KissMeData/039030/price/prices-20230701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20230731	160442	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	160000	-1100	5	-0.68	85891386700	529459	74.47	161500	171200	153900	209000	112800	161100	162227.39	12.95	0	56674	170833	165966	157033	152166	143233	168400	154600	62	48100	500	122430	100	1	12319550	19711	25.76	3.60	12	4.30	6212.00	44471.00	171200	20230731	-6.54	57200	20220930	179.72	171200	-6.54	20230731	62700	155.18	20230103	171200	-6.54	20230731	57200	179.72	20220930	2.92	Y	039030	500	61 억	1594905	N	N	18930	N	N
3	20230731	150445	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	161200	100	2	0.06	81442224400	501750	70.57	161500	171200	153900	209000	112800	161100	162317.65	12.95	0	55627	170833	165966	157033	152166	143233	168400	154600	62	48100	500	122430	100	1	12319550	19859	25.95	3.62	12	4.07	6212.00	44471.00	171200	20230731	-5.84	57200	20220930	181.82	171200	-5.84	20230731	62700	157.10	20230103	171200	-5.84	20230731	57200	181.82	20220930	2.92	Y	039030	500	61 억	1594905	N	N	28189	N	N
4	20230731	140443	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	157100	-4000	5	-2.48	65418779500	399421	56.18	161500	171200	156100	209000	112800	161100	163787.65	12.95	0	31079	170833	165966	157033	152166	143233	168400	154600	62	48100	500	122430	100	1	12319550	19354	25.29	3.53	12	3.24	6212.00	44471.00	171200	20230731	-8.24	57200	20220930	174.65	171200	-8.24	20230731	62700	150.56	20230103	171200	-8.24	20230731	57200	174.65	20220930	2.92	Y	039030	500	61 억	1594905	N	N	28189	N	N
5	20230731	130446	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	163700	2600	2	1.61	48726902400	294793	41.46	161500	171200	159800	209000	112800	161100	165299.60	12.95	0	4988	170833	165966	157033	152166	143233	168400	154600	62	48100	500	122430	100	1	12319550	20167	26.35	3.68	12	2.39	6212.00	44471.00	171200	20230731	-4.38	57200	20220930	186.19	171200	-4.38	20230731	62700	161.08	20230103	171200	-4.38	20230731	57200	186.19	20220930	2.92	Y	039030	500	61 억	1594905	N	N	28189	N	N
6	20230731	120448	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	164900	3800	2	2.36	42861588200	259106	36.44	161500	171200	159800	209000	112800	161100	165430.06	12.95	0	1995	170833	165966	157033	152166	143233	168400	154600	62	48100	500	122430	100	1	12319550	20315	26.55	3.71	12	2.10	6212.00	44471.00	171200	20230731	-3.68	57200	20220930	188.29	171200	-3.68	20230731	62700	163.00	20230103	171200	-3.68	20230731	57200	188.29	20220930	2.92	Y	039030	500	61 억	1594905	N	N	28189	N	N
7	20230731	110450	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	166700	5600	2	3.48	38139942200	230835	32.47	161500	171200	159800	209000	112800	161100	165235.65	12.95	0	2544	170833	165966	157033	152166	143233	168400	154600	62	48100	500	122430	100	1	12319550	20537	26.84	3.75	12	1.87	6212.00	44471.00	171200	20230731	-2.63	57200	20220930	191.43	171200	-2.63	20230731	62700	165.87	20230103	171200	-2.63	20230731	57200	191.43	20220930	2.92	Y	039030	500	61 억	1594905	N	N	28189	N	N
8	20230731	100450	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	163600	2500	2	1.55	27685353700	167807	23.60	161500	171200	159800	209000	112800	161100	164995.82	12.95	0	-6632	170833	165966	157033	152166	143233	168400	154600	62	48100	500	122430	100	1	12319550	20155	26.34	3.68	12	1.36	6212.00	44471.00	171200	20230731	-4.44	57200	20220930	186.01	171200	-4.44	20230731	62700	160.93	20230103	171200	-4.44	20230731	57200	186.01	20220930	2.92	Y	039030	500	61 억	1594905	N	N	28189	N	N
9	20230731	090443	57	100.00	KSQ150		반도체	N	N	N	N	N	160300	-800	5	-0.50	1370470200	8499	1.20	161500	161600	160300	209000	112800	161100	161260.97	12.95	0	-2828	170833	165966	157033	152166	143233	168400	154600	62	48100	500	122430	100	1	12319550	19748	25.80	3.60	12	0.07	6212.00	44471.00	161900	20230728	-0.99	57200	20220930	180.24	161900	-0.99	20230728	62700	155.66	20230103	161900	-0.99	20230728	57200	180.24	20220930	2.92	Y	039030	500	61 억	1594905	N	N	28189	N	N
10	20230728	160445	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	161100	5000	2	3.20	110267280700	708002	59.15	156100	161900	148100	202500	109300	156100	155722.72	13.05	-262	-7975	183166	169632	146066	132532	108966	176400	139300	62	46600	500	118630	100	1	12319550	19847	25.93	3.62	12	5.75	6212.00	44471.00	161900	20230728	-0.49	57200	20220930	181.64	161900	-0.49	20230728	62700	156.94	20230103	161900	-0.49	20230728	57200	181.64	20220930	3.00	Y	039030	500	61 억	1608050	N	N	28185	N	N
11	20230728	150444	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	159800	3700	2	2.37	102992877700	662630	55.36	156100	161900	148100	202500	109300	156100	155430.44	13.05	-262	-5759	183166	169632	146066	132532	108966	176400	139300	62	46600	500	118630	100	1	12319550	19687	25.72	3.59	12	5.38	6212.00	44471.00	161900	20230728	-1.30	57200	20220930	179.37	161900	-1.30	20230728	62700	154.86	20230103	161900	-1.30	20230728	57200	179.37	20220930	3.00	Y	039030	500	61 억	1608050	N	N	60385	N	N
12	20230728	140443	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	157300	1200	2	0.77	94377859000	607991	50.80	156100	161900	148100	202500	109300	156100	155229.02	13.05	-262	-11178	183166	169632	146066	132532	108966	176400	139300	62	46600	500	118630	100	1	12319550	19379	25.32	3.54	12	4.94	6212.00	44471.00	161900	20230728	-2.84	57200	20220930	175.00	161900	-2.84	20230728	62700	150.88	20230103	161900	-2.84	20230728	57200	175.00	20220930	3.00	Y	039030	500	61 억	1608050	N	N	60385	N	N
13	20230728	130445	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	155300	-800	5	-0.51	84127355100	543308	45.39	156100	161900	148100	202500	109300	156100	154842.81	13.05	-262	-7628	183166	169632	146066	132532	108966	176400	139300	62	46600	500	118630	100	1	12319550	19132	25.00	3.49	12	4.41	6212.00	44471.00	161900	20230728	-4.08	57200	20220930	171.50	161900	-4.08	20230728	62700	147.69	20230103	161900	-4.08	20230728	57200	171.50	20220930	3.00	Y	039030	500	61 억	1608050	N	N	60385	N	N
14	20230728	120442	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	152100	-4000	5	-2.56	75613641500	488566	40.82	156100	161900	148100	202500	109300	156100	154766.45	13.05	-262	-11390	183166	169632	146066	132532	108966	176400	139300	62	46600	500	118630	100	1	12319550	18738	24.48	3.42	12	3.97	6212.00	44471.00	161900	20230728	-6.05	57200	20220930	165.91	161900	-6.05	20230728	62700	142.58	20230103	161900	-6.05	20230728	57200	165.91	20220930	3.00	Y	039030	500	61 억	1608050	N	N	60385	N	N
15	20230728	110446	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	151800	-4300	5	-2.75	66202796500	426661	35.65	156100	161900	148100	202500	109300	156100	155164.84	13.05	-262	-20442	183166	169632	146066	132532	108966	176400	139300	62	46600	500	118630	100	1	12319550	18701	24.44	3.41	12	3.46	6212.00	44471.00	161900	20230728	-6.24	57200	20220930	165.38	161900	-6.24	20230728	62700	142.11	20230103	161900	-6.24	20230728	57200	165.38	20220930	3.00	Y	039030	500	61 억	1608050	N	N	60385	N	N
16	20230728	100442	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	160600	4500	2	2.88	49278998400	317185	26.50	156100	161900	148100	202500	109300	156100	155363.56	13.05	-262	-7710	183166	169632	146066	132532	108966	176400	139300	62	46600	500	118630	100	1	12319550	19785	25.85	3.61	12	2.57	6212.00	44471.00	161900	20230728	-0.80	57200	20220930	180.77	161900	-0.80	20230728	62700	156.14	20230103	161900	-0.80	20230728	57200	180.77	20220930	3.00	Y	039030	500	61 억	1608050	N	N	60385	N	N
17	20230728	090445	57	100.00	KSQ150		반도체	N	N	N	N	N	149100	-7000	5	-4.48	11698302200	76711	6.41	156100	156200	148100	202500	109300	156100	152497.80	13.05	-262	-2053	183166	169632	146066	132532	108966	176400	139300	62	46600	500	118630	100	1	12319550	18368	24.00	3.35	12	0.62	6212.00	44471.00	159600	20230727	-6.58	57200	20220930	160.66	159600	-6.58	20230727	62700	137.80	20230103	159600	-6.58	20230727	57200	160.66	20220930	3.00	Y	039030	500	61 억	1608050	N	N	60385	N	N
18	20230727	160442	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	156100	33300	2	27.12	175492209200	1191244	431.64	122600	159600	122500	159600	86000	122800	147289.13	13.59	36787	-30904	132933	127866	124333	119266	115733	126100	117500	62	36800	500	93320	100	1	12319550	19231	25.13	3.51	12	9.67	6212.00	44471.00	159600	20230727	-2.19	57200	20220930	172.90	159600	-2.19	20230727	62700	148.96	20230103	159600	-2.19	20230727	57200	172.90	20220930	2.96	Y	039030	500	61 억	1674190	N	N	60385	N	N
19	20230727	150443	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	157500	34700	2	28.26	153555378800	1051899	381.15	122600	159600	122500	159600	86000	122800	145979.23	13.59	36787	-37512	132933	127866	124333	119266	115733	126100	117500	62	36800	500	93320	100	1	12319550	19403	25.35	3.54	12	8.54	6212.00	44471.00	159600	20230727	-1.32	57200	20220930	175.35	159600	-1.32	20230727	62700	151.20	20230103	159600	-1.32	20230727	57200	175.35	20220930	2.96	Y	039030	500	61 억	1674190	N	N	26103	N	N
20	20230727	140440	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	152300	29500	2	24.02	86529981800	625082	226.49	122600	154000	122500	159600	86000	122800	138429.83	13.59	36787	-46276	132933	127866	124333	119266	115733	126100	117500	62	36800	500	93320	100	1	12319550	18763	24.52	3.42	12	5.07	6212.00	44471.00	154000	20230727	-1.10	57200	20220930	166.26	154000	-1.10	20230727	62700	142.90	20230103	154000	-1.10	20230727	57200	166.26	20220930	2.96	Y	039030	500	61 억	1674190	N	N	26103	N	N
21	20230727	130441	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	142000	19200	2	15.64	49405256100	371784	134.71	122600	142000	122500	159600	86000	122800	132887.02	13.59	36787	-22657	132933	127866	124333	119266	115733	126100	117500	62	36800	500	93320	100	1	12319550	17494	22.86	3.19	12	3.02	6212.00	44471.00	142000	20230727	0.00	57200	20220930	148.25	142000	0.00	20230727	62700	126.48	20230103	142000	0.00	20230727	57200	148.25	20220930	2.96	Y	039030	500	61 억	1674190	N	N	26103	N	N
