KissMeData/039030/price/prices-20230801.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

84 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	20230831	160449	57	100.00	KSQ150		반도체	N	N	N	N	N	169400	700	2	0.41	27563938600	162221	45.81	168900	173000	167600	219000	118100	168700	169917.08	15.26	0	8449	177233	172966	167733	163466	158233	175100	165600	62	50300	500	128210	100	1	12319550	20869	27.27	3.81	12	1.32	6212.00	44471.00	181700	20230824	-6.77	57200	20220930	196.15	181700	-6.77	20230824	62700	170.18	20230103	181700	-6.77	20230824	57200	196.15	20220930	3.46	Y	039030	500	61 억	1880496	N	N	13637	N	N
3	20230831	150558	57	100.00	KSQ150		반도체	N	N	N	N	N	169100	400	2	0.24	24135690400	141939	40.09	168900	173000	167600	219000	118100	168700	170043.17	15.26	0	10152	177233	172966	167733	163466	158233	175100	165600	62	50300	500	128210	100	1	12319550	20832	27.22	3.80	12	1.15	6212.00	44471.00	181700	20230824	-6.93	57200	20220930	195.63	181700	-6.93	20230824	62700	169.70	20230103	181700	-6.93	20230824	57200	195.63	20220930	3.46	Y	039030	500	61 억	1880496	N	N	16902	N	N
4	20230831	140632	57	100.00	KSQ150		반도체	N	N	N	N	N	169700	1000	2	0.59	21043403900	123698	34.93	168900	173000	167600	219000	118100	168700	170119.77	15.26	0	8806	177233	172966	167733	163466	158233	175100	165600	62	50300	500	128210	100	1	12319550	20906	27.32	3.82	12	1.00	6212.00	44471.00	181700	20230824	-6.60	57200	20220930	196.68	181700	-6.60	20230824	62700	170.65	20230103	181700	-6.60	20230824	57200	196.68	20220930	3.46	Y	039030	500	61 억	1880496	N	N	16902	N	N
5	20230831	130612	57	100.00	KSQ150		반도체	N	N	N	N	N	170900	2200	2	1.30	18246542800	107301	30.30	168900	173000	167600	219000	118100	168700	170050.70	15.26	0	6396	177233	172966	167733	163466	158233	175100	165600	62	50300	500	128210	100	1	12319550	21054	27.51	3.84	12	0.87	6212.00	44471.00	181700	20230824	-5.94	57200	20220930	198.78	181700	-5.94	20230824	62700	172.57	20230103	181700	-5.94	20230824	57200	198.78	20220930	3.46	Y	039030	500	61 억	1880496	N	N	16902	N	N
6	20230831	120623	57	100.00	KSQ150		반도체	N	N	N	N	N	170200	1500	2	0.89	15779956100	92780	26.20	168900	173000	167600	219000	118100	168700	170080.03	15.26	0	2112	177233	172966	167733	163466	158233	175100	165600	62	50300	500	128210	100	1	12319550	20968	27.40	3.83	12	0.75	6212.00	44471.00	181700	20230824	-6.33	57200	20220930	197.55	181700	-6.33	20230824	62700	171.45	20230103	181700	-6.33	20230824	57200	197.55	20220930	3.46	Y	039030	500	61 억	1880496	N	N	16902	N	N
7	20230831	110850	57	100.00	KSQ150		반도체	N	N	N	N	N	171000	2300	2	1.36	13641428400	80194	22.65	168900	173000	167600	219000	118100	168700	170106.23	15.26	0	-753	177233	172966	167733	163466	158233	175100	165600	62	50300	500	128210	100	1	12319550	21066	27.53	3.85	12	0.65	6212.00	44471.00	181700	20230824	-5.89	57200	20220930	198.95	181700	-5.89	20230824	62700	172.73	20230103	181700	-5.89	20230824	57200	198.95	20220930	3.46	Y	039030	500	61 억	1880496	N	N	16902	N	N
