	9800	17.86	20230103	14440	-20.01	20230519	9620	20.06	20221013	1.83	Y	046890	500	291 억	8012236	N	N	27902	N	N
103	20230911	110405	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11570	-210	5	-1.78	1330738480	114981	62.82	11860	11860	11500	15310	8250	11780	11573.55	13.74	-25231	12000	11890	11780	11670	11560	11835	11615	292	3530	500	8950	10	1	58305400	6746	-608.95	0.90	12	0.20	-19.00	12793.00	14440	20230519	-19.88	9620	20221013	20.27	14440	-19.88	20230519	9800	18.06	20230103	14440	-19.88	20230519	9620	20.27	20221013	1.83	Y	046890	500	291 억	8012236	N	N	27902	N	N
104	20230911	100407	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11540	-240	5	-2.04	741353940	63854	34.88	11860	11860	11530	15310	8250	11780	11610.14	13.74	-22465	12000	11890	11780	11670	11560	11835	11615	292	3530	500	8950	10	1	58305400	6728	-607.37	0.90	12	0.11	-19.00	12793.00	14440	20230519	-20.08	9620	20221013	19.96	14440	-20.08	20230519	9800	17.76	20230103	14440	-20.08	20230519	9620	19.96	20221013	1.83	Y	046890	500	291 억	8012236	N	N	27902	N	N
105	20230911	090407	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11760	-20	5	-0.17	44513760	3768	2.06	11860	11860	11760	15310	8250	11780	11813.63	13.74	-2912	12000	11890	11780	11670	11560	11835	11615	292	3530	500	8950	10	1	58305400	6857	-618.95	0.92	12	0.01	-19.00	12793.00	14440	20230519	-18.56	9620	20221013	22.25	14440	-18.56	20230519	9800	20.00	20230103	14440	-18.56	20230519	9620	22.25	20221013	1.83	Y	046890	500	291 억	8012236	N	N	27902	N	N
106	20230908	160412	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11780	-90	5	-0.76	2145001240	182301	94.00	11890	11890	11670	15430	8310	11870	11766.26	13.81	-8294	12070	11970	11890	11790	11710	12020	11840	292	3560	500	9020	10	1	58305400	6868	-620.00	0.92	12	0.31	-19.00	12793.00	14440	20230519	-18.42	9620	20221013	22.45	14440	-18.42	20230519	9800	20.20	20230103	14440	-18.42	20230519	9620	22.45	20221013	1.80	Y	046890	500	291 억	8052812	N	N	27901	N	N
107	20230908	150413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11780	-90	5	-0.76	1886660230	160352	82.69	11890	11890	11670	15430	8310	11870	11765.74	13.81	-4714	12070	11970	11890	11790	11710	12020	11840	292	3560	500	9020	10	1	58305400	6868	-620.00	0.92	12	0.28	-19.00	12793.00	14440	20230519	-18.42	9620	20221013	22.45	14440	-18.42	20230519	9800	20.20	20230103	14440	-18.42	20230519	9620	22.45	20221013	1.80	Y	046890	500	291 억	8052812	N	N	32466	N	N
108	20230908	140414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11740	-130	5	-1.10	1589273850	135107	69.67	11890	11890	11670	15430	8310	11870	11763.07	13.81	-3662	12070	11970	11890	11790	11710	12020	11840	292	3560	500	9020	10	1	58305400	6845	-617.89	0.92	12	0.23	-19.00	12793.00	14440	20230519	-18.70	9620	20221013	22.04	14440	-18.70	20230519	9800	19.80	20230103	14440	-18.70	20230519	9620	22.04	20221013	1.80	Y	046890	500	291 억	8052812	N	N	32466	N	N
109	20230908	130413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11760	-110	5	-0.93	1370396990	116483	60.06	11890	11890	11670	15430	8310	11870	11764.78	13.81	-7002	12070	11970	11890	11790	11710	12020	11840	292	3560	500	9020	10	1	58305400	6857	-618.95	0.92	12	0.20	-19.00	12793.00	14440	20230519	-18.56	9620	20221013	22.25	14440	-18.56	20230519	9800	20.00	20230103	14440	-18.56	20230519	9620	22.25	20221013	1.80	Y	046890	500	291 억	8052812	N	N	32466	N	N