22	20230727	120442	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	135700	12900	2	10.50	36515173300	278316	100.85	122600	136500	122500	159600	86000	122800	131200.44	13.59	36787	-17301	132933	127866	124333	119266	115733	126100	117500	62	36800	500	93320	100	1	12319550	16718	21.84	3.05	12	2.26	6212.00	44471.00	136500	20230727	-0.59	57200	20220930	137.24	136500	-0.59	20230727	62700	116.43	20230103	136500	-0.59	20230727	57200	137.24	20220930	2.96	Y	039030	500	61 억	1674190	N	N	26103	N	N
23	20230727	110441	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	133600	10800	2	8.79	21322007200	165900	60.11	122600	133600	122500	159600	86000	122800	128523.28	13.59	36787	-8257	132933	127866	124333	119266	115733	126100	117500	62	36800	500	93320	100	1	12319550	16459	21.51	3.00	12	1.35	6212.00	44471.00	133600	20230727	0.00	57200	20220930	133.57	133600	0.00	20230727	62700	113.08	20230103	133600	0.00	20230727	57200	133.57	20220930	2.96	Y	039030	500	61 억	1674190	N	N	26103	N	N
24	20230727	100440	57	100.00	KSQ150		반도체	N	N	N	N	N	125600	2800	2	2.28	7851161300	62431	22.62	122600	127200	122500	159600	86000	122800	125757.46	13.59	36787	-7741	132933	127866	124333	119266	115733	126100	117500	62	36800	500	93320	100	1	12319550	15473	20.22	2.82	12	0.51	6212.00	44471.00	133200	20230718	-5.71	57200	20220930	119.58	133200	-5.71	20230718	62700	100.32	20230103	133200	-5.71	20230718	57200	119.58	20220930	2.96	Y	039030	500	61 억	1674190	N	N	26103	N	N
25	20230727	090441	57	100.00	KSQ150		반도체	N	N	N	N	N	123500	700	2	0.57	412824800	3347	1.21	122600	124500	122500	159600	86000	122800	123341.90	13.59	36787	-1562	132933	127866	124333	119266	115733	126100	117500	62	36800	500	93320	100	1	12319550	15215	19.88	2.78	12	0.03	6212.00	44471.00	133200	20230718	-7.28	57200	20220930	115.91	133200	-7.28	20230718	62700	96.97	20230103	133200	-7.28	20230718	57200	115.91	20220930	2.96	Y	039030	500	61 억	1674190	N	N	26103	N	N
26	20230726	160440	57	100.00	KSQ150		반도체	N	N	N	N	N	122800	-2400	5	-1.92	34654201800	275742	174.48	126000	129400	120800	162700	87700	125200	125678.75	13.29	-262	31085	132933	129066	125733	121866	118533	131000	123800	62	37500	500	95150	100	1	12319550	15128	19.77	2.76	12	2.24	6212.00	44471.00	133200	20230718	-7.81	57200	20220930	114.69	133200	-7.81	20230718	62700	95.85	20230103	133200	-7.81	20230718	57200	114.69	20220930	3.08	Y	039030	500	61 억	1637403	N	N	26103	N	N
27	20230726	150442	57	100.00	KSQ150		반도체	N	N	N	N	N	124100	-1100	5	-0.88	30196595100	239310	151.43	126000	129400	123700	162700	87700	125200	126181.93	13.29	-262	16727	132933	129066	125733	121866	118533	131000	123800	62	37500	500	95150	100	1	12319550	15289	19.98	2.79	12	1.94	6212.00	44471.00	133200	20230718	-6.83	57200	20220930	116.96	133200	-6.83	20230718	62700	97.93	20230103	133200	-6.83	20230718	57200	116.96	20220930	3.08	Y	039030	500	61 억	1637403	N	N	12369	N	N
28	20230726	140441	57	100.00	KSQ150		반도체	N	N	N	N	N	125100	-100	5	-0.08	24517511500	194146	122.85	126000	129400	123700	162700	87700	125200	126283.90	13.29	-262	14632	132933	129066	125733	121866	118533	131000	123800	62	37500	500	95150	100	1	12319550	15412	20.14	2.81	12	1.58	6212.00	44471.00	133200	20230718	-6.08	57200	20220930	118.71	133200	-6.08	20230718	62700	99.52	20230103	133200	-6.08	20230718	57200	118.71	20220930	3.08	Y	039030	500	61 억	1637403	N	N	12369	N	N
29	20230726	130438	57	100.00	KSQ150		반도체	N	N	N	N	N	125400	200	2	0.16	14550692600	115600	73.15	126000	128400	123700	162700	87700	125200	125871.05	13.29	-262	7486	132933	129066	125733	121866	118533	131000	123800	62	37500	500	95150	100	1	12319550	15449	20.19	2.82	12	0.94	6212.00	44471.00	133200	20230718	-5.86	57200	20220930	119.23	133200	-5.86	20230718	62700	100.00	20230103	133200	-5.86	20230718	57200	119.23	20220930	3.08	Y	039030	500	61 억	1637403	N	N	12369	N	N
30	20230726	120440	57	100.00	KSQ150		반도체	N	N	N	N	N	126400	1200	2	0.96	12594295400	100023	63.29	126000	128400	123700	162700	87700	125200	125914.01	13.29	-262	4259	132933	129066	125733	121866	118533	131000	123800	62	37500	500	95150	100	1	12319550	15572	20.35	2.84	12	0.81	6212.00	44471.00	133200	20230718	-5.11	57200	20220930	120.98	133200	-5.11	20230718	62700	101.59	20230103	133200	-5.11	20230718	57200	120.98	20220930	3.08	Y	039030	500	61 억	1637403	N	N	12369	N	N
31	20230726	110438	57	100.00	KSQ150		반도체	N	N	N	N	N	126600	1400	2	1.12	9863087300	78409	49.62	126000	128400	123700	162700	87700	125200	125790.26	13.29	-262	3049	132933	129066	125733	121866	118533	131000	123800	62	37500	500	95150	100	1	12319550	15597	20.38	2.85	12	0.64	6212.00	44471.00	133200	20230718	-4.95	57200	20220930	121.33	133200	-4.95	20230718	62700	101.91	20230103	133200	-4.95	20230718	57200	121.33	20220930	3.08	Y	039030	500	61 억	1637403	N	N	12369	N	N
32	20230726	100441	57	100.00	KSQ150		반도체	N	N	N	N	N	125600	400	2	0.32	6469788200	51249	32.43	126000	128400	123700	162700	87700	125200	126242.27	13.29	-262	4629	132933	129066	125733	121866	118533	131000	123800	62	37500	500	95150	100	1	12319550	15473	20.22	2.82	12	0.42	6212.00	44471.00	133200	20230718	-5.71	57200	20220930	119.58	133200	-5.71	20230718	62700	100.32	20230103	133200	-5.71	20230718	57200	119.58	20220930	3.08	Y	039030	500	61 억	1637403	N	N	12369	N	N
33	20230726	090437	57	100.00	KSQ150		반도체	N	N	N	N	N	124000	-1200	5	-0.96	936214600	7501	4.75	126000	126100	123700	162700	87700	125200	124811.87	13.29	-262	-1499	132933	129066	125733	121866	118533	131000	123800	62	37500	500	95150	100	1	12319550	15276	19.96	2.79	12	0.06	6212.00	44471.00	133200	20230718	-6.91	57200	20220930	116.78	133200	-6.91	20230718	62700	97.77	20230103	133200	-6.91	20230718	57200	116.78	20220930	3.08	Y	039030	500	61 억	1637403	N	N	12369	N	N
34	20230725	160436	57	100.00	KSQ150		반도체	N	N	N	N	N	125200	500	2	0.40	19710614400	157648	105.67	125000	129600	122400	162100	87300	124700	125029.23	13.34	0	-7952	127500	126100	123600	122200	119700	126800	122900	62	37400	500	94770	100	1	12319550	15424	20.15	2.82	12	1.28	6212.00	44471.00	133200	20230718	-6.01	57200	20220930	118.88	133200	-6.01	20230718	62700	99.68	20230103	133200	-6.01	20230718	57200	118.88	20220930	3.15	Y	039030	500	61 억	1643552	N	N	12369	N	N
35	20230725	150432	57	100.00	KSQ150		반도체	N	N	N	N	N	124900	200	2	0.16	18085477000	144643	96.95	125000	129600	122400	162100	87300	124700	125035.27	13.34	0	-1703	127500	126100	123600	122200	119700	126800	122900	62	37400	500	94770	100	1	12319550	15387	20.11	2.81	12	1.17	6212.00	44471.00	133200	20230718	-6.23	57200	20220930	118.36	133200	-6.23	20230718	62700	99.20	20230103	133200	-6.23	20230718	57200	118.36	20220930	3.15	Y	039030	500	61 억	1643552	N	N	6286	N	N
36	20230725	140433	57	100.00	KSQ150		반도체	N	N	N	N	N	123800	-900	5	-0.72	15954471500	127486	85.45	125000	129600	122400	162100	87300	124700	125146.85	13.34	0	-622	127500	126100	123600	122200	119700	126800	122900	62	37400	500	94770	100	1	12319550	15252	19.93	2.78	12	1.03	6212.00	44471.00	133200	20230718	-7.06	57200	20220930	116.43	133200	-7.06	20230718	62700	97.45	20230103	133200	-7.06	20230718	57200	116.43	20220930	3.15	Y	039030	500	61 억	1643552	N	N	6286	N	N
37	20230725	130437	57	100.00	KSQ150		반도체	N	N	N	N	N	123000	-1700	5	-1.36	15018255500	119910	80.37	125000	129600	122400	162100	87300	124700	125246.06	13.34	0	-1428	127500	126100	123600	122200	119700	126800	122900	62	37400	500	94770	100	1	12319550	15153	19.80	2.77	12	0.97	6212.00	44471.00	133200	20230718	-7.66	57200	20220930	115.03	133200	-7.66	20230718	62700	96.17	20230103	133200	-7.66	20230718	57200	115.03	20220930	3.15	Y	039030	500	61 억	1643552	N	N	6286	N	N
38	20230725	120436	57	100.00	KSQ150		반도체	N	N	N	N	N	122500	-2200	5	-1.76	14131110200	112684	75.53	125000	129600	122400	162100	87300	124700	125404.76	13.34	0	-1379	127500	126100	123600	122200	119700	126800	122900	62	37400	500	94770	100	1	12319550	15091	19.72	2.75	12	0.91	6212.00	44471.00	133200	20230718	-8.03	57200	20220930	114.16	133200	-8.03	20230718	62700	95.37	20230103	133200	-8.03	20230718	57200	114.16	20220930	3.15	Y	039030	500	61 억	1643552	N	N	6286	N	N
39	20230725	110435	57	100.00	KSQ150		반도체	N	N	N	N	N	123300	-1400	5	-1.12	12578376600	100047	67.06	125000	129600	122600	162100	87300	124700	125724.68	13.34	0	-1449	127500	126100	123600	122200	119700	126800	122900	62	37400	500	94770	100	1	12319550	15190	19.85	2.77	12	0.81	6212.00	44471.00	133200	20230718	-7.43	57200	20220930	115.56	133200	-7.43	20230718	62700	96.65	20230103	133200	-7.43	20230718	57200	115.56	20220930	3.15	Y	039030	500	61 억	1643552	N	N	6286	N	N
40	20230725	100434	57	100.00	KSQ150		반도체	N	N	N	N	N	126500	1800	2	1.44	7254435700	57044	38.24	125000	129600	122600	162100	87300	124700	127172.63	13.34	0	-7833	127500	126100	123600	122200	119700	126800	122900	62	37400	500	94770	100	1	12319550	15584	20.36	2.84	12	0.46	6212.00	44471.00	133200	20230718	-5.03	57200	20220930	121.15	133200	-5.03	20230718	62700	101.75	20230103	133200	-5.03	20230718	57200	121.15	20220930	3.15	Y	039030	500	61 억	1643552	N	N	6286	N	N
41	20230725	090434	57	100.00	KSQ150		반도체	N	N	N	N	N	123100	-1600	5	-1.28	328272700	2650	1.78	125000	125000	122600	162100	87300	124700	123876.49	13.34	0	-733	127500	126100	123600	122200	119700	126800	122900	62	37400	500	94770	100	1	12319550	15165	19.82	2.77	12	0.02	6212.00	44471.00	133200	20230718	-7.58	57200	20220930	115.21	133200	-7.58	20230718	62700	96.33	20230103	133200	-7.58	20230718	57200	115.21	20220930	3.15	Y	039030	500	61 억	1643552	N	N	6286	N	N
42	20230724	160435	57	100.00	KSQ150		반도체	N	N	N	N	N	124700	0	3	0.00	18318191600	148800	81.13	123400	125000	121100	162100	87300	124700	123105.59	13.27	0	19139	127566	126132	123866	122432	120166	126850	123150	62	37400	500	94770	100	1	12319550	15362	20.07	2.80	12	1.21	6212.00	44471.00	133200	20230718	-6.38	57200	20220930	118.01	133200	-6.38	20230718	62700	98.88	20230103	133200	-6.38	20230718	57200	118.01	20220930	3.17	Y	039030	500	61 억	1635285	N	N	6286	N	N