8	20230831	100651	57	100.00	KSQ150		반도체	N	N	N	N	N	170600	1900	2	1.13	10019810900	58985	16.66	168900	173000	167600	219000	118100	168700	169871.48	15.26	0	-3798	177233	172966	167733	163466	158233	175100	165600	62	50300	500	128210	100	1	12319550	21017	27.46	3.84	12	0.48	6212.00	44471.00	181700	20230824	-6.11	57200	20220930	198.25	181700	-6.11	20230824	62700	172.09	20230103	181700	-6.11	20230824	57200	198.25	20220930	3.46	Y	039030	500	61 억	1880496	N	N	16902	N	N
9	20230831	090541	57	100.00	KSQ150		반도체	N	N	N	N	N	168900	200	2	0.12	2011229400	11912	3.36	168900	170500	167900	219000	118100	168700	168841.21	15.26	0	-2831	177233	172966	167733	163466	158233	175100	165600	62	50300	500	128210	100	1	12319550	20808	27.19	3.80	12	0.10	6212.00	44471.00	181700	20230824	-7.04	57200	20220930	195.28	181700	-7.04	20230824	62700	169.38	20230103	181700	-7.04	20230824	57200	195.28	20220930	3.46	Y	039030	500	61 억	1880496	N	N	16902	N	N
10	20230830	160452	57	100.00	KSQ150		반도체	N	N	N	N	N	168700	10500	2	6.64	59390189900	353126	191.49	162500	172000	162500	205500	110800	158200	168181.87	14.73	0	58583	161333	159766	157133	155566	152933	160550	156350	62	47300	500	120230	100	1	12319550	20783	27.16	3.79	12	2.87	6212.00	44471.00	181700	20230824	-7.15	57200	20220930	194.93	181700	-7.15	20230824	62700	169.06	20230103	181700	-7.15	20230824	57200	194.93	20220930	3.54	Y	039030	500	61 억	1814686	N	N	16902	N	N
11	20230830	150545	57	100.00	KSQ150		반도체	N	N	N	N	N	168800	10600	2	6.70	56758874300	337545	183.04	162500	172000	162500	205500	110800	158200	168152.05	14.73	0	57272	161333	159766	157133	155566	152933	160550	156350	62	47300	500	120230	100	1	12319550	20795	27.17	3.80	12	2.74	6212.00	44471.00	181700	20230824	-7.10	57200	20220930	195.10	181700	-7.10	20230824	62700	169.22	20230103	181700	-7.10	20230824	57200	195.10	20220930	3.54	Y	039030	500	61 억	1814686	N	N	10906	N	N
12	20230830	140615	57	100.00	KSQ150		반도체	N	N	N	N	N	169100	10900	2	6.89	52212127800	310698	168.48	162500	172000	162500	205500	110800	158200	168047.87	14.73	0	53432	161333	159766	157133	155566	152933	160550	156350	62	47300	500	120230	100	1	12319550	20832	27.22	3.80	12	2.52	6212.00	44471.00	181700	20230824	-6.93	57200	20220930	195.63	181700	-6.93	20230824	62700	169.70	20230103	181700	-6.93	20230824	57200	195.63	20220930	3.54	Y	039030	500	61 억	1814686	N	N	10906	N	N
13	20230830	130559	57	100.00	KSQ150		반도체	N	N	N	N	N	171400	13200	2	8.34	46852931300	279235	151.42	162500	172000	162500	205500	110800	158200	167790.36	14.73	0	53401	161333	159766	157133	155566	152933	160550	156350	62	47300	500	120230	100	1	12319550	21116	27.59	3.85	12	2.27	6212.00	44471.00	181700	20230824	-5.67	57200	20220930	199.65	181700	-5.67	20230824	62700	173.37	20230103	181700	-5.67	20230824	57200	199.65	20220930	3.54	Y	039030	500	61 억	1814686	N	N	10906	N	N