110	20230908	120421	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11750	-120	5	-1.01	1267527980	107737	55.55	11890	11890	11670	15430	8310	11870	11765.02	13.81	-10428	12070	11970	11890	11790	11710	12020	11840	292	3560	500	9020	10	1	58305400	6851	-618.42	0.92	12	0.18	-19.00	12793.00	14440	20230519	-18.63	9620	20221013	22.14	14440	-18.63	20230519	9800	19.90	20230103	14440	-18.63	20230519	9620	22.14	20221013	1.80	Y	046890	500	291 억	8052812	N	N	32466	N	N
111	20230908	110416	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11760	-110	5	-0.93	1058976990	89979	46.40	11890	11890	11670	15430	8310	11870	11769.16	13.81	-17837	12070	11970	11890	11790	11710	12020	11840	292	3560	500	9020	10	1	58305400	6857	-618.95	0.92	12	0.15	-19.00	12793.00	14440	20230519	-18.56	9620	20221013	22.25	14440	-18.56	20230519	9800	20.00	20230103	14440	-18.56	20230519	9620	22.25	20221013	1.80	Y	046890	500	291 억	8052812	N	N	32466	N	N
112	20230908	100412	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11760	-110	5	-0.93	636592460	53989	27.84	11890	11890	11710	15430	8310	11870	11791.15	13.81	-10789	12070	11970	11890	11790	11710	12020	11840	292	3560	500	9020	10	1	58305400	6857	-618.95	0.92	12	0.09	-19.00	12793.00	14440	20230519	-18.56	9620	20221013	22.25	14440	-18.56	20230519	9800	20.00	20230103	14440	-18.56	20230519	9620	22.25	20221013	1.80	Y	046890	500	291 억	8052812	N	N	32466	N	N
113	20230908	090419	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11800	-70	5	-0.59	110126000	9317	4.80	11890	11890	11770	15430	8310	11870	11819.89	13.81	-3664	12070	11970	11890	11790	11710	12020	11840	292	3560	500	9020	10	1	58305400	6880	-621.05	0.92	12	0.02	-19.00	12793.00	14440	20230519	-18.28	9620	20221013	22.66	14440	-18.28	20230519	9800	20.41	20230103	14440	-18.28	20230519	9620	22.66	20221013	1.80	Y	046890	500	291 억	8052812	N	N	32466	N	N
114	20230907	160411	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11870	20	2	0.17	2293126070	192545	117.98	11810	11990	11810	15400	8300	11850	11909.65	13.80	1567	12116	11982	11916	11782	11716	11950	11750	292	3550	500	9000	10	1	58305400	6921	-624.74	0.93	12	0.33	-19.00	12793.00	14440	20230519	-17.80	9620	20221013	23.39	14440	-17.80	20230519	9800	21.12	20230103	14440	-17.80	20230519	9620	23.39	20221013	1.81	Y	046890	500	291 억	8047557	N	N	32466	N	N
115	20230907	150412	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11860	10	2	0.08	2040042960	171210	104.91	11810	11990	11810	15400	8300	11850	11915.44	13.80	1464	12116	11982	11916	11782	11716	11950	11750	292	3550	500	9000	10	1	58305400	6915	-624.21	0.93	12	0.29	-19.00	12793.00	14440	20230519	-17.87	9620	20221013	23.28	14440	-17.87	20230519	9800	21.02	20230103	14440	-17.87	20230519	9620	23.28	20221013	1.81	Y	046890	500	291 억	8047557	N	N	28049	N	N
116	20230907	140410	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11920	70	2	0.59	1799066760	150930	92.48	11810	11990	11810	15400	8300	11850	11919.88	13.80	5506	12116	11982	11916	11782	11716	11950	11750	292	3550	500	9000	10	1	58305400	6950	-627.37	0.93	12	0.26	-19.00	12793.00	14440	20230519	-17.45	9620	20221013	23.91	14440	-17.45	20230519	9800	21.63	20230103	14440	-17.45	20230519	9620	23.91	20221013	1.81	Y	046890	500	291 억	8047557	N	N	28049	N	N