43	20230724	150432	57	100.00	KSQ150		반도체	N	N	N	N	N	123500	-1200	5	-0.96	16784917400	136454	74.40	123400	125000	121100	162100	87300	124700	123007.81	13.27	0	19646	127566	126132	123866	122432	120166	126850	123150	62	37400	500	94770	100	1	12319550	15215	19.88	2.78	12	1.11	6212.00	44471.00	133200	20230718	-7.28	57200	20220930	115.91	133200	-7.28	20230718	62700	96.97	20230103	133200	-7.28	20230718	57200	115.91	20220930	3.17	Y	039030	500	61 억	1635285	N	N	13377	N	N
44	20230724	140431	57	100.00	KSQ150		반도체	N	N	N	N	N	123100	-1600	5	-1.28	14975289400	121802	66.41	123400	125000	121100	162100	87300	124700	122947.73	13.27	0	21355	127566	126132	123866	122432	120166	126850	123150	62	37400	500	94770	100	1	12319550	15165	19.82	2.77	12	0.99	6212.00	44471.00	133200	20230718	-7.58	57200	20220930	115.21	133200	-7.58	20230718	62700	96.33	20230103	133200	-7.58	20230718	57200	115.21	20220930	3.17	Y	039030	500	61 억	1635285	N	N	13377	N	N
45	20230724	130432	57	100.00	KSQ150		반도체	N	N	N	N	N	122300	-2400	5	-1.92	12455265900	101351	55.26	123400	125000	121100	162100	87300	124700	122892.28	13.27	0	20342	127566	126132	123866	122432	120166	126850	123150	62	37400	500	94770	100	1	12319550	15067	19.69	2.75	12	0.82	6212.00	44471.00	133200	20230718	-8.18	57200	20220930	113.81	133200	-8.18	20230718	62700	95.06	20230103	133200	-8.18	20230718	57200	113.81	20220930	3.17	Y	039030	500	61 억	1635285	N	N	13377	N	N
46	20230724	120432	57	100.00	KSQ150		반도체	N	N	N	N	N	122100	-2600	5	-2.09	11605994600	94395	51.47	123400	125000	121100	162100	87300	124700	122951.26	13.27	0	19963	127566	126132	123866	122432	120166	126850	123150	62	37400	500	94770	100	1	12319550	15042	19.66	2.75	12	0.77	6212.00	44471.00	133200	20230718	-8.33	57200	20220930	113.46	133200	-8.33	20230718	62700	94.74	20230103	133200	-8.33	20230718	57200	113.46	20220930	3.17	Y	039030	500	61 억	1635285	N	N	13377	N	N
47	20230724	110436	57	100.00	KSQ150		반도체	N	N	N	N	N	122300	-2400	5	-1.92	10111665200	82158	44.80	123400	125000	121100	162100	87300	124700	123075.73	13.27	0	18033	127566	126132	123866	122432	120166	126850	123150	62	37400	500	94770	100	1	12319550	15067	19.69	2.75	12	0.67	6212.00	44471.00	133200	20230718	-8.18	57200	20220930	113.81	133200	-8.18	20230718	62700	95.06	20230103	133200	-8.18	20230718	57200	113.81	20220930	3.17	Y	039030	500	61 억	1635285	N	N	13377	N	N
48	20230724	100431	57	100.00	KSQ150		반도체	N	N	N	N	N	123300	-1400	5	-1.12	7566030500	61405	33.48	123400	125000	121600	162100	87300	124700	123215.07	13.27	0	13735	127566	126132	123866	122432	120166	126850	123150	62	37400	500	94770	100	1	12319550	15190	19.85	2.77	12	0.50	6212.00	44471.00	133200	20230718	-7.43	57200	20220930	115.56	133200	-7.43	20230718	62700	96.65	20230103	133200	-7.43	20230718	57200	115.56	20220930	3.17	Y	039030	500	61 억	1635285	N	N	13377	N	N
49	20230724	090433	57	100.00	KSQ150		반도체	N	N	N	N	N	123800	-900	5	-0.72	978629000	7935	4.33	123400	124100	122600	162100	87300	124700	123329.65	13.27	0	3239	127566	126132	123866	122432	120166	126850	123150	62	37400	500	94770	100	1	12319550	15252	19.93	2.78	12	0.06	6212.00	44471.00	133200	20230718	-7.06	57200	20220930	116.43	133200	-7.06	20230718	62700	97.45	20230103	133200	-7.06	20230718	57200	116.43	20220930	3.17	Y	039030	500	61 억	1635285	N	N	13377	N	N
50	20230721	160429	57	100.00	KSQ150		반도체	N	N	N	N	N	124700	-3600	5	-2.81	22602189900	183307	101.47	124100	125300	121600	166700	89900	128300	123301.57	13.29	0	12432	133966	131132	127066	124232	120166	132550	125650	62	38400	500	97500	100	1	12319550	15362	20.07	2.80	12	1.49	6212.00	44471.00	133200	20230718	-6.38	57200	20220930	118.01	133200	-6.38	20230718	62700	98.88	20230103	133200	-6.38	20230718	57200	118.01	20220930	3.20	Y	039030	500	61 억	1637629	N	N	13377	N	N
51	20230721	150433	57	100.00	KSQ150		반도체	N	N	N	N	N	124900	-3400	5	-2.65	21301061700	172856	95.69	124100	125300	121600	166700	89900	128300	123230.10	13.29	0	11939	133966	131132	127066	124232	120166	132550	125650	62	38400	500	97500	100	1	12319550	15387	20.11	2.81	12	1.40	6212.00	44471.00	133200	20230718	-6.23	57200	20220930	118.36	133200	-6.23	20230718	62700	99.20	20230103	133200	-6.23	20230718	57200	118.36	20220930	3.20	Y	039030	500	61 억	1637629	N	N	16334	N	N
52	20230721	140429	57	100.00	KSQ150		반도체	N	N	N	N	N	124300	-4000	5	-3.12	18214315300	148071	81.97	124100	124500	121600	166700	89900	128300	123010.69	13.29	0	15833	133966	131132	127066	124232	120166	132550	125650	62	38400	500	97500	100	1	12319550	15313	20.01	2.80	12	1.20	6212.00	44471.00	133200	20230718	-6.68	57200	20220930	117.31	133200	-6.68	20230718	62700	98.25	20230103	133200	-6.68	20230718	57200	117.31	20220930	3.20	Y	039030	500	61 억	1637629	N	N	16334	N	N
53	20230721	130430	57	100.00	KSQ150		반도체	N	N	N	N	N	123400	-4900	5	-3.82	15629828100	127150	70.39	124100	124500	121600	166700	89900	128300	122924.33	13.29	0	10266	133966	131132	127066	124232	120166	132550	125650	62	38400	500	97500	100	1	12319550	15202	19.86	2.77	12	1.03	6212.00	44471.00	133200	20230718	-7.36	57200	20220930	115.73	133200	-7.36	20230718	62700	96.81	20230103	133200	-7.36	20230718	57200	115.73	20220930	3.20	Y	039030	500	61 억	1637629	N	N	16334	N	N
54	20230721	120435	57	100.00	KSQ150		반도체	N	N	N	N	N	123400	-4900	5	-3.82	12856123900	104625	57.92	124100	124500	121600	166700	89900	128300	122878.13	13.29	0	-1231	133966	131132	127066	124232	120166	132550	125650	62	38400	500	97500	100	1	12319550	15202	19.86	2.77	12	0.85	6212.00	44471.00	133200	20230718	-7.36	57200	20220930	115.73	133200	-7.36	20230718	62700	96.81	20230103	133200	-7.36	20230718	57200	115.73	20220930	3.20	Y	039030	500	61 억	1637629	N	N	16334	N	N
55	20230721	110433	57	100.00	KSQ150		반도체	N	N	N	N	N	122800	-5500	5	-4.29	11035001100	89847	49.74	124100	124500	121600	166700	89900	128300	122819.92	13.29	0	-3555	133966	131132	127066	124232	120166	132550	125650	62	38400	500	97500	100	1	12319550	15128	19.77	2.76	12	0.73	6212.00	44471.00	133200	20230718	-7.81	57200	20220930	114.69	133200	-7.81	20230718	62700	95.85	20230103	133200	-7.81	20230718	57200	114.69	20220930	3.20	Y	039030	500	61 억	1637629	N	N	16334	N	N
56	20230721	100432	57	100.00	KSQ150		반도체	N	N	N	N	N	123700	-4600	5	-3.59	8637479700	70355	38.95	124100	124500	121600	166700	89900	128300	122769.95	13.29	0	430	133966	131132	127066	124232	120166	132550	125650	62	38400	500	97500	100	1	12319550	15239	19.91	2.78	12	0.57	6212.00	44471.00	133200	20230718	-7.13	57200	20220930	116.26	133200	-7.13	20230718	62700	97.29	20230103	133200	-7.13	20230718	57200	116.26	20220930	3.20	Y	039030	500	61 억	1637629	N	N	16334	N	N
57	20230721	090432	57	100.00	KSQ150		반도체	N	N	N	N	N	122200	-6100	5	-4.75	1982509200	16135	8.93	124100	124500	121600	166700	89900	128300	122870.11	13.29	0	-4181	133966	131132	127066	124232	120166	132550	125650	62	38400	500	97500	100	1	12319550	15054	19.67	2.75	12	0.13	6212.00	44471.00	133200	20230718	-8.26	57200	20220930	113.64	133200	-8.26	20230718	62700	94.90	20230103	133200	-8.26	20230718	57200	113.64	20220930	3.20	Y	039030	500	61 억	1637629	N	N	16334	N	N
58	20230720	160430	57	100.00	KSQ150		반도체	N	N	N	N	N	128300	1900	2	1.50	22836300300	180102	54.37	124900	129900	123000	164300	88500	126400	126794.07	13.51	-262	-22351	137466	131932	126966	121432	116466	129450	118950	62	37900	500	96060	100	1	12319550	15806	20.65	2.89	12	1.46	6212.00	44471.00	133200	20230718	-3.68	57200	20220930	124.30	133200	-3.68	20230718	62700	104.63	20230103	133200	-3.68	20230718	57200	124.30	20220930	3.06	Y	039030	500	61 억	1664970	N	N	16332	N	N
59	20230720	150428	57	100.00	KSQ150		반도체	N	N	N	N	N	128900	2500	2	1.98	20621171300	162792	49.14	124900	129900	123000	164300	88500	126400	126671.95	13.51	-262	-16317	137466	131932	126966	121432	116466	129450	118950	62	37900	500	96060	100	1	12319550	15880	20.75	2.90	12	1.32	6212.00	44471.00	133200	20230718	-3.23	57200	20220930	125.35	133200	-3.23	20230718	62700	105.58	20230103	133200	-3.23	20230718	57200	125.35	20220930	3.06	Y	039030	500	61 억	1664970	N	N	13773	N	N
60	20230720	140427	57	100.00	KSQ150		반도체	N	N	N	N	N	129300	2900	2	2.29	13522965500	107757	32.53	124900	129300	123000	164300	88500	126400	125494.71	13.51	-262	2142	137466	131932	126966	121432	116466	129450	118950	62	37900	500	96060	100	1	12319550	15929	20.81	2.91	12	0.87	6212.00	44471.00	133200	20230718	-2.93	57200	20220930	126.05	133200	-2.93	20230718	62700	106.22	20230103	133200	-2.93	20230718	57200	126.05	20220930	3.06	Y	039030	500	61 억	1664970	N	N	13773	N	N
61	20230720	130427	57	100.00	KSQ150		반도체	N	N	N	N	N	127200	800	2	0.63	9799184400	78712	23.76	124900	127500	123000	164300	88500	126400	124493.31	13.51	-262	1420	137466	131932	126966	121432	116466	129450	118950	62	37900	500	96060	100	1	12319550	15670	20.48	2.86	12	0.64	6212.00	44471.00	133200	20230718	-4.50	57200	20220930	122.38	133200	-4.50	20230718	62700	102.87	20230103	133200	-4.50	20230718	57200	122.38	20220930	3.06	Y	039030	500	61 억	1664970	N	N	13773	N	N
62	20230720	120432	57	100.00	KSQ150		반도체	N	N	N	N	N	124800	-1600	5	-1.27	8302113000	66811	20.17	124900	125700	123000	164300	88500	126400	124261.55	13.51	-262	-733	137466	131932	126966	121432	116466	129450	118950	62	37900	500	96060	100	1	12319550	15375	20.09	2.81	12	0.54	6212.00	44471.00	133200	20230718	-6.31	57200	20220930	118.18	133200	-6.31	20230718	62700	99.04	20230103	133200	-6.31	20230718	57200	118.18	20220930	3.06	Y	039030	500	61 억	1664970	N	N	13773	N	N
63	20230720	110430	57	100.00	KSQ150		반도체	N	N	N	N	N	124400	-2000	5	-1.58	7015832900	56526	17.06	124900	125500	123000	164300	88500	126400	124115.50	13.51	-262	-3012	137466	131932	126966	121432	116466	129450	118950	62	37900	500	96060	100	1	12319550	15326	20.03	2.80	12	0.46	6212.00	44471.00	133200	20230718	-6.61	57200	20220930	117.48	133200	-6.61	20230718	62700	98.41	20230103	133200	-6.61	20230718	57200	117.48	20220930	3.06	Y	039030	500	61 억	1664970	N	N	13773	N	N
64	20230720	100426	57	100.00	KSQ150		반도체	N	N	N	N	N	124300	-2100	5	-1.66	5648198100	45542	13.75	124900	125500	123000	164300	88500	126400	124019.91	13.51	-262	-3157	137466	131932	126966	121432	116466	129450	118950	62	37900	500	96060	100	1	12319550	15313	20.01	2.80	12	0.37	6212.00	44471.00	133200	20230718	-6.68	57200	20220930	117.31	133200	-6.68	20230718	62700	98.25	20230103	133200	-6.68	20230718	57200	117.31	20220930	3.06	Y	039030	500	61 억	1664970	N	N	13773	N	N