14	20230830	120612	57	100.00	KSQ150		반도체	N	N	N	N	N	171000	12800	2	8.09	42507505700	253844	137.65	162500	171900	162500	205500	110800	158200	167455.27	14.73	0	51223	161333	159766	157133	155566	152933	160550	156350	62	47300	500	120230	100	1	12319550	21066	27.53	3.85	12	2.06	6212.00	44471.00	181700	20230824	-5.89	57200	20220930	198.95	181700	-5.89	20230824	62700	172.73	20230103	181700	-5.89	20230824	57200	198.95	20220930	3.54	Y	039030	500	61 억	1814686	N	N	10906	N	N
15	20230830	110845	57	100.00	KSQ150		반도체	N	N	N	N	N	169600	11400	2	7.21	35974777800	215545	116.88	162500	170400	162500	205500	110800	158200	166901.51	14.73	0	44272	161333	159766	157133	155566	152933	160550	156350	62	47300	500	120230	100	1	12319550	20894	27.30	3.81	12	1.75	6212.00	44471.00	181700	20230824	-6.66	57200	20220930	196.50	181700	-6.66	20230824	62700	170.49	20230103	181700	-6.66	20230824	57200	196.50	20220930	3.54	Y	039030	500	61 억	1814686	N	N	10906	N	N
16	20230830	100639	57	100.00	KSQ150		반도체	N	N	N	N	N	168900	10700	2	6.76	25047570000	151070	81.92	162500	169000	162500	205500	110800	158200	165801.14	14.73	0	33031	161333	159766	157133	155566	152933	160550	156350	62	47300	500	120230	100	1	12319550	20808	27.19	3.80	12	1.23	6212.00	44471.00	181700	20230824	-7.04	57200	20220930	195.28	181700	-7.04	20230824	62700	169.38	20230103	181700	-7.04	20230824	57200	195.28	20220930	3.54	Y	039030	500	61 억	1814686	N	N	10906	N	N
17	20230830	090533	57	100.00	KSQ150		반도체	N	N	N	N	N	163800	5600	2	3.54	5739158800	34983	18.97	162500	165500	162500	205500	110800	158200	164055.82	14.73	0	3747	161333	159766	157133	155566	152933	160550	156350	62	47300	500	120230	100	1	12319550	20179	26.37	3.68	12	0.28	6212.00	44471.00	181700	20230824	-9.85	57200	20220930	186.36	181700	-9.85	20230824	62700	161.24	20230103	181700	-9.85	20230824	57200	186.36	20220930	3.54	Y	039030	500	61 억	1814686	N	N	10906	N	N
18	20230829	160448	57	100.00	KSQ150		반도체	N	N	N	N	N	158200	3700	2	2.39	28838544400	183836	106.09	154800	158700	154500	200500	108200	154500	156866.38	14.46	0	27040	159500	157000	154500	152000	149500	155750	150750	62	46000	500	117420	100	1	12319550	19490	25.47	3.56	12	1.49	6212.00	44471.00	181700	20230824	-12.93	57200	20220930	176.57	181700	-12.93	20230824	62700	152.31	20230103	181700	-12.93	20230824	57200	176.57	20220930	3.66	Y	039030	500	61 억	1781395	N	N	10906	N	N
19	20230829	150547	57	100.00	KSQ150		반도체	N	N	N	N	N	158600	4100	2	2.65	27086547600	172768	99.70	154800	158700	154500	200500	108200	154500	156779.89	14.46	0	25990	159500	157000	154500	152000	149500	155750	150750	62	46000	500	117420	100	1	12319550	19539	25.53	3.57	12	1.40	6212.00	44471.00	181700	20230824	-12.71	57200	20220930	177.27	181700	-12.71	20230824	62700	152.95	20230103	181700	-12.71	20230824	57200	177.27	20220930	3.66	Y	039030	500	61 억	1781395	N	N	7859	N	N
20	20230829	140632	57	100.00	KSQ150		반도체	N	N	N	N	N	156800	2300	2	1.49	23246257200	148412	85.65	154800	158300	154500	200500	108200	154500	156633.27	14.46	0	21243	159500	157000	154500	152000	149500	155750	150750	62	46000	500	117420	100	1	12319550	19317	25.24	3.53	12	1.20	6212.00	44471.00	181700	20230824	-13.70	57200	20220930	174.13	181700	-13.70	20230824	62700	150.08	20230103	181700	-13.70	20230824	57200	174.13	20220930	3.66	Y	039030	500	61 억	1781395	N	N	7859	N	N