117	20230907	130411	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11970	120	2	1.01	1561888690	131076	80.32	11810	11990	11810	15400	8300	11850	11915.90	13.80	9324	12116	11982	11916	11782	11716	11950	11750	292	3550	500	9000	10	1	58305400	6979	-630.00	0.94	12	0.22	-19.00	12793.00	14440	20230519	-17.11	9620	20221013	24.43	14440	-17.11	20230519	9800	22.14	20230103	14440	-17.11	20230519	9620	24.43	20221013	1.81	Y	046890	500	291 억	8047557	N	N	28049	N	N
118	20230907	120417	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11840	-10	5	-0.08	1261072410	105837	64.85	11810	11990	11810	15400	8300	11850	11915.23	13.80	4355	12116	11982	11916	11782	11716	11950	11750	292	3550	500	9000	10	1	58305400	6903	-623.16	0.93	12	0.18	-19.00	12793.00	14440	20230519	-18.01	9620	20221013	23.08	14440	-18.01	20230519	9800	20.82	20230103	14440	-18.01	20230519	9620	23.08	20221013	1.81	Y	046890	500	291 억	8047557	N	N	28049	N	N
119	20230907	110416	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11880	30	2	0.25	1048904670	87954	53.89	11810	11990	11810	15400	8300	11850	11925.61	13.80	2873	12116	11982	11916	11782	11716	11950	11750	292	3550	500	9000	10	1	58305400	6927	-625.26	0.93	12	0.15	-19.00	12793.00	14440	20230519	-17.73	9620	20221013	23.49	14440	-17.73	20230519	9800	21.22	20230103	14440	-17.73	20230519	9620	23.49	20221013	1.81	Y	046890	500	291 억	8047557	N	N	28049	N	N
120	20230907	100411	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11940	90	2	0.76	755523750	63331	38.81	11810	11990	11810	15400	8300	11850	11929.76	13.80	8591	12116	11982	11916	11782	11716	11950	11750	292	3550	500	9000	10	1	58305400	6962	-628.42	0.93	12	0.11	-19.00	12793.00	14440	20230519	-17.31	9620	20221013	24.12	14440	-17.31	20230519	9800	21.84	20230103	14440	-17.31	20230519	9620	24.12	20221013	1.81	Y	046890	500	291 억	8047557	N	N	28049	N	N
121	20230907	090416	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11880	30	2	0.25	56005420	4715	2.89	11810	11930	11810	15400	8300	11850	11878.15	13.80	-411	12116	11982	11916	11782	11716	11950	11750	292	3550	500	9000	10	1	58305400	6927	-625.26	0.93	12	0.01	-19.00	12793.00	14440	20230519	-17.73	9620	20221013	23.49	14440	-17.73	20230519	9800	21.22	20230103	14440	-17.73	20230519	9620	23.49	20221013	1.81	Y	046890	500	291 억	8047557	N	N	28049	N	N
122	20230906	160411	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11850	-180	5	-1.50	1942227490	162764	72.49	12050	12050	11850	15630	8430	12030	11932.93	13.86	-33351	12343	12186	12073	11916	11803	12165	11895	292	3600	500	9140	10	1	58305400	6909	-623.68	0.93	12	0.28	-19.00	12793.00	14440	20230519	-17.94	9620	20221013	23.18	14440	-17.94	20230519	9800	20.92	20230103	14440	-17.94	20230519	9620	23.18	20221013	1.84	Y	046890	500	291 억	8082722	N	N	27999	N	N
123	20230906	150410	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11890	-140	5	-1.16	1686150800	141179	62.88	12050	12050	11880	15630	8430	12030	11943.35	13.86	-30643	12343	12186	12073	11916	11803	12165	11895	292	3600	500	9140	10	1	58305400	6933	-625.79	0.93	12	0.24	-19.00	12793.00	14440	20230519	-17.66	9620	20221013	23.60	14440	-17.66	20230519	9800	21.33	20230103	14440	-17.66	20230519	9620	23.60	20221013	1.84	Y	046890	500	291 억	8082722	N	N	39210	N	N
124	20230906	140413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11930	-100	5	-0.83	1408023360	117812	52.47	12050	12050	11880	15630	8430	12030	11951.44	13.86	-21987	12343	12186	12073	11916	11803	12165	11895	292	3600	500	9140	10	1	58305400	6956	-627.89	0.93	12	0.20	-19.00	12793.00	14440	20230519	-17.38	9620	20221013	24.01	14440	-17.38	20230519	9800	21.73	20230103	14440	-17.38	20230519	9620	24.01	20221013	1.84	Y	046890	500	291 억	8082722	N	N	39210	N	N