65	20230720	090426	57	100.00	KSQ150		반도체	N	N	N	N	N	123200	-3200	5	-2.53	892174600	7221	2.18	124900	125000	123000	164300	88500	126400	123538.91	13.51	-262	-84	137466	131932	126966	121432	116466	129450	118950	62	37900	500	96060	100	1	12319550	15178	19.83	2.77	12	0.06	6212.00	44471.00	133200	20230718	-7.51	57200	20220930	115.38	133200	-7.51	20230718	62700	96.49	20230103	133200	-7.51	20230718	57200	115.38	20220930	3.06	Y	039030	500	61 억	1664970	N	N	13773	N	N
66	20230719	160435	57	100.00	KSQ150		반도체	N	N	N	N	N	126400	-2000	5	-1.56	41307300800	329866	151.06	130300	132500	122000	166900	89900	128400	125224.05	13.03	-105	73561	136333	132366	129233	125266	122133	131950	124850	62	38500	500	97580	100	1	12319550	15572	20.35	2.84	12	2.68	6212.00	44471.00	133200	20230718	-5.11	57200	20220930	120.98	133200	-5.11	20230718	62700	101.59	20230103	133200	-5.11	20230718	57200	120.98	20220930	3.05	Y	039030	500	61 억	1605781	N	N	13773	N	N
67	20230719	150433	57	100.00	KSQ150		반도체	N	N	N	N	N	124700	-3700	5	-2.88	38425950000	306924	140.55	130300	132500	122000	166900	89900	128400	125196.95	13.03	-105	78672	136333	132366	129233	125266	122133	131950	124850	62	38500	500	97580	100	1	12319550	15362	20.07	2.80	12	2.49	6212.00	44471.00	133200	20230718	-6.38	57200	20220930	118.01	133200	-6.38	20230718	62700	98.88	20230103	133200	-6.38	20230718	57200	118.01	20220930	3.05	Y	039030	500	61 억	1605781	N	N	27309	N	N
68	20230719	140434	57	100.00	KSQ150		반도체	N	N	N	N	N	123800	-4600	5	-3.58	33337243000	265988	121.81	130300	132500	122000	166900	89900	128400	125333.64	13.03	-105	68237	136333	132366	129233	125266	122133	131950	124850	62	38500	500	97580	100	1	12319550	15252	19.93	2.78	12	2.16	6212.00	44471.00	133200	20230718	-7.06	57200	20220930	116.43	133200	-7.06	20230718	62700	97.45	20230103	133200	-7.06	20230718	57200	116.43	20220930	3.05	Y	039030	500	61 억	1605781	N	N	27309	N	N
69	20230719	130430	57	100.00	KSQ150		반도체	N	N	N	N	N	123600	-4800	5	-3.74	26994899800	214594	98.27	130300	132500	122000	166900	89900	128400	125795.22	13.03	-105	46253	136333	132366	129233	125266	122133	131950	124850	62	38500	500	97580	100	1	12319550	15227	19.90	2.78	12	1.74	6212.00	44471.00	133200	20230718	-7.21	57200	20220930	116.08	133200	-7.21	20230718	62700	97.13	20230103	133200	-7.21	20230718	57200	116.08	20220930	3.05	Y	039030	500	61 억	1605781	N	N	27309	N	N
70	20230719	120434	57	100.00	KSQ150		반도체	N	N	N	N	N	124000	-4400	5	-3.43	23486757400	186281	85.30	130300	132500	122000	166900	89900	128400	126082.41	13.03	-105	37751	136333	132366	129233	125266	122133	131950	124850	62	38500	500	97580	100	1	12319550	15276	19.96	2.79	12	1.51	6212.00	44471.00	133200	20230718	-6.91	57200	20220930	116.78	133200	-6.91	20230718	62700	97.77	20230103	133200	-6.91	20230718	57200	116.78	20220930	3.05	Y	039030	500	61 억	1605781	N	N	27309	N	N
71	20230719	110434	57	100.00	KSQ150		반도체	N	N	N	N	N	122800	-5600	5	-4.36	17456710600	137340	62.89	130300	132500	122600	166900	89900	128400	127105.80	13.03	-105	18421	136333	132366	129233	125266	122133	131950	124850	62	38500	500	97580	100	1	12319550	15128	19.77	2.76	12	1.11	6212.00	44471.00	133200	20230718	-7.81	57200	20220930	114.69	133200	-7.81	20230718	62700	95.85	20230103	133200	-7.81	20230718	57200	114.69	20220930	3.05	Y	039030	500	61 억	1605781	N	N	27309	N	N
72	20230719	100432	57	100.00	KSQ150		반도체	N	N	N	N	N	127500	-900	5	-0.70	9358469200	72342	33.13	130300	132500	125900	166900	89900	128400	129364.26	13.03	-105	1654	136333	132366	129233	125266	122133	131950	124850	62	38500	500	97580	100	1	12319550	15707	20.52	2.87	12	0.59	6212.00	44471.00	133200	20230718	-4.28	57200	20220930	122.90	133200	-4.28	20230718	62700	103.35	20230103	133200	-4.28	20230718	57200	122.90	20220930	3.05	Y	039030	500	61 억	1605781	N	N	27309	N	N
73	20230719	090431	57	100.00	KSQ150		반도체	N	N	N	N	N	130300	1900	2	1.48	1295429400	9906	4.54	130300	131700	130200	166900	89900	128400	130772.20	13.03	-105	-1217	136333	132366	129233	125266	122133	131950	124850	62	38500	500	97580	100	1	12319550	16052	20.98	2.93	12	0.08	6212.00	44471.00	133200	20230718	-2.18	57200	20220930	127.80	133200	-2.18	20230718	62700	107.81	20230103	133200	-2.18	20230718	57200	127.80	20220930	3.05	Y	039030	500	61 억	1605781	N	N	27309	N	N
74	20230718	160431	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	128400	1600	2	1.26	28114255000	217956	77.98	128400	133200	126100	164800	88800	126800	128991.75	13.18	-262	-21600	134933	130866	126433	122366	117933	132900	124400	62	38000	500	96360	100	1	12319550	15818	20.67	2.89	12	1.77	6212.00	44471.00	133200	20230718	-3.60	57200	20220930	124.48	133200	-3.60	20230718	62700	104.78	20230103	133200	-3.60	20230718	57200	124.48	20220930	2.46	Y	039030	500	61 억	1624016	N	N	27309	N	N
75	20230718	150431	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	128500	1700	2	1.34	27034579500	209553	74.98	128400	133200	126100	164800	88800	126800	129011.50	13.18	-262	-21279	134933	130866	126433	122366	117933	132900	124400	62	38000	500	96360	100	1	12319550	15831	20.69	2.89	12	1.70	6212.00	44471.00	133200	20230718	-3.53	57200	20220930	124.65	133200	-3.53	20230718	62700	104.94	20230103	133200	-3.53	20230718	57200	124.65	20220930	2.46	Y	039030	500	61 억	1624016	N	N	36334	N	N
76	20230718	140428	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	127400	600	2	0.47	25258979400	195693	70.02	128400	133200	126100	164800	88800	126800	129075.40	13.18	-262	-18915	134933	130866	126433	122366	117933	132900	124400	62	38000	500	96360	100	1	12319550	15695	20.51	2.86	12	1.59	6212.00	44471.00	133200	20230718	-4.35	57200	20220930	122.73	133200	-4.35	20230718	62700	103.19	20230103	133200	-4.35	20230718	57200	122.73	20220930	2.46	Y	039030	500	61 억	1624016	N	N	36334	N	N
77	20230718	130429	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	127200	400	2	0.32	23300244600	180311	64.51	128400	133200	126100	164800	88800	126800	129223.56	13.18	-262	-13915	134933	130866	126433	122366	117933	132900	124400	62	38000	500	96360	100	1	12319550	15670	20.48	2.86	12	1.46	6212.00	44471.00	133200	20230718	-4.50	57200	20220930	122.38	133200	-4.50	20230718	62700	102.87	20230103	133200	-4.50	20230718	57200	122.38	20220930	2.46	Y	039030	500	61 억	1624016	N	N	36334	N	N
78	20230718	120431	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	128200	1400	2	1.10	21635011400	167261	59.85	128400	133200	126100	164800	88800	126800	129349.97	13.18	-262	-12314	134933	130866	126433	122366	117933	132900	124400	62	38000	500	96360	100	1	12319550	15794	20.64	2.88	12	1.36	6212.00	44471.00	133200	20230718	-3.75	57200	20220930	124.13	133200	-3.75	20230718	62700	104.47	20230103	133200	-3.75	20230718	57200	124.13	20220930	2.46	Y	039030	500	61 억	1624016	N	N	36334	N	N
79	20230718	110432	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	127700	900	2	0.71	18830756900	145455	52.04	128400	133200	126100	164800	88800	126800	129462.44	13.18	-262	-8654	134933	130866	126433	122366	117933	132900	124400	62	38000	500	96360	100	1	12319550	15732	20.56	2.87	12	1.18	6212.00	44471.00	133200	20230718	-4.13	57200	20220930	123.25	133200	-4.13	20230718	62700	103.67	20230103	133200	-4.13	20230718	57200	123.25	20220930	2.46	Y	039030	500	61 억	1624016	N	N	36334	N	N
80	20230718	100428	57	100.00	KSQ150		반도체	N	N	N	N	N	127200	400	2	0.32	6646693400	52258	18.70	128400	129300	126100	164800	88800	126800	127190.54	13.18	-262	-4022	134933	130866	126433	122366	117933	132900	124400	62	38000	500	96360	100	1	12319550	15670	20.48	2.86	12	0.42	6212.00	44471.00	132500	20230714	-4.00	57200	20220930	122.38	132500	-4.00	20230714	62700	102.87	20230103	132500	-4.00	20230714	57200	122.38	20220930	2.46	Y	039030	500	61 억	1624016	N	N	36334	N	N
81	20230718	090428	57	100.00	KSQ150		반도체	N	N	N	N	N	127000	200	2	0.16	1779244700	13865	4.96	128400	129300	126800	164800	88800	126800	128334.75	13.18	-262	-6851	134933	130866	126433	122366	117933	132900	124400	62	38000	500	96360	100	1	12319550	15646	20.44	2.86	12	0.11	6212.00	44471.00	132500	20230714	-4.15	57200	20220930	122.03	132500	-4.15	20230714	62700	102.55	20230103	132500	-4.15	20230714	57200	122.03	20220930	2.46	Y	039030	500	61 억	1624016	N	N	36334	N	N
82	20230717	160429	57	100.00	KSQ150		반도체	N	N	N	N	N	126800	1400	2	1.12	35342582100	279077	41.63	123200	130500	122000	163000	87800	125400	126641.32	13.41	419	-33439	140266	132832	125066	117632	109866	136550	121350	62	37600	500	95300	100	1	12319550	15621	20.41	2.85	12	2.27	6212.00	44471.00	132500	20230714	-4.30	57200	20220930	121.68	132500	-4.30	20230714	62700	102.23	20230103	132500	-4.30	20230714	57200	121.68	20220930	2.15	Y	039030	500	61 억	1651740	N	N	36334	N	N
83	20230717	150427	57	100.00	KSQ150		반도체	N	N	N	N	N	126800	1400	2	1.12	33793367400	266875	39.81	123200	130500	122000	163000	87800	125400	126626.62	13.41	419	-33963	140266	132832	125066	117632	109866	136550	121350	62	37600	500	95300	100	1	12319550	15621	20.41	2.85	12	2.17	6212.00	44471.00	132500	20230714	-4.30	57200	20220930	121.68	132500	-4.30	20230714	62700	102.23	20230103	132500	-4.30	20230714	57200	121.68	20220930	2.15	Y	039030	500	61 억	1651740	N	N	74046	N	N
84	20230717	140428	57	100.00	KSQ150		반도체	N	N	N	N	N	127900	2500	2	1.99	29563267400	233509	34.83	123200	130500	122000	163000	87800	125400	126604.88	13.41	419	-35705	140266	132832	125066	117632	109866	136550	121350	62	37600	500	95300	100	1	12319550	15757	20.59	2.88	12	1.90	6212.00	44471.00	132500	20230714	-3.47	57200	20220930	123.60	132500	-3.47	20230714	62700	103.99	20230103	132500	-3.47	20230714	57200	123.60	20220930	2.15	Y	039030	500	61 억	1651740	N	N	74046	N	N
85	20230717	130425	57	100.00	KSQ150		반도체	N	N	N	N	N	127100	1700	2	1.36	27729243700	219106	32.69	123200	130500	122000	163000	87800	125400	126556.78	13.41	419	-35263	140266	132832	125066	117632	109866	136550	121350	62	37600	500	95300	100	1	12319550	15658	20.46	2.86	12	1.78	6212.00	44471.00	132500	20230714	-4.08	57200	20220930	122.20	132500	-4.08	20230714	62700	102.71	20230103	132500	-4.08	20230714	57200	122.20	20220930	2.15	Y	039030	500	61 억	1651740	N	N	74046	N	N