21	20230829	130602	57	100.00	KSQ150		반도체	N	N	N	N	N	156900	2400	2	1.55	20921602900	133578	77.09	154800	158300	154500	200500	108200	154500	156624.62	14.46	0	19894	159500	157000	154500	152000	149500	155750	150750	62	46000	500	117420	100	1	12319550	19329	25.26	3.53	12	1.08	6212.00	44471.00	181700	20230824	-13.65	57200	20220930	174.30	181700	-13.65	20230824	62700	150.24	20230103	181700	-13.65	20230824	57200	174.30	20220930	3.66	Y	039030	500	61 억	1781395	N	N	7859	N	N
22	20230829	120624	57	100.00	KSQ150		반도체	N	N	N	N	N	156900	2400	2	1.55	18517146700	118271	68.25	154800	158300	154500	200500	108200	154500	156565.40	14.46	0	17873	159500	157000	154500	152000	149500	155750	150750	62	46000	500	117420	100	1	12319550	19329	25.26	3.53	12	0.96	6212.00	44471.00	181700	20230824	-13.65	57200	20220930	174.30	181700	-13.65	20230824	62700	150.24	20230103	181700	-13.65	20230824	57200	174.30	20220930	3.66	Y	039030	500	61 억	1781395	N	N	7859	N	N
23	20230829	110948	57	100.00	KSQ150		반도체	N	N	N	N	N	157100	2600	2	1.68	16719293200	106818	61.64	154800	158300	154500	200500	108200	154500	156521.31	14.46	0	14868	159500	157000	154500	152000	149500	155750	150750	62	46000	500	117420	100	1	12319550	19354	25.29	3.53	12	0.87	6212.00	44471.00	181700	20230824	-13.54	57200	20220930	174.65	181700	-13.54	20230824	62700	150.56	20230103	181700	-13.54	20230824	57200	174.65	20220930	3.66	Y	039030	500	61 억	1781395	N	N	7859	N	N
24	20230829	100657	57	100.00	KSQ150		반도체	N	N	N	N	N	155400	900	2	0.58	13041450800	83260	48.05	154800	158300	154500	200500	108200	154500	156635.25	14.46	0	12288	159500	157000	154500	152000	149500	155750	150750	62	46000	500	117420	100	1	12319550	19145	25.02	3.49	12	0.68	6212.00	44471.00	181700	20230824	-14.47	57200	20220930	171.68	181700	-14.47	20230824	62700	147.85	20230103	181700	-14.47	20230824	57200	171.68	20220930	3.66	Y	039030	500	61 억	1781395	N	N	7859	N	N
25	20230829	090439	57	100.00	KSQ150		반도체	N	N	N	N	N	157400	2900	2	1.88	2203147400	14052	8.11	154800	157800	154800	200500	108200	154500	156785.33	14.46	0	5280	159500	157000	154500	152000	149500	155750	150750	62	46000	500	117420	100	1	12319550	19391	25.34	3.54	12	0.11	6212.00	44471.00	181700	20230824	-13.37	57200	20220930	175.17	181700	-13.37	20230824	62700	151.04	20230103	181700	-13.37	20230824	57200	175.17	20220930	3.66	Y	039030	500	61 억	1781395	N	N	7859	N	N
26	20230828	160436	57	100.00	KSQ150		반도체	N	N	N	N	N	154500	-500	5	-0.32	26453148200	171754	42.46	155900	157000	152000	201500	108500	155000	154016.63	14.15	0	23046	168000	161500	156100	149600	144200	158800	146900	62	46500	500	117800	100	1	12319550	19034	24.87	3.47	12	1.39	6212.00	44471.00	181700	20230824	-14.97	57200	20220930	170.10	181700	-14.97	20230824	62700	146.41	20230103	181700	-14.97	20230824	57200	170.10	20220930	3.78	Y	039030	500	61 억	1743753	N	N	7857	N	N