125	20230906	130409	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11920	-110	5	-0.91	1301739900	108892	48.50	12050	12050	11880	15630	8430	12030	11954.41	13.86	-24128	12343	12186	12073	11916	11803	12165	11895	292	3600	500	9140	10	1	58305400	6950	-627.37	0.93	12	0.19	-19.00	12793.00	14440	20230519	-17.45	9620	20221013	23.91	14440	-17.45	20230519	9800	21.63	20230103	14440	-17.45	20230519	9620	23.91	20221013	1.84	Y	046890	500	291 억	8082722	N	N	39210	N	N
126	20230906	120413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11950	-80	5	-0.67	915532760	76457	34.05	12050	12050	11910	15630	8430	12030	11974.48	13.86	-7428	12343	12186	12073	11916	11803	12165	11895	292	3600	500	9140	10	1	58305400	6967	-628.95	0.93	12	0.13	-19.00	12793.00	14440	20230519	-17.24	9620	20221013	24.22	14440	-17.24	20230519	9800	21.94	20230103	14440	-17.24	20230519	9620	24.22	20221013	1.84	Y	046890	500	291 억	8082722	N	N	39210	N	N
127	20230906	110414	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11960	-70	5	-0.58	729392130	60862	27.11	12050	12050	11910	15630	8430	12030	11984.36	13.86	-2783	12343	12186	12073	11916	11803	12165	11895	292	3600	500	9140	10	1	58305400	6973	-629.47	0.93	12	0.10	-19.00	12793.00	14440	20230519	-17.17	9620	20221013	24.32	14440	-17.17	20230519	9800	22.04	20230103	14440	-17.17	20230519	9620	24.32	20221013	1.84	Y	046890	500	291 억	8082722	N	N	39210	N	N
128	20230906	100403	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12010	-20	5	-0.17	424830850	35408	15.77	12050	12050	11910	15630	8430	12030	11998.16	13.86	-668	12343	12186	12073	11916	11803	12165	11895	292	3600	500	9140	10	1	58305400	7002	-632.11	0.94	12	0.06	-19.00	12793.00	14440	20230519	-16.83	9620	20221013	24.84	14440	-16.83	20230519	9800	22.55	20230103	14440	-16.83	20230519	9620	24.84	20221013	1.84	Y	046890	500	291 억	8082722	N	N	39210	N	N
129	20230906	090407	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11980	-50	5	-0.42	124200290	10357	4.61	12050	12050	11910	15630	8430	12030	11991.92	13.86	-2413	12343	12186	12073	11916	11803	12165	11895	292	3600	500	9140	10	1	58305400	6985	-630.53	0.94	12	0.02	-19.00	12793.00	14440	20230519	-17.04	9620	20221013	24.53	14440	-17.04	20230519	9800	22.24	20230103	14440	-17.04	20230519	9620	24.53	20221013	1.84	Y	046890	500	291 억	8082722	N	N	39210	N	N
130	20230905	160405	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12030	30	2	0.25	2677575420	221555	98.04	12030	12230	11960	15600	8400	12000	12085.46	13.83	18793	12266	12132	12016	11882	11766	12075	11825	292	3600	500	9120	10	1	58305400	7014	-633.16	0.94	12	0.38	-19.00	12793.00	14440	20230519	-16.69	9620	20221013	25.05	14440	-16.69	20230519	9800	22.76	20230103	14440	-16.69	20230519	9620	25.05	20221013	1.84	Y	046890	500	291 억	8061724	N	N	39210	N	N
131	20230905	150417	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12040	40	2	0.33	2553610810	211249	93.48	12030	12230	11960	15600	8400	12000	12088.16	13.83	19764	12266	12132	12016	11882	11766	12075	11825	292	3600	500	9120	10	1	58305400	7020	-633.68	0.94	12	0.36	-19.00	12793.00	14440	20230519	-16.62	9620	20221013	25.16	14440	-16.62	20230519	9800	22.86	20230103	14440	-16.62	20230519	9620	25.16	20221013	1.84	Y	046890	500	291 억	8061724	N	N	21970	N	N