86	20230717	120430	57	100.00	KSQ150		반도체	N	N	N	N	N	127800	2400	2	1.91	25466007900	201335	30.03	123200	130500	122000	163000	87800	125400	126486.24	13.41	419	-33481	140266	132832	125066	117632	109866	136550	121350	62	37600	500	95300	100	1	12319550	15744	20.57	2.87	12	1.63	6212.00	44471.00	132500	20230714	-3.55	57200	20220930	123.43	132500	-3.55	20230714	62700	103.83	20230103	132500	-3.55	20230714	57200	123.43	20220930	2.15	Y	039030	500	61 억	1651740	N	N	74046	N	N
87	20230717	110425	57	100.00	KSQ150		반도체	N	N	N	N	N	128700	3300	2	2.63	22946982800	181590	27.09	123200	130500	122000	163000	87800	125400	126367.49	13.41	419	-32223	140266	132832	125066	117632	109866	136550	121350	62	37600	500	95300	100	1	12319550	15855	20.72	2.89	12	1.47	6212.00	44471.00	132500	20230714	-2.87	57200	20220930	125.00	132500	-2.87	20230714	62700	105.26	20230103	132500	-2.87	20230714	57200	125.00	20220930	2.15	Y	039030	500	61 억	1651740	N	N	74046	N	N
88	20230717	100426	57	100.00	KSQ150		반도체	N	N	N	N	N	127000	1600	2	1.28	13718614700	109894	16.39	123200	127700	122000	163000	87800	125400	124834.50	13.41	419	-15034	140266	132832	125066	117632	109866	136550	121350	62	37600	500	95300	100	1	12319550	15646	20.44	2.86	12	0.89	6212.00	44471.00	132500	20230714	-4.15	57200	20220930	122.03	132500	-4.15	20230714	62700	102.55	20230103	132500	-4.15	20230714	57200	122.03	20220930	2.15	Y	039030	500	61 억	1651740	N	N	74046	N	N
89	20230717	090425	57	100.00	KSQ150		반도체	N	N	N	N	N	123900	-1500	5	-1.20	1972382400	16039	2.39	123200	124700	122000	163000	87800	125400	122960.16	13.41	419	-2368	140266	132832	125066	117632	109866	136550	121350	62	37600	500	95300	100	1	12319550	15264	19.95	2.79	12	0.13	6212.00	44471.00	132500	20230714	-6.49	57200	20220930	116.61	132500	-6.49	20230714	62700	97.61	20230103	132500	-6.49	20230714	57200	116.61	20220930	2.15	Y	039030	500	61 억	1651740	N	N	74046	N	N
90	20230714	160425	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	125400	8300	2	7.09	83750983900	669124	184.40	120500	132500	117300	152200	82000	117100	125164.91	13.67	262	-32755	123433	120266	115833	112666	108233	121850	114250	62	35100	500	88990	100	1	12319550	15449	20.19	2.82	12	5.43	6212.00	44471.00	132500	20230714	-5.36	57200	20220930	119.23	132500	-5.36	20230714	62700	100.00	20230103	132500	-5.36	20230714	57200	119.23	20220930	2.11	Y	039030	500	61 억	1684499	N	N	74013	N	N
91	20230714	150427	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	124400	7300	2	6.23	81191428300	648657	178.76	120500	132500	117300	152200	82000	117100	125168.51	13.67	262	-31641	123433	120266	115833	112666	108233	121850	114250	62	35100	500	88990	100	1	12319550	15326	20.03	2.80	12	5.27	6212.00	44471.00	132500	20230714	-6.11	57200	20220930	117.48	132500	-6.11	20230714	62700	98.41	20230103	132500	-6.11	20230714	57200	117.48	20220930	2.11	Y	039030	500	61 억	1684499	N	N	62046	N	N
92	20230714	140429	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	124900	7800	2	6.66	76253198400	609131	167.87	120500	132500	117300	152200	82000	117100	125183.58	13.67	262	-36639	123433	120266	115833	112666	108233	121850	114250	62	35100	500	88990	100	1	12319550	15387	20.11	2.81	12	4.94	6212.00	44471.00	132500	20230714	-5.74	57200	20220930	118.36	132500	-5.74	20230714	62700	99.20	20230103	132500	-5.74	20230714	57200	118.36	20220930	2.11	Y	039030	500	61 억	1684499	N	N	62046	N	N
93	20230714	130423	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	125900	8800	2	7.51	69951033900	559070	154.07	120500	132500	117300	152200	82000	117100	125120.35	13.67	262	-46934	123433	120266	115833	112666	108233	121850	114250	62	35100	500	88990	100	1	12319550	15510	20.27	2.83	12	4.54	6212.00	44471.00	132500	20230714	-4.98	57200	20220930	120.10	132500	-4.98	20230714	62700	100.80	20230103	132500	-4.98	20230714	57200	120.10	20220930	2.11	Y	039030	500	61 억	1684499	N	N	62046	N	N
94	20230714	120424	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	127400	10300	2	8.80	63810067500	510936	140.81	120500	132500	117300	152200	82000	117100	124888.57	13.67	262	-49164	123433	120266	115833	112666	108233	121850	114250	62	35100	500	88990	100	1	12319550	15695	20.51	2.86	12	4.15	6212.00	44471.00	132500	20230714	-3.85	57200	20220930	122.73	132500	-3.85	20230714	62700	103.19	20230103	132500	-3.85	20230714	57200	122.73	20220930	2.11	Y	039030	500	61 억	1684499	N	N	62046	N	N
95	20230714	110426	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	127300	10200	2	8.71	43859780700	357218	98.44	120500	127400	117300	152200	82000	117100	122781.55	13.67	262	-28490	123433	120266	115833	112666	108233	121850	114250	62	35100	500	88990	100	1	12319550	15683	20.49	2.86	12	2.90	6212.00	44471.00	127400	20230714	-0.08	57200	20220930	122.55	127400	-0.08	20230714	62700	103.03	20230103	127400	-0.08	20230714	57200	122.55	20220930	2.11	Y	039030	500	61 억	1684499	N	N	62046	N	N
96	20230714	100429	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	123200	6100	2	5.21	31344611000	256960	70.81	120500	125000	117300	152200	82000	117100	121982.45	13.67	262	-22659	123433	120266	115833	112666	108233	121850	114250	62	35100	500	88990	100	1	12319550	15178	19.83	2.77	12	2.09	6212.00	44471.00	125000	20230714	-1.44	57200	20220930	115.38	125000	-1.44	20230714	62700	96.49	20230103	125000	-1.44	20230714	57200	115.38	20220930	2.11	Y	039030	500	61 억	1684499	N	N	62046	N	N
97	20230714	090426	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	120900	3800	2	3.25	3609569900	29872	8.23	120500	121900	120000	152200	82000	117100	120834.56	13.67	262	-7586	123433	120266	115833	112666	108233	121850	114250	62	35100	500	88990	100	1	12319550	14894	19.46	2.72	12	0.24	6212.00	44471.00	121900	20230714	-0.82	57200	20220930	111.36	121900	-0.82	20230714	62700	92.82	20230103	121900	-0.82	20230714	57200	111.36	20220930	2.11	Y	039030	500	61 억	1684499	N	N	62046	N	N
98	20230713	160425	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	117100	7000	2	6.36	41727212300	361588	389.51	111800	119000	111400	143100	77100	110100	115399.54	14.09	-262	-36833	112233	111166	109333	108266	106433	110250	107350	62	33000	500	83670	100	1	12319550	14426	18.85	2.63	12	2.94	6212.00	44471.00	119000	20230713	-1.60	57200	20220930	104.72	119000	-1.60	20230713	62700	86.76	20230103	119000	-1.60	20230713	57200	104.72	20220930	2.12	Y	039030	500	61 억	1736186	N	N	61972	N	N
99	20230713	150421	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	117100	7000	2	6.36	39994137900	346825	373.61	111800	119000	111400	143100	77100	110100	115315.04	14.09	-262	-36489	112233	111166	109333	108266	106433	110250	107350	62	33000	500	83670	100	1	12319550	14426	18.85	2.63	12	2.82	6212.00	44471.00	119000	20230713	-1.60	57200	20220930	104.72	119000	-1.60	20230713	62700	86.76	20230103	119000	-1.60	20230713	57200	104.72	20220930	2.12	Y	039030	500	61 억	1736186	N	N	18808	N	N
100	20230713	140421	57	100.00	KSQ150		반도체	N	N	N	N	N	117100	7000	2	6.36	30823995600	269166	289.95	111800	117300	111400	143100	77100	110100	114516.68	14.09	-262	-28292	112233	111166	109333	108266	106433	110250	107350	62	33000	500	83670	100	1	12319550	14426	18.85	2.63	12	2.18	6212.00	44471.00	117600	20230703	-0.43	57200	20220930	104.72	117600	-0.43	20230703	62700	86.76	20230103	117600	-0.43	20230703	57200	104.72	20220930	2.12	Y	039030	500	61 억	1736186	N	N	18808	N	N
101	20230713	130423	57	100.00	KSQ150		반도체	N	N	N	N	N	114700	4600	2	4.18	23936158600	209924	226.14	111800	116000	111400	143100	77100	110100	114022.97	14.09	-262	-20764	112233	111166	109333	108266	106433	110250	107350	62	33000	500	83670	100	1	12319550	14131	18.46	2.58	12	1.70	6212.00	44471.00	117600	20230703	-2.47	57200	20220930	100.52	117600	-2.47	20230703	62700	82.93	20230103	117600	-2.47	20230703	57200	100.52	20220930	2.12	Y	039030	500	61 억	1736186	N	N	18808	N	N
102	20230713	120420	57	100.00	KSQ150		반도체	N	N	N	N	N	114800	4700	2	4.27	19853142400	174389	187.86	111800	116000	111400	143100	77100	110100	113844.01	14.09	-262	-8619	112233	111166	109333	108266	106433	110250	107350	62	33000	500	83670	100	1	12319550	14143	18.48	2.58	12	1.42	6212.00	44471.00	117600	20230703	-2.38	57200	20220930	100.70	117600	-2.38	20230703	62700	83.09	20230103	117600	-2.38	20230703	57200	100.70	20220930	2.12	Y	039030	500	61 억	1736186	N	N	18808	N	N
103	20230713	110423	57	100.00	KSQ150		반도체	N	N	N	N	N	114300	4200	2	3.81	12982620400	114596	123.45	111800	114500	111400	143100	77100	110100	113290.35	14.09	-262	-18960	112233	111166	109333	108266	106433	110250	107350	62	33000	500	83670	100	1	12319550	14081	18.40	2.57	12	0.93	6212.00	44471.00	117600	20230703	-2.81	57200	20220930	99.83	117600	-2.81	20230703	62700	82.30	20230103	117600	-2.81	20230703	57200	99.83	20220930	2.12	Y	039030	500	61 억	1736186	N	N	18808	N	N
104	20230713	100423	57	100.00	KSQ150		반도체	N	N	N	N	N	112800	2700	2	2.45	8855616200	78107	84.14	111800	114500	111400	143100	77100	110100	113378.01	14.09	-262	-11886	112233	111166	109333	108266	106433	110250	107350	62	33000	500	83670	100	1	12319550	13896	18.16	2.54	12	0.63	6212.00	44471.00	117600	20230703	-4.08	57200	20220930	97.20	117600	-4.08	20230703	62700	79.90	20230103	117600	-4.08	20230703	57200	97.20	20220930	2.12	Y	039030	500	61 억	1736186	N	N	18808	N	N
105	20230713	090346	57	100.00	KSQ150		반도체	N	N	N	N	N	112200	2100	2	1.91	784366700	6992	7.53	111800	112500	111400	143100	77100	110100	112180.59	14.09	-262	-1302	112233	111166	109333	108266	106433	110250	107350	62	33000	500	83670	100	1	12319550	13823	18.06	2.52	12	0.06	6212.00	44471.00	117600	20230703	-4.59	57200	20220930	96.15	117600	-4.59	20230703	62700	78.95	20230103	117600	-4.59	20230703	57200	96.15	20220930	2.12	Y	039030	500	61 억	1736186	N	N	18808	N	N