27	20230828	150440	57	100.00	KSQ150		반도체	N	N	N	N	N	154800	-200	5	-0.13	24134049700	156732	38.75	155900	157000	152000	201500	108500	155000	153982.52	14.15	0	18445	168000	161500	156100	149600	144200	158800	146900	62	46500	500	117800	100	1	12319550	19071	24.92	3.48	12	1.27	6212.00	44471.00	181700	20230824	-14.80	57200	20220930	170.63	181700	-14.80	20230824	62700	146.89	20230103	181700	-14.80	20230824	57200	170.63	20220930	3.78	Y	039030	500	61 억	1743753	N	N	40882	N	N
28	20230828	140443	57	100.00	KSQ150		반도체	N	N	N	N	N	154700	-300	5	-0.19	20800816500	135172	33.42	155900	157000	152000	201500	108500	155000	153883.57	14.15	0	15188	168000	161500	156100	149600	144200	158800	146900	62	46500	500	117800	100	1	12319550	19058	24.90	3.48	12	1.10	6212.00	44471.00	181700	20230824	-14.86	57200	20220930	170.45	181700	-14.86	20230824	62700	146.73	20230103	181700	-14.86	20230824	57200	170.45	20220930	3.78	Y	039030	500	61 억	1743753	N	N	40882	N	N
29	20230828	130445	57	100.00	KSQ150		반도체	N	N	N	N	N	154100	-900	5	-0.58	18234133300	118587	29.32	155900	157000	152000	201500	108500	155000	153761.03	14.15	0	11656	168000	161500	156100	149600	144200	158800	146900	62	46500	500	117800	100	1	12319550	18984	24.81	3.47	12	0.96	6212.00	44471.00	181700	20230824	-15.19	57200	20220930	169.41	181700	-15.19	20230824	62700	145.77	20230103	181700	-15.19	20230824	57200	169.41	20220930	3.78	Y	039030	500	61 억	1743753	N	N	40882	N	N
30	20230828	120441	57	100.00	KSQ150		반도체	N	N	N	N	N	154700	-300	5	-0.19	16561672800	107751	26.64	155900	157000	152000	201500	108500	155000	153702.47	14.15	0	13295	168000	161500	156100	149600	144200	158800	146900	62	46500	500	117800	100	1	12319550	19058	24.90	3.48	12	0.87	6212.00	44471.00	181700	20230824	-14.86	57200	20220930	170.45	181700	-14.86	20230824	62700	146.73	20230103	181700	-14.86	20230824	57200	170.45	20220930	3.78	Y	039030	500	61 억	1743753	N	N	40882	N	N
31	20230828	110437	57	100.00	KSQ150		반도체	N	N	N	N	N	154200	-800	5	-0.52	14435967100	94000	23.24	155900	157000	152000	201500	108500	155000	153573.21	14.15	0	11611	168000	161500	156100	149600	144200	158800	146900	62	46500	500	117800	100	1	12319550	18997	24.82	3.47	12	0.76	6212.00	44471.00	181700	20230824	-15.13	57200	20220930	169.58	181700	-15.13	20230824	62700	145.93	20230103	181700	-15.13	20230824	57200	169.58	20220930	3.78	Y	039030	500	61 억	1743753	N	N	40882	N	N
32	20230828	100433	57	100.00	KSQ150		반도체	N	N	N	N	N	152600	-2400	5	-1.55	9791937900	63702	15.75	155900	157000	152000	201500	108500	155000	153713.55	14.15	0	9093	168000	161500	156100	149600	144200	158800	146900	62	46500	500	117800	100	1	12319550	18800	24.57	3.43	12	0.52	6212.00	44471.00	181700	20230824	-16.02	57200	20220930	166.78	181700	-16.02	20230824	62700	143.38	20230103	181700	-16.02	20230824	57200	166.78	20220930	3.78	Y	039030	500	61 억	1743753	N	N	40882	N	N