132	20230905	140413	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12060	60	2	0.50	2295500770	189819	83.99	12030	12230	11960	15600	8400	12000	12093.10	13.83	21249	12266	12132	12016	11882	11766	12075	11825	292	3600	500	9120	10	1	58305400	7032	-634.74	0.94	12	0.33	-19.00	12793.00	14440	20230519	-16.48	9620	20221013	25.36	14440	-16.48	20230519	9800	23.06	20230103	14440	-16.48	20230519	9620	25.36	20221013	1.84	Y	046890	500	291 억	8061724	N	N	21970	N	N
133	20230905	130357	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12100	100	2	0.83	2098400470	173510	76.78	12030	12230	11960	15600	8400	12000	12093.83	13.83	21514	12266	12132	12016	11882	11766	12075	11825	292	3600	500	9120	10	1	58305400	7055	-636.84	0.95	12	0.30	-19.00	12793.00	14440	20230519	-16.20	9620	20221013	25.78	14440	-16.20	20230519	9800	23.47	20230103	14440	-16.20	20230519	9620	25.78	20221013	1.84	Y	046890	500	291 억	8061724	N	N	21970	N	N
134	20230905	120405	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12070	70	2	0.58	1944128770	160744	71.13	12030	12230	11960	15600	8400	12000	12094.57	13.83	24154	12266	12132	12016	11882	11766	12075	11825	292	3600	500	9120	10	1	58305400	7037	-635.26	0.94	12	0.28	-19.00	12793.00	14440	20230519	-16.41	9620	20221013	25.47	14440	-16.41	20230519	9800	23.16	20230103	14440	-16.41	20230519	9620	25.47	20221013	1.84	Y	046890	500	291 억	8061724	N	N	21970	N	N
135	20230905	110408	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12060	60	2	0.50	1642155890	135728	60.06	12030	12230	11960	15600	8400	12000	12098.87	13.83	14239	12266	12132	12016	11882	11766	12075	11825	292	3600	500	9120	10	1	58305400	7032	-634.74	0.94	12	0.23	-19.00	12793.00	14440	20230519	-16.48	9620	20221013	25.36	14440	-16.48	20230519	9800	23.06	20230103	14440	-16.48	20230519	9620	25.36	20221013	1.84	Y	046890	500	291 억	8061724	N	N	21970	N	N
136	20230905	100403	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12060	60	2	0.50	1157550700	95390	42.21	12030	12230	12030	15600	8400	12000	12134.93	13.83	17071	12266	12132	12016	11882	11766	12075	11825	292	3600	500	9120	10	1	58305400	7032	-634.74	0.94	12	0.16	-19.00	12793.00	14440	20230519	-16.48	9620	20221013	25.36	14440	-16.48	20230519	9800	23.06	20230103	14440	-16.48	20230519	9620	25.36	20221013	1.84	Y	046890	500	291 억	8061724	N	N	21970	N	N
137	20230905	090359	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12110	110	2	0.92	117658850	9738	4.31	12030	12140	12030	15600	8400	12000	12082.45	13.83	6304	12266	12132	12016	11882	11766	12075	11825	292	3600	500	9120	10	1	58305400	7061	-637.37	0.95	12	0.02	-19.00	12793.00	14440	20230519	-16.14	9620	20221013	25.88	14440	-16.14	20230519	9800	23.57	20230103	14440	-16.14	20230519	9620	25.88	20221013	1.84	Y	046890	500	291 억	8061724	N	N	21970	N	N
138	20230904	160401	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12000	-50	5	-0.41	2668328630	222480	72.07	12150	12150	11900	15660	8440	12050	11993.56	13.81	13291	12416	12232	12016	11832	11616	12325	11925	292	3610	500	9150	10	1	58305400	6997	-631.58	0.94	12	0.38	-19.00	12793.00	14440	20230519	-16.90	9620	20221013	24.74	14440	-16.90	20230519	9800	22.45	20230103	14440	-16.90	20230519	9620	24.74	20221013	1.83	Y	046890	500	291 억	8049323	N	N	21960	N	N