106	20230712	160419	57	100.00	KSQ150		반도체	N	N	N	N	N	110100	-200	5	-0.18	10098853800	92566	75.07	110400	110400	107500	143300	77300	110300	109096.91	14.15	0	-7392	113433	111866	108833	107266	104233	112650	108050	62	33000	500	83820	100	1	12319550	13564	17.72	2.48	12	0.75	6212.00	44471.00	117600	20230703	-6.38	57200	20220930	92.48	117600	-6.38	20230703	62700	75.60	20230103	117600	-6.38	20230703	57200	92.48	20220930	2.11	Y	039030	500	61 억	1742797	N	N	18808	N	N
107	20230712	150418	57	100.00	KSQ150		반도체	N	N	N	N	N	109400	-900	5	-0.82	9166649000	84085	68.19	110400	110400	107500	143300	77300	110300	109016.02	14.15	0	-4150	113433	111866	108833	107266	104233	112650	108050	62	33000	500	83820	100	1	12319550	13478	17.61	2.46	12	0.68	6212.00	44471.00	117600	20230703	-6.97	57200	20220930	91.26	117600	-6.97	20230703	62700	74.48	20230103	117600	-6.97	20230703	57200	91.26	20220930	2.11	Y	039030	500	61 억	1742797	N	N	20750	N	N
108	20230712	140416	57	100.00	KSQ150		반도체	N	N	N	N	N	109300	-1000	5	-0.91	7821867800	71748	58.19	110400	110400	107500	143300	77300	110300	109018.10	14.15	0	-7708	113433	111866	108833	107266	104233	112650	108050	62	33000	500	83820	100	1	12319550	13465	17.59	2.46	12	0.58	6212.00	44471.00	117600	20230703	-7.06	57200	20220930	91.08	117600	-7.06	20230703	62700	74.32	20230103	117600	-7.06	20230703	57200	91.08	20220930	2.11	Y	039030	500	61 억	1742797	N	N	20750	N	N
109	20230712	130418	57	100.00	KSQ150		반도체	N	N	N	N	N	109400	-900	5	-0.82	6779265100	62205	50.45	110400	110400	107500	143300	77300	110300	108982.03	14.15	0	-8486	113433	111866	108833	107266	104233	112650	108050	62	33000	500	83820	100	1	12319550	13478	17.61	2.46	12	0.50	6212.00	44471.00	117600	20230703	-6.97	57200	20220930	91.26	117600	-6.97	20230703	62700	74.48	20230103	117600	-6.97	20230703	57200	91.26	20220930	2.11	Y	039030	500	61 억	1742797	N	N	20750	N	N
110	20230712	120419	57	100.00	KSQ150		반도체	N	N	N	N	N	108800	-1500	5	-1.36	5759205100	52857	42.87	110400	110400	107500	143300	77300	110300	108957.49	14.15	0	-7142	113433	111866	108833	107266	104233	112650	108050	62	33000	500	83820	100	1	12319550	13404	17.51	2.45	12	0.43	6212.00	44471.00	117600	20230703	-7.48	57200	20220930	90.21	117600	-7.48	20230703	62700	73.52	20230103	117600	-7.48	20230703	57200	90.21	20220930	2.11	Y	039030	500	61 억	1742797	N	N	20750	N	N
111	20230712	110418	57	100.00	KSQ150		반도체	N	N	N	N	N	109900	-400	5	-0.36	5064075500	46487	37.70	110400	110400	107500	143300	77300	110300	108934.45	14.15	0	-5867	113433	111866	108833	107266	104233	112650	108050	62	33000	500	83820	100	1	12319550	13539	17.69	2.47	12	0.38	6212.00	44471.00	117600	20230703	-6.55	57200	20220930	92.13	117600	-6.55	20230703	62700	75.28	20230103	117600	-6.55	20230703	57200	92.13	20220930	2.11	Y	039030	500	61 억	1742797	N	N	20750	N	N
112	20230712	100420	57	100.00	KSQ150		반도체	N	N	N	N	N	108500	-1800	5	-1.63	3113123000	28661	23.24	110400	110400	107500	143300	77300	110300	108617.08	14.15	0	-5889	113433	111866	108833	107266	104233	112650	108050	62	33000	500	83820	100	1	12319550	13367	17.47	2.44	12	0.23	6212.00	44471.00	117600	20230703	-7.74	57200	20220930	89.69	117600	-7.74	20230703	62700	73.05	20230103	117600	-7.74	20230703	57200	89.69	20220930	2.11	Y	039030	500	61 억	1742797	N	N	20750	N	N
113	20230712	090419	57	100.00	KSQ150		반도체	N	N	N	N	N	109300	-1000	5	-0.91	272459800	2490	2.02	110400	110400	108700	143300	77300	110300	109411.26	14.15	0	-1092	113433	111866	108833	107266	104233	112650	108050	62	33000	500	83820	100	1	12319550	13465	17.59	2.46	12	0.02	6212.00	44471.00	117600	20230703	-7.06	57200	20220930	91.08	117600	-7.06	20230703	62700	74.32	20230103	117600	-7.06	20230703	57200	91.08	20220930	2.11	Y	039030	500	61 억	1742797	N	N	20750	N	N
114	20230711	160414	57	100.00	KSQ150		반도체	N	N	N	N	N	110300	3900	2	3.67	13352385600	122839	72.30	107600	110400	105800	138300	74500	106400	108694.49	14.26	-262	-18187	110133	108266	106233	104366	102333	107250	103350	62	31900	500	80860	100	1	12319550	13588	17.76	2.48	12	1.00	6212.00	44471.00	117600	20230703	-6.21	57200	20220930	92.83	117600	-6.21	20230703	62700	75.92	20230103	117600	-6.21	20230703	57200	92.83	20220930	2.12	Y	039030	500	61 억	1756941	N	N	20750	N	N
115	20230711	150413	57	100.00	KSQ150		반도체	N	N	N	N	N	110000	3600	2	3.38	12424229200	114416	67.35	107600	110400	105800	138300	74500	106400	108588.25	14.26	-262	-15422	110133	108266	106233	104366	102333	107250	103350	62	31900	500	80860	100	1	12319550	13552	17.71	2.47	12	0.93	6212.00	44471.00	117600	20230703	-6.46	57200	20220930	92.31	117600	-6.46	20230703	62700	75.44	20230103	117600	-6.46	20230703	57200	92.31	20220930	2.12	Y	039030	500	61 억	1756941	N	N	19169	N	N
116	20230711	140411	57	100.00	KSQ150		반도체	N	N	N	N	N	109600	3200	2	3.01	9997302100	92307	54.33	107600	109700	105800	138300	74500	106400	108304.96	14.26	-262	-10730	110133	108266	106233	104366	102333	107250	103350	62	31900	500	80860	100	1	12319550	13502	17.64	2.46	12	0.75	6212.00	44471.00	117600	20230703	-6.80	57200	20220930	91.61	117600	-6.80	20230703	62700	74.80	20230103	117600	-6.80	20230703	57200	91.61	20220930	2.12	Y	039030	500	61 억	1756941	N	N	19169	N	N
117	20230711	130406	57	100.00	KSQ150		반도체	N	N	N	N	N	108700	2300	2	2.16	8081840500	74757	44.00	107600	109500	105800	138300	74500	106400	108108.19	14.26	-262	-7076	110133	108266	106233	104366	102333	107250	103350	62	31900	500	80860	100	1	12319550	13391	17.50	2.44	12	0.61	6212.00	44471.00	117600	20230703	-7.57	57200	20220930	90.03	117600	-7.57	20230703	62700	73.37	20230103	117600	-7.57	20230703	57200	90.03	20220930	2.12	Y	039030	500	61 억	1756941	N	N	19169	N	N
118	20230711	120415	57	100.00	KSQ150		반도체	N	N	N	N	N	108600	2200	2	2.07	7368240900	68177	40.13	107600	109500	105800	138300	74500	106400	108075.22	14.26	-262	-5701	110133	108266	106233	104366	102333	107250	103350	62	31900	500	80860	100	1	12319550	13379	17.48	2.44	12	0.55	6212.00	44471.00	117600	20230703	-7.65	57200	20220930	89.86	117600	-7.65	20230703	62700	73.21	20230103	117600	-7.65	20230703	57200	89.86	20220930	2.12	Y	039030	500	61 억	1756941	N	N	19169	N	N
119	20230711	110417	57	100.00	KSQ150		반도체	N	N	N	N	N	108700	2300	2	2.16	5992387700	55557	32.70	107600	109300	105800	138300	74500	106400	107860.23	14.26	-262	-3272	110133	108266	106233	104366	102333	107250	103350	62	31900	500	80860	100	1	12319550	13391	17.50	2.44	12	0.45	6212.00	44471.00	117600	20230703	-7.57	57200	20220930	90.03	117600	-7.57	20230703	62700	73.37	20230103	117600	-7.57	20230703	57200	90.03	20220930	2.12	Y	039030	500	61 억	1756941	N	N	19169	N	N
120	20230711	100415	57	100.00	KSQ150		반도체	N	N	N	N	N	107200	800	2	0.75	3143034800	29269	17.23	107600	108900	105800	138300	74500	106400	107384.49	14.26	-262	1672	110133	108266	106233	104366	102333	107250	103350	62	31900	500	80860	100	1	12319550	13207	17.26	2.41	12	0.24	6212.00	44471.00	117600	20230703	-8.84	57200	20220930	87.41	117600	-8.84	20230703	62700	70.97	20230103	117600	-8.84	20230703	57200	87.41	20220930	2.12	Y	039030	500	61 억	1756941	N	N	19169	N	N
121	20230711	090414	57	100.00	KSQ150		반도체	N	N	N	N	N	108500	2100	2	1.97	326237300	3009	1.77	107600	108900	107600	138300	74500	106400	108421.85	14.26	-262	901	110133	108266	106233	104366	102333	107250	103350	62	31900	500	80860	100	1	12319550	13367	17.47	2.44	12	0.02	6212.00	44471.00	117600	20230703	-7.74	57200	20220930	89.69	117600	-7.74	20230703	62700	73.05	20230103	117600	-7.74	20230703	57200	89.69	20220930	2.12	Y	039030	500	61 억	1756941	N	N	19169	N	N
122	20230710	160414	57	100.00	KSQ150		반도체	N	N	N	N	N	106400	-1700	5	-1.57	18048172200	169839	129.49	108100	108100	104200	140500	75700	108100	106266.22	14.14	-262	-909	111500	109800	108400	106700	105300	109100	106000	62	32400	500	82150	100	1	12319550	13108	17.13	2.39	12	1.38	6212.00	44471.00	117600	20230703	-9.52	57200	20220930	86.01	117600	-9.52	20230703	62700	69.70	20230103	117600	-9.52	20230703	57200	86.01	20220930	2.20	Y	039030	500	61 억	1742453	N	N	19169	N	N
123	20230710	150411	57	100.00	KSQ150		반도체	N	N	N	N	N	106600	-1500	5	-1.39	17041877900	160376	122.28	108100	108100	104200	140500	75700	108100	106261.93	14.14	-262	-1652	111500	109800	108400	106700	105300	109100	106000	62	32400	500	82150	100	1	12319550	13133	17.16	2.40	12	1.30	6212.00	44471.00	117600	20230703	-9.35	57200	20220930	86.36	117600	-9.35	20230703	62700	70.02	20230103	117600	-9.35	20230703	57200	86.36	20220930	2.20	Y	039030	500	61 억	1742453	N	N	16612	N	N
124	20230710	140409	57	100.00	KSQ150		반도체	N	N	N	N	N	107400	-700	5	-0.65	15105709300	142205	108.42	108100	108100	104200	140500	75700	108100	106224.78	14.14	-262	2576	111500	109800	108400	106700	105300	109100	106000	62	32400	500	82150	100	1	12319550	13231	17.29	2.42	12	1.15	6212.00	44471.00	117600	20230703	-8.67	57200	20220930	87.76	117600	-8.67	20230703	62700	71.29	20230103	117600	-8.67	20230703	57200	87.76	20220930	2.20	Y	039030	500	61 억	1742453	N	N	16612	N	N
125	20230710	130407	57	100.00	KSQ150		반도체	N	N	N	N	N	107100	-1000	5	-0.93	13950728100	131447	100.22	108100	108100	104200	140500	75700	108100	106131.84	14.14	-262	2495	111500	109800	108400	106700	105300	109100	106000	62	32400	500	82150	100	1	12319550	13194	17.24	2.41	12	1.07	6212.00	44471.00	117600	20230703	-8.93	57200	20220930	87.24	117600	-8.93	20230703	62700	70.81	20230103	117600	-8.93	20230703	57200	87.24	20220930	2.20	Y	039030	500	61 억	1742453	N	N	16612	N	N
126	20230710	120413	57	100.00	KSQ150		반도체	N	N	N	N	N	107600	-500	5	-0.46	12611836900	118945	90.69	108100	108100	104200	140500	75700	108100	106030.69	14.14	-262	1609	111500	109800	108400	106700	105300	109100	106000	62	32400	500	82150	100	1	12319550	13256	17.32	2.42	12	0.97	6212.00	44471.00	117600	20230703	-8.50	57200	20220930	88.11	117600	-8.50	20230703	62700	71.61	20230103	117600	-8.50	20230703	57200	88.11	20220930	2.20	Y	039030	500	61 억	1742453	N	N	16612	N	N
127	20230710	110414	57	100.00	KSQ150		반도체	N	N	N	N	N	107100	-1000	5	-0.93	11205446200	105873	80.72	108100	108100	104200	140500	75700	108100	105838.39	14.14	-262	5027	111500	109800	108400	106700	105300	109100	106000	62	32400	500	82150	100	1	12319550	13194	17.24	2.41	12	0.86	6212.00	44471.00	117600	20230703	-8.93	57200	20220930	87.24	117600	-8.93	20230703	62700	70.81	20230103	117600	-8.93	20230703	57200	87.24	20220930	2.20	Y	039030	500	61 억	1742453	N	N	16612	N	N