33	20230828	090441	57	100.00	KSQ150		반도체	N	N	N	N	N	154500	-500	5	-0.32	1633244000	10487	2.59	155900	157000	154200	201500	108500	155000	155744.13	14.15	0	-3121	168000	161500	156100	149600	144200	158800	146900	62	46500	500	117800	100	1	12319550	19034	24.87	3.47	12	0.09	6212.00	44471.00	181700	20230824	-14.97	57200	20220930	170.10	181700	-14.97	20230824	62700	146.41	20230103	181700	-14.97	20230824	57200	170.10	20220930	3.78	Y	039030	500	61 억	1743753	N	N	40882	N	N
34	20230825	160437	57	100.00	KSQ150		반도체	N	N	N	N	N	155000	-12800	5	-7.63	62955527800	402952	50.06	161100	162600	150700	218000	117500	167800	156236.21	13.93	0	11432	187266	177532	171966	162232	156666	174750	159450	62	50200	500	127520	100	1	12319550	19095	24.95	3.49	12	3.27	6212.00	44471.00	181700	20230824	-14.69	57200	20220930	170.98	181700	-14.69	20230824	62700	147.21	20230103	181700	-14.69	20230824	57200	170.98	20220930	3.73	Y	039030	500	61 억	1716110	N	N	40882	N	N
35	20230825	150440	57	100.00	KSQ150		반도체	N	N	N	N	N	154700	-13100	5	-7.81	60123435500	384673	47.79	161100	162600	150700	218000	117500	167800	156296.23	13.93	0	8636	187266	177532	171966	162232	156666	174750	159450	62	50200	500	127520	100	1	12319550	19058	24.90	3.48	12	3.12	6212.00	44471.00	181700	20230824	-14.86	57200	20220930	170.45	181700	-14.86	20230824	62700	146.73	20230103	181700	-14.86	20230824	57200	170.45	20220930	3.73	Y	039030	500	61 억	1716110	N	N	48505	N	N
36	20230825	140438	57	100.00	KSQ150		반도체	N	N	N	N	N	155300	-12500	5	-7.45	55188515500	352835	43.83	161100	162600	150700	218000	117500	167800	156413.13	13.93	0	2567	187266	177532	171966	162232	156666	174750	159450	62	50200	500	127520	100	1	12319550	19132	25.00	3.49	12	2.86	6212.00	44471.00	181700	20230824	-14.53	57200	20220930	171.50	181700	-14.53	20230824	62700	147.69	20230103	181700	-14.53	20230824	57200	171.50	20220930	3.73	Y	039030	500	61 억	1716110	N	N	48505	N	N
37	20230825	130437	57	100.00	KSQ150		반도체	N	N	N	N	N	155700	-12100	5	-7.21	49549703100	316774	39.35	161100	162600	150700	218000	117500	167800	156418.18	13.93	0	-7786	187266	177532	171966	162232	156666	174750	159450	62	50200	500	127520	100	1	12319550	19182	25.06	3.50	12	2.57	6212.00	44471.00	181700	20230824	-14.31	57200	20220930	172.20	181700	-14.31	20230824	62700	148.33	20230103	181700	-14.31	20230824	57200	172.20	20220930	3.73	Y	039030	500	61 억	1716110	N	N	48505	N	N
38	20230825	120437	57	100.00	KSQ150		반도체	N	N	N	N	N	155500	-12300	5	-7.33	44290643900	282805	35.13	161100	162600	150700	218000	117500	167800	156610.25	13.93	0	-13192	187266	177532	171966	162232	156666	174750	159450	62	50200	500	127520	100	1	12319550	19157	25.03	3.50	12	2.30	6212.00	44471.00	181700	20230824	-14.42	57200	20220930	171.85	181700	-14.42	20230824	62700	148.01	20230103	181700	-14.42	20230824	57200	171.85	20220930	3.73	Y	039030	500	61 억	1716110	N	N	48505	N	N
39	20230825	110438	57	100.00	KSQ150		반도체	N	N	N	N	N	155000	-12800	5	-7.63	39164111200	249763	31.03	161100	162600	150700	218000	117500	167800	156803.20	13.93	0	-17425	187266	177532	171966	162232	156666	174750	159450	62	50200	500	127520	100	1	12319550	19095	24.95	3.49	12	2.03	6212.00	44471.00	181700	20230824	-14.69	57200	20220930	170.98	181700	-14.69	20230824	62700	147.21	20230103	181700	-14.69	20230824	57200	170.98	20220930	3.73	Y	039030	500	61 억	1716110	N	N	48505	N	N