139	20230904	150356	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11970	-80	5	-0.66	2439938470	203399	65.89	12150	12150	11900	15660	8440	12050	11995.82	13.81	14039	12416	12232	12016	11832	11616	12325	11925	292	3610	500	9150	10	1	58305400	6979	-630.00	0.94	12	0.35	-19.00	12793.00	14440	20230519	-17.11	9620	20221013	24.43	14440	-17.11	20230519	9800	22.14	20230103	14440	-17.11	20230519	9620	24.43	20221013	1.83	Y	046890	500	291 억	8049323	N	N	45564	N	N
140	20230904	140352	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11940	-110	5	-0.91	2217380790	184786	59.86	12150	12150	11900	15660	8440	12050	11999.72	13.81	19630	12416	12232	12016	11832	11616	12325	11925	292	3610	500	9150	10	1	58305400	6962	-628.42	0.93	12	0.32	-19.00	12793.00	14440	20230519	-17.31	9620	20221013	24.12	14440	-17.31	20230519	9800	21.84	20230103	14440	-17.31	20230519	9620	24.12	20221013	1.83	Y	046890	500	291 억	8049323	N	N	45564	N	N
141	20230904	130400	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11930	-120	5	-1.00	2046595110	170468	55.22	12150	12150	11900	15660	8440	12050	12005.74	13.81	22268	12416	12232	12016	11832	11616	12325	11925	292	3610	500	9150	10	1	58305400	6956	-627.89	0.93	12	0.29	-19.00	12793.00	14440	20230519	-17.38	9620	20221013	24.01	14440	-17.38	20230519	9800	21.73	20230103	14440	-17.38	20230519	9620	24.01	20221013	1.83	Y	046890	500	291 억	8049323	N	N	45564	N	N
142	20230904	120353	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11970	-80	5	-0.66	1874934660	156119	50.57	12150	12150	11900	15660	8440	12050	12009.65	13.81	24450	12416	12232	12016	11832	11616	12325	11925	292	3610	500	9150	10	1	58305400	6979	-630.00	0.94	12	0.27	-19.00	12793.00	14440	20230519	-17.11	9620	20221013	24.43	14440	-17.11	20230519	9800	22.14	20230103	14440	-17.11	20230519	9620	24.43	20221013	1.83	Y	046890	500	291 억	8049323	N	N	45564	N	N
143	20230904	110348	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11970	-80	5	-0.66	1644412930	136875	44.34	12150	12150	11900	15660	8440	12050	12013.98	13.81	20699	12416	12232	12016	11832	11616	12325	11925	292	3610	500	9150	10	1	58305400	6979	-630.00	0.94	12	0.23	-19.00	12793.00	14440	20230519	-17.11	9620	20221013	24.43	14440	-17.11	20230519	9800	22.14	20230103	14440	-17.11	20230519	9620	24.43	20221013	1.83	Y	046890	500	291 억	8049323	N	N	45564	N	N
144	20230904	100350	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12060	10	2	0.08	1072031730	89022	28.84	12150	12150	11930	15660	8440	12050	12042.32	13.81	17576	12416	12232	12016	11832	11616	12325	11925	292	3610	500	9150	10	1	58305400	7032	-634.74	0.94	12	0.15	-19.00	12793.00	14440	20230519	-16.48	9620	20221013	25.36	14440	-16.48	20230519	9800	23.06	20230103	14440	-16.48	20230519	9620	25.36	20221013	1.83	Y	046890	500	291 억	8049323	N	N	45564	N	N
145	20230904	090358	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12060	10	2	0.08	174815810	14462	4.68	12150	12150	12030	15660	8440	12050	12087.94	13.81	-1937	12416	12232	12016	11832	11616	12325	11925	292	3610	500	9150	10	1	58305400	7032	-634.74	0.94	12	0.02	-19.00	12793.00	14440	20230519	-16.48	9620	20221013	25.36	14440	-16.48	20230519	9800	23.06	20230103	14440	-16.48	20230519	9620	25.36	20221013	1.83	Y	046890	500	291 억	8049323	N	N	45564	N	N
146	20230901	160350	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12050	240	2	2.03	3706300990	307126	112.51	11810	12200	11800	15350	8270	11810	12067.74	13.67	83703	12176	11992	11876	11692	11576	11935	11635	292	3540	500	8970	10	1	58305400	7026	-634.21	0.94	12	0.53	-19.00	12793.00	14440	20230519	-16.55	9620	20221013	25.26	14440	-16.55	20230519	9800	22.96	20230103	14440	-16.55	20230519	9620	25.26	20221013	1.85	Y	046890	500	291 억	7968005	N	N	45564	N	N