128	20230710	100414	57	100.00	KSQ150		반도체	N	N	N	N	N	107000	-1100	5	-1.02	8602388800	81606	62.22	108100	108100	104200	140500	75700	108100	105413.42	14.14	-262	3424	111500	109800	108400	106700	105300	109100	106000	62	32400	500	82150	100	1	12319550	13182	17.22	2.41	12	0.66	6212.00	44471.00	117600	20230703	-9.01	57200	20220930	87.06	117600	-9.01	20230703	62700	70.65	20230103	117600	-9.01	20230703	57200	87.06	20220930	2.20	Y	039030	500	61 억	1742453	N	N	16612	N	N
129	20230710	090410	57	100.00	KSQ150		반도체	N	N	N	N	N	105500	-2600	5	-2.41	938559400	8847	6.75	108100	108100	105000	140500	75700	108100	106086.05	14.14	-262	-3466	111500	109800	108400	106700	105300	109100	106000	62	32400	500	82150	100	1	12319550	12997	16.98	2.37	12	0.07	6212.00	44471.00	117600	20230703	-10.29	57200	20220930	84.44	117600	-10.29	20230703	62700	68.26	20230103	117600	-10.29	20230703	57200	84.44	20220930	2.20	Y	039030	500	61 억	1742453	N	N	16612	N	N
130	20230707	160407	57	100.00	KSQ150		반도체	N	N	N	N	N	108100	-1900	5	-1.73	14154442700	130813	69.98	110000	110100	107000	143000	77000	110000	108203.88	14.15	-262	-1336	113800	111900	110400	108500	107000	111700	108300	62	33000	500	83600	100	1	12319550	13317	17.40	2.43	12	1.06	6212.00	44471.00	117600	20230703	-8.08	57200	20220930	88.99	117600	-8.08	20230703	62700	72.41	20230103	117600	-8.08	20230703	57200	88.99	20220930	2.24	Y	039030	500	61 억	1743300	N	N	16612	N	N
131	20230707	150409	57	100.00	KSQ150		반도체	N	N	N	N	N	107900	-2100	5	-1.91	13310776100	123004	65.80	110000	110100	107000	143000	77000	110000	108214.17	14.15	-262	-549	113800	111900	110400	108500	107000	111700	108300	62	33000	500	83600	100	1	12319550	13293	17.37	2.43	12	1.00	6212.00	44471.00	117600	20230703	-8.25	57200	20220930	88.64	117600	-8.25	20230703	62700	72.09	20230103	117600	-8.25	20230703	57200	88.64	20220930	2.24	Y	039030	500	61 억	1743300	N	N	25585	N	N
132	20230707	140417	57	100.00	KSQ150		반도체	N	N	N	N	N	108000	-2000	5	-1.82	12122774100	111981	59.90	110000	110100	107000	143000	77000	110000	108257.42	14.15	-262	-1332	113800	111900	110400	108500	107000	111700	108300	62	33000	500	83600	100	1	12319550	13305	17.39	2.43	12	0.91	6212.00	44471.00	117600	20230703	-8.16	57200	20220930	88.81	117600	-8.16	20230703	62700	72.25	20230103	117600	-8.16	20230703	57200	88.81	20220930	2.24	Y	039030	500	61 억	1743300	N	N	25585	N	N
133	20230707	130413	57	100.00	KSQ150		반도체	N	N	N	N	N	107700	-2300	5	-2.09	9621605500	88741	47.47	110000	110100	107200	143000	77000	110000	108423.45	14.15	-262	-8105	113800	111900	110400	108500	107000	111700	108300	62	33000	500	83600	100	1	12319550	13268	17.34	2.42	12	0.72	6212.00	44471.00	117600	20230703	-8.42	57200	20220930	88.29	117600	-8.42	20230703	62700	71.77	20230103	117600	-8.42	20230703	57200	88.29	20220930	2.24	Y	039030	500	61 억	1743300	N	N	25585	N	N
134	20230707	120412	57	100.00	KSQ150		반도체	N	N	N	N	N	107500	-2500	5	-2.27	8365096700	77099	41.24	110000	110100	107200	143000	77000	110000	108498.12	14.15	-262	-5909	113800	111900	110400	108500	107000	111700	108300	62	33000	500	83600	100	1	12319550	13244	17.31	2.42	12	0.63	6212.00	44471.00	117600	20230703	-8.59	57200	20220930	87.94	117600	-8.59	20230703	62700	71.45	20230103	117600	-8.59	20230703	57200	87.94	20220930	2.24	Y	039030	500	61 억	1743300	N	N	25585	N	N
135	20230707	110412	57	100.00	KSQ150		반도체	N	N	N	N	N	108400	-1600	5	-1.45	7209632400	66392	35.52	110000	110100	107200	143000	77000	110000	108591.88	14.15	-262	-7158	113800	111900	110400	108500	107000	111700	108300	62	33000	500	83600	100	1	12319550	13354	17.45	2.44	12	0.54	6212.00	44471.00	117600	20230703	-7.82	57200	20220930	89.51	117600	-7.82	20230703	62700	72.89	20230103	117600	-7.82	20230703	57200	89.51	20220930	2.24	Y	039030	500	61 억	1743300	N	N	25585	N	N
136	20230707	100410	57	100.00	KSQ150		반도체	N	N	N	N	N	108900	-1100	5	-1.00	5084354100	46815	25.04	110000	110100	107200	143000	77000	110000	108605.24	14.15	-262	-5129	113800	111900	110400	108500	107000	111700	108300	62	33000	500	83600	100	1	12319550	13416	17.53	2.45	12	0.38	6212.00	44471.00	117600	20230703	-7.40	57200	20220930	90.38	117600	-7.40	20230703	62700	73.68	20230103	117600	-7.40	20230703	57200	90.38	20220930	2.24	Y	039030	500	61 억	1743300	N	N	25585	N	N
137	20230707	090409	57	100.00	KSQ150		반도체	N	N	N	N	N	108400	-1600	5	-1.45	437814200	4031	2.16	110000	110000	107800	143000	77000	110000	108611.81	14.15	-262	-1087	113800	111900	110400	108500	107000	111700	108300	62	33000	500	83600	100	1	12319550	13354	17.45	2.44	12	0.03	6212.00	44471.00	117600	20230703	-7.82	57200	20220930	89.51	117600	-7.82	20230703	62700	72.89	20230103	117600	-7.82	20230703	57200	89.51	20220930	2.24	Y	039030	500	61 억	1743300	N	N	25585	N	N
138	20230706	160409	57	100.00	KSQ150		반도체	N	N	N	N	N	110000	-1400	5	-1.26	20600501300	186664	63.25	110000	112300	108900	144800	78000	111400	110362.13	13.75	0	45969	118000	114700	112300	109000	106600	113500	107800	62	33400	500	84660	100	1	12319550	13552	17.71	2.47	12	1.52	6212.00	44471.00	117600	20230703	-6.46	57200	20220930	92.31	117600	-6.46	20230703	62700	75.44	20230103	117600	-6.46	20230703	57200	92.31	20220930	2.19	Y	039030	500	61 억	1693513	N	N	25585	N	N
139	20230706	150410	57	100.00	KSQ150		반도체	N	N	N	N	N	109200	-2200	5	-1.97	19055595000	172590	58.48	110000	112300	108900	144800	78000	111400	110409.61	13.75	0	42717	118000	114700	112300	109000	106600	113500	107800	62	33400	500	84660	100	1	12319550	13453	17.58	2.46	12	1.40	6212.00	44471.00	117600	20230703	-7.14	57200	20220930	90.91	117600	-7.14	20230703	62700	74.16	20230103	117600	-7.14	20230703	57200	90.91	20220930	2.19	Y	039030	500	61 억	1693513	N	N	24463	N	N
140	20230706	140410	57	100.00	KSQ150		반도체	N	N	N	N	N	109500	-1900	5	-1.71	16751682900	151569	51.36	110000	112300	108900	144800	78000	111400	110521.83	13.75	0	35129	118000	114700	112300	109000	106600	113500	107800	62	33400	500	84660	100	1	12319550	13490	17.63	2.46	12	1.23	6212.00	44471.00	117600	20230703	-6.89	57200	20220930	91.43	117600	-6.89	20230703	62700	74.64	20230103	117600	-6.89	20230703	57200	91.43	20220930	2.19	Y	039030	500	61 억	1693513	N	N	24463	N	N
141	20230706	130408	57	100.00	KSQ150		반도체	N	N	N	N	N	109700	-1700	5	-1.53	13703288700	123726	41.93	110000	112300	109400	144800	78000	111400	110755.13	13.75	0	23814	118000	114700	112300	109000	106600	113500	107800	62	33400	500	84660	100	1	12319550	13515	17.66	2.47	12	1.00	6212.00	44471.00	117600	20230703	-6.72	57200	20220930	91.78	117600	-6.72	20230703	62700	74.96	20230103	117600	-6.72	20230703	57200	91.78	20220930	2.19	Y	039030	500	61 억	1693513	N	N	24463	N	N
142	20230706	120408	57	100.00	KSQ150		반도체	N	N	N	N	N	111900	500	2	0.45	10758357500	97092	32.90	110000	112300	109400	144800	78000	111400	110805.81	13.75	0	13812	118000	114700	112300	109000	106600	113500	107800	62	33400	500	84660	100	1	12319550	13786	18.01	2.52	12	0.79	6212.00	44471.00	117600	20230703	-4.85	57200	20220930	95.63	117600	-4.85	20230703	62700	78.47	20230103	117600	-4.85	20230703	57200	95.63	20220930	2.19	Y	039030	500	61 억	1693513	N	N	24463	N	N
143	20230706	110412	57	100.00	KSQ150		반도체	N	N	N	N	N	110500	-900	5	-0.81	8363772500	75597	25.62	110000	112200	109400	144800	78000	111400	110636.30	13.75	0	8097	118000	114700	112300	109000	106600	113500	107800	62	33400	500	84660	100	1	12319550	13613	17.79	2.48	12	0.61	6212.00	44471.00	117600	20230703	-6.04	57200	20220930	93.18	117600	-6.04	20230703	62700	76.24	20230103	117600	-6.04	20230703	57200	93.18	20220930	2.19	Y	039030	500	61 억	1693513	N	N	24463	N	N
144	20230706	100408	57	100.00	KSQ150		반도체	N	N	N	N	N	110900	-500	5	-0.45	5234247600	47273	16.02	110000	112200	109400	144800	78000	111400	110723.83	13.75	0	9405	118000	114700	112300	109000	106600	113500	107800	62	33400	500	84660	100	1	12319550	13662	17.85	2.49	12	0.38	6212.00	44471.00	117600	20230703	-5.70	57200	20220930	93.88	117600	-5.70	20230703	62700	76.87	20230103	117600	-5.70	20230703	57200	93.88	20220930	2.19	Y	039030	500	61 억	1693513	N	N	24463	N	N
145	20230706	090409	57	100.00	KSQ150		반도체	N	N	N	N	N	110600	-800	5	-0.72	714320300	6484	2.20	110000	110800	109400	144800	78000	111400	110166.61	13.75	0	3251	118000	114700	112300	109000	106600	113500	107800	62	33400	500	84660	100	1	12319550	13625	17.80	2.49	12	0.05	6212.00	44471.00	117600	20230703	-5.95	57200	20220930	93.36	117600	-5.95	20230703	62700	76.40	20230103	117600	-5.95	20230703	57200	93.36	20220930	2.19	Y	039030	500	61 억	1693513	N	N	24463	N	N
146	20230705	160406	57	100.00	KSQ150		반도체	N	N	N	N	N	111400	-4600	5	-3.97	33052230500	294830	215.12	115600	115600	109900	150800	81200	116000	112106.71	13.31	262	4483	119133	117566	115133	113566	111133	118350	114350	62	34800	500	88160	100	1	12319550	13724	17.93	2.51	12	2.39	6212.00	44471.00	117600	20230703	-5.27	57200	20220930	94.76	117600	-5.27	20230703	62700	77.67	20230103	117600	-5.27	20230703	57200	94.76	20220930	2.11	Y	039030	500	61 억	1639194	N	N	24463	N	N
147	20230705	150407	57	100.00	KSQ150		반도체	N	N	N	N	N	111400	-4600	5	-3.97	31483196900	280746	204.84	115600	115600	109900	150800	81200	116000	112141.21	13.31	262	1926	119133	117566	115133	113566	111133	118350	114350	62	34800	500	88160	100	1	12319550	13724	17.93	2.51	12	2.28	6212.00	44471.00	117600	20230703	-5.27	57200	20220930	94.76	117600	-5.27	20230703	62700	77.67	20230103	117600	-5.27	20230703	57200	94.76	20220930	2.11	Y	039030	500	61 억	1639194	N	N	30361	N	N
148	20230705	140402	57	100.00	KSQ150		반도체	N	N	N	N	N	112400	-3600	5	-3.10	26929189400	239964	175.09	115600	115600	109900	150800	81200	116000	112221.79	13.31	262	1979	119133	117566	115133	113566	111133	118350	114350	62	34800	500	88160	100	1	12319550	13847	18.09	2.53	12	1.95	6212.00	44471.00	117600	20230703	-4.42	57200	20220930	96.50	117600	-4.42	20230703	62700	79.27	20230103	117600	-4.42	20230703	57200	96.50	20220930	2.11	Y	039030	500	61 억	1639194	N	N	30361	N	N
149	20230705	130403	57	100.00	KSQ150		반도체	N	N	N	N	N	112200	-3800	5	-3.28	23668877400	210961	153.93	115600	115600	109900	150800	81200	116000	112195.51	13.31	262	-443	119133	117566	115133	113566	111133	118350	114350	62	34800	500	88160	100	1	12319550	13823	18.06	2.52	12	1.71	6212.00	44471.00	117600	20230703	-4.59	57200	20220930	96.15	117600	-4.59	20230703	62700	78.95	20230103	117600	-4.59	20230703	57200	96.15	20220930	2.11	Y	039030	500	61 억	1639194	N	N	30361	N	N
150	20230705	120402	57	100.00	KSQ150		반도체	N	N	N	N	N	112000	-4000	5	-3.45	20944427400	186566	136.13	115600	115600	109900	150800	81200	116000	112262.83	13.31	262	-3757	119133	117566	115133	113566	111133	118350	114350	62	34800	500	88160	100	1	12319550	13798	18.03	2.52	12	1.51	6212.00	44471.00	117600	20230703	-4.76	57200	20220930	95.80	117600	-4.76	20230703	62700	78.63	20230103	117600	-4.76	20230703	57200	95.80	20220930	2.11	Y	039030	500	61 억	1639194	N	N	30361	N	N
151	20230705	110405	57	100.00	KSQ150		반도체	N	N	N	N	N	111800	-4200	5	-3.62	18050504500	160717	117.27	115600	115600	109900	150800	81200	116000	112312.35	13.31	262	-5149	119133	117566	115133	113566	111133	118350	114350	62	34800	500	88160	100	1	12319550	13773	18.00	2.51	12	1.30	6212.00	44471.00	117600	20230703	-4.93	57200	20220930	95.45	117600	-4.93	20230703	62700	78.31	20230103	117600	-4.93	20230703	57200	95.45	20220930	2.11	Y	039030	500	61 억	1639194	N	N	30361	N	N
152	20230705	100404	57	100.00	KSQ150		반도체	N	N	N	N	N	112800	-3200	5	-2.76	13455912100	119849	87.45	115600	115600	109900	150800	81200	116000	112273.88	13.31	262	-6247	119133	117566	115133	113566	111133	118350	114350	62	34800	500	88160	100	1	12319550	13896	18.16	2.54	12	0.97	6212.00	44471.00	117600	20230703	-4.08	57200	20220930	97.20	117600	-4.08	20230703	62700	79.90	20230103	117600	-4.08	20230703	57200	97.20	20220930	2.11	Y	039030	500	61 억	1639194	N	N	30361	N	N
153	20230705	090404	57	100.00	KSQ150		반도체	N	N	N	N	N	114100	-1900	5	-1.64	1127700800	9860	7.19	115600	115600	113900	150800	81200	116000	114371.28	13.31	262	3138	119133	117566	115133	113566	111133	118350	114350	62	34800	500	88160	100	1	12319550	14057	18.37	2.57	12	0.08	6212.00	44471.00	117600	20230703	-2.98	57200	20220930	99.48	117600	-2.98	20230703	62700	81.98	20230103	117600	-2.98	20230703	57200	99.48	20220930	2.11	Y	039030	500	61 억	1639194	N	N	30361	N	N
154	20230704	160402	57	100.00	KSQ150		반도체	N	N	N	N	N	116000	1000	2	0.87	15640615500	135982	59.27	114700	116700	112700	149500	80500	115000	115017.87	13.11	262	-21189	120200	117600	115000	112400	109800	118900	113700	62	34500	500	87400	100	1	12319550	14291	18.67	2.61	12	1.10	6212.00	44471.00	117600	20230703	-1.36	57200	20220930	102.80	117600	-1.36	20230703	62700	85.01	20230103	117600	-1.36	20230703	57200	102.80	20220930	2.15	Y	039030	500	61 억	1615286	N	N	30357	N	N
155	20230704	150359	57	100.00	KSQ150		반도체	N	N	N	N	N	115900	900	2	0.78	15169374500	131917	57.49	114700	116700	112700	149500	80500	115000	114991.81	13.11	262	-20909	120200	117600	115000	112400	109800	118900	113700	62	34500	500	87400	100	1	12319550	14278	18.66	2.61	12	1.07	6212.00	44471.00	117600	20230703	-1.45	57200	20220930	102.62	117600	-1.45	20230703	62700	84.85	20230103	117600	-1.45	20230703	57200	102.62	20220930	2.15	Y	039030	500	61 억	1615286	N	N	37829	N	N
156	20230704	140402	57	100.00	KSQ150		반도체	N	N	N	N	N	115500	500	2	0.43	12733237000	110894	48.33	114700	116700	112700	149500	80500	115000	114823.50	13.11	262	-15810	120200	117600	115000	112400	109800	118900	113700	62	34500	500	87400	100	1	12319550	14229	18.59	2.60	12	0.90	6212.00	44471.00	117600	20230703	-1.79	57200	20220930	101.92	117600	-1.79	20230703	62700	84.21	20230103	117600	-1.79	20230703	57200	101.92	20220930	2.15	Y	039030	500	61 억	1615286	N	N	37829	N	N
157	20230704	130357	57	100.00	KSQ150		반도체	N	N	N	N	N	115000	0	3	0.00	10535957800	91855	40.03	114700	116700	112700	149500	80500	115000	114702.06	13.11	262	-9532	120200	117600	115000	112400	109800	118900	113700	62	34500	500	87400	100	1	12319550	14167	18.51	2.59	12	0.75	6212.00	44471.00	117600	20230703	-2.21	57200	20220930	101.05	117600	-2.21	20230703	62700	83.41	20230103	117600	-2.21	20230703	57200	101.05	20220930	2.15	Y	039030	500	61 억	1615286	N	N	37829	N	N
158	20230704	120400	57	100.00	KSQ150		반도체	N	N	N	N	N	114400	-600	5	-0.52	9468345100	82553	35.98	114700	116700	112700	149500	80500	115000	114694.14	13.11	262	-9324	120200	117600	115000	112400	109800	118900	113700	62	34500	500	87400	100	1	12319550	14094	18.42	2.57	12	0.67	6212.00	44471.00	117600	20230703	-2.72	57200	20220930	100.00	117600	-2.72	20230703	62700	82.46	20230103	117600	-2.72	20230703	57200	100.00	20220930	2.15	Y	039030	500	61 억	1615286	N	N	37829	N	N
159	20230704	110356	57	100.00	KSQ150		반도체	N	N	N	N	N	114700	-300	5	-0.26	8000239500	69732	30.39	114700	116700	112700	149500	80500	115000	114728.38	13.11	262	-8502	120200	117600	115000	112400	109800	118900	113700	62	34500	500	87400	100	1	12319550	14131	18.46	2.58	12	0.57	6212.00	44471.00	117600	20230703	-2.47	57200	20220930	100.52	117600	-2.47	20230703	62700	82.93	20230103	117600	-2.47	20230703	57200	100.52	20220930	2.15	Y	039030	500	61 억	1615286	N	N	37829	N	N
160	20230704	100355	57	100.00	KSQ150		반도체	N	N	N	N	N	116400	1400	2	1.22	4794100500	41711	18.18	114700	116500	113000	149500	80500	115000	114936.12	13.11	262	-3871	120200	117600	115000	112400	109800	118900	113700	62	34500	500	87400	100	1	12319550	14340	18.74	2.62	12	0.34	6212.00	44471.00	117600	20230703	-1.02	57200	20220930	103.50	117600	-1.02	20230703	62700	85.65	20230103	117600	-1.02	20230703	57200	103.50	20220930	2.15	Y	039030	500	61 억	1615286	N	N	37829	N	N
161	20230704	090357	57	100.00	KSQ150		반도체	N	N	N	N	N	113600	-1400	5	-1.22	644361800	5673	2.47	114700	115000	113000	149500	80500	115000	113583.96	13.11	262	53	120200	117600	115000	112400	109800	118900	113700	62	34500	500	87400	100	1	12319550	13995	18.29	2.55	12	0.05	6212.00	44471.00	117600	20230703	-3.40	57200	20220930	98.60	117600	-3.40	20230703	62700	81.18	20230103	117600	-3.40	20230703	57200	98.60	20220930	2.15	Y	039030	500	61 억	1615286	N	N	37829	N	N
162	20230703	160353	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	115000	3100	2	2.77	26513386300	228986	159.43	112900	117600	112400	145400	78400	111900	115786.17	13.10	0	-26908	116166	114032	111266	109132	106366	112650	107750	62	33500	500	85040	100	1	12319550	14167	18.51	2.59	12	1.86	6212.00	44471.00	117600	20230703	-2.21	57200	20220930	101.05	117600	-2.21	20230703	62700	83.41	20230103	117600	-2.21	20230703	57200	101.05	20220930	2.12	Y	039030	500	61 억	1613815	N	N	37674	N	N
163	20230703	150356	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	115400	3500	2	3.13	25402437700	219338	152.71	112900	117600	112400	145400	78400	111900	115814.12	13.10	0	-25776	116166	114032	111266	109132	106366	112650	107750	62	33500	500	85040	100	1	12319550	14217	18.58	2.59	12	1.78	6212.00	44471.00	117600	20230703	-1.87	57200	20220930	101.75	117600	-1.87	20230703	62700	84.05	20230103	117600	-1.87	20230703	57200	101.75	20220930	2.12	Y	039030	500	61 억	1613815	N	N	17886	N	N
164	20230703	140354	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	115400	3500	2	3.13	22608011900	195167	135.88	112900	117600	112400	145400	78400	111900	115839.32	13.10	0	-19390	116166	114032	111266	109132	106366	112650	107750	62	33500	500	85040	100	1	12319550	14217	18.58	2.59	12	1.58	6212.00	44471.00	117600	20230703	-1.87	57200	20220930	101.75	117600	-1.87	20230703	62700	84.05	20230103	117600	-1.87	20230703	57200	101.75	20220930	2.12	Y	039030	500	61 억	1613815	N	N	17886	N	N
165	20230703	130354	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	115700	3800	2	3.40	18674516300	160857	111.99	112900	117600	112400	145400	78400	111900	116093.90	13.10	0	-20180	116166	114032	111266	109132	106366	112650	107750	62	33500	500	85040	100	1	12319550	14254	18.63	2.60	12	1.31	6212.00	44471.00	117600	20230703	-1.62	57200	20220930	102.27	117600	-1.62	20230703	62700	84.53	20230103	117600	-1.62	20230703	57200	102.27	20220930	2.12	Y	039030	500	61 억	1613815	N	N	17886	N	N
166	20230703	120355	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	116600	4700	2	4.20	16314382700	140526	97.84	112900	117600	112400	145400	78400	111900	116095.12	13.10	0	-12451	116166	114032	111266	109132	106366	112650	107750	62	33500	500	85040	100	1	12319550	14365	18.77	2.62	12	1.14	6212.00	44471.00	117600	20230703	-0.85	57200	20220930	103.85	117600	-0.85	20230703	62700	85.96	20230103	117600	-0.85	20230703	57200	103.85	20220930	2.12	Y	039030	500	61 억	1613815	N	N	17886	N	N
167	20230703	110354	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	116400	4500	2	4.02	13176174400	113705	79.17	112900	117600	112400	145400	78400	111900	115880.34	13.10	0	-6518	116166	114032	111266	109132	106366	112650	107750	62	33500	500	85040	100	1	12319550	14340	18.74	2.62	12	0.92	6212.00	44471.00	117600	20230703	-1.02	57200	20220930	103.50	117600	-1.02	20230703	62700	85.65	20230103	117600	-1.02	20230703	57200	103.50	20220930	2.12	Y	039030	500	61 억	1613815	N	N	17886	N	N
168	20230703	100347	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	116600	4700	2	4.20	8338797500	72222	50.28	112900	117000	112400	145400	78400	111900	115460.63	13.10	0	3985	116166	114032	111266	109132	106366	112650	107750	62	33500	500	85040	100	1	12319550	14365	18.77	2.62	12	0.59	6212.00	44471.00	117000	20230703	-0.34	57200	20220930	103.85	117000	-0.34	20230703	62700	85.96	20230103	117000	-0.34	20230703	57200	103.85	20220930	2.12	Y	039030	500	61 억	1613815	N	N	17886	N	N
169	20230703	090348	57	100.00	KSQ150		반도체	N	N	N	N	N	113300	1400	2	1.25	287846700	2544	1.77	112900	113600	112400	145400	78400	111900	113147.29	13.10	0	-370	116166	114032	111266	109132	106366	112650	107750	62	33500	500	85040	100	1	12319550	13958	18.24	2.55	12	0.02	6212.00	44471.00	114100	20230629	-0.70	57200	20220930	98.08	114100	-0.70	20230629	62700	80.70	20230103	114100	-0.70	20230629	57200	98.08	20220930	2.12	Y	039030	500	61 억	1613815	N	N	17886	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History