147	20230901	150358	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12070	260	2	2.20	3480721250	288418	105.66	11810	12200	11800	15350	8270	11810	12068.37	13.67	80223	12176	11992	11876	11692	11576	11935	11635	292	3540	500	8970	10	1	58305400	7037	-635.26	0.94	12	0.49	-19.00	12793.00	14440	20230519	-16.41	9620	20221013	25.47	14440	-16.41	20230519	9800	23.16	20230103	14440	-16.41	20230519	9620	25.47	20221013	1.85	Y	046890	500	291 억	7968005	N	N	62691	N	N
148	20230901	140355	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12090	280	2	2.37	3192756140	264572	96.92	11810	12200	11800	15350	8270	11810	12067.68	13.67	74761	12176	11992	11876	11692	11576	11935	11635	292	3540	500	8970	10	1	58305400	7049	-636.32	0.95	12	0.45	-19.00	12793.00	14440	20230519	-16.27	9620	20221013	25.68	14440	-16.27	20230519	9800	23.37	20230103	14440	-16.27	20230519	9620	25.68	20221013	1.85	Y	046890	500	291 억	7968005	N	N	62691	N	N
149	20230901	130349	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12110	300	2	2.54	2864642170	237420	86.98	11810	12200	11800	15350	8270	11810	12065.77	13.67	68605	12176	11992	11876	11692	11576	11935	11635	292	3540	500	8970	10	1	58305400	7061	-637.37	0.95	12	0.41	-19.00	12793.00	14440	20230519	-16.14	9620	20221013	25.88	14440	-16.14	20230519	9800	23.57	20230103	14440	-16.14	20230519	9620	25.88	20221013	1.85	Y	046890	500	291 억	7968005	N	N	62691	N	N
150	20230901	120351	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12080	270	2	2.29	2538663200	210451	77.10	11810	12200	11800	15350	8270	11810	12063.03	13.67	59937	12176	11992	11876	11692	11576	11935	11635	292	3540	500	8970	10	1	58305400	7043	-635.79	0.94	12	0.36	-19.00	12793.00	14440	20230519	-16.34	9620	20221013	25.57	14440	-16.34	20230519	9800	23.27	20230103	14440	-16.34	20230519	9620	25.57	20221013	1.85	Y	046890	500	291 억	7968005	N	N	62691	N	N
151	20230901	110351	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12030	220	2	1.86	2036547910	168802	61.84	11810	12200	11800	15350	8270	11810	12064.79	13.67	55018	12176	11992	11876	11692	11576	11935	11635	292	3540	500	8970	10	1	58305400	7014	-633.16	0.94	12	0.29	-19.00	12793.00	14440	20230519	-16.69	9620	20221013	25.05	14440	-16.69	20230519	9800	22.76	20230103	14440	-16.69	20230519	9620	25.05	20221013	1.85	Y	046890	500	291 억	7968005	N	N	62691	N	N
152	20230901	100349	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	12080	270	2	2.29	1495258570	123876	45.38	11810	12200	11800	15350	8270	11810	12070.71	13.67	47226	12176	11992	11876	11692	11576	11935	11635	292	3540	500	8970	10	1	58305400	7043	-635.79	0.94	12	0.21	-19.00	12793.00	14440	20230519	-16.34	9620	20221013	25.57	14440	-16.34	20230519	9800	23.27	20230103	14440	-16.34	20230519	9620	25.57	20221013	1.85	Y	046890	500	291 억	7968005	N	N	62691	N	N
153	20230901	090345	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	11880	70	2	0.59	33086220	2795	1.02	11810	11900	11800	15350	8270	11810	11838.15	13.67	1124	12176	11992	11876	11692	11576	11935	11635	292	3540	500	8970	10	1	58305400	6927	-625.26	0.93	12	0.00	-19.00	12793.00	14440	20230519	-17.73	9620	20221013	23.49	14440	-17.73	20230519	9800	21.22	20230103	14440	-17.73	20230519	9620	23.49	20221013	1.85	Y	046890	500	291 억	7968005	N	N	62691	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History