40	20230825	100438	57	100.00	KSQ150		반도체	N	N	N	N	N	156000	-11800	5	-7.03	29887894600	190079	23.61	161100	162600	150700	218000	117500	167800	157236.94	13.93	0	-17407	187266	177532	171966	162232	156666	174750	159450	62	50200	500	127520	100	1	12319550	19218	25.11	3.51	12	1.54	6212.00	44471.00	181700	20230824	-14.14	57200	20220930	172.73	181700	-14.14	20230824	62700	148.80	20230103	181700	-14.14	20230824	57200	172.73	20220930	3.73	Y	039030	500	61 억	1716110	N	N	48505	N	N
41	20230825	090438	57	100.00	KSQ150		반도체	N	N	N	N	N	159500	-8300	5	-4.95	5132630800	32043	3.98	161100	162600	150700	218000	117500	167800	160169.23	13.93	0	-2870	187266	177532	171966	162232	156666	174750	159450	62	50200	500	127520	100	1	12319550	19650	25.68	3.59	12	0.26	6212.00	44471.00	181700	20230824	-12.22	57200	20220930	178.85	181700	-12.22	20230824	62700	154.39	20230103	181700	-12.22	20230824	57200	178.85	20220930	3.73	Y	039030	500	61 억	1716110	N	N	48505	N	N
42	20230824	160434	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	167800	5500	2	3.39	139956592000	801956	293.73	170000	181700	166400	210500	113700	162300	174529.09	13.88	0	17200	174100	168200	164500	158600	154900	166350	156750	62	48200	500	123340	100	1	12319550	20672	27.01	3.77	12	6.51	6212.00	44471.00	181700	20230824	-7.65	57200	20220930	193.36	181700	-7.65	20230824	62700	167.62	20230103	181700	-7.65	20230824	57200	193.36	20220930	3.67	Y	039030	500	61 억	1709769	N	N	48494	N	N
43	20230824	150432	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	167800	5500	2	3.39	137244564800	785796	287.81	170000	181700	166400	210500	113700	162300	174656.74	13.88	0	12948	174100	168200	164500	158600	154900	166350	156750	62	48200	500	123340	100	1	12319550	20672	27.01	3.77	12	6.38	6212.00	44471.00	181700	20230824	-7.65	57200	20220930	193.36	181700	-7.65	20230824	62700	167.62	20230103	181700	-7.65	20230824	57200	193.36	20220930	3.67	Y	039030	500	61 억	1709769	N	N	13273	N	N
44	20230824	140434	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	170400	8100	2	4.99	130243000700	744275	272.60	170000	181700	167500	210500	113700	162300	174993.12	13.88	0	10728	174100	168200	164500	158600	154900	166350	156750	62	48200	500	123340	100	1	12319550	20993	27.43	3.83	12	6.04	6212.00	44471.00	181700	20230824	-6.22	57200	20220930	197.90	181700	-6.22	20230824	62700	171.77	20230103	181700	-6.22	20230824	57200	197.90	20220930	3.67	Y	039030	500	61 억	1709769	N	N	13273	N	N
45	20230824	130438	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	168600	6300	2	3.88	124615420900	710983	260.41	170000	181700	168000	210500	113700	162300	175272.01	13.88	0	13510	174100	168200	164500	158600	154900	166350	156750	62	48200	500	123340	100	1	12319550	20771	27.14	3.79	12	5.77	6212.00	44471.00	181700	20230824	-7.21	57200	20220930	194.76	181700	-7.21	20230824	62700	168.90	20230103	181700	-7.21	20230824	57200	194.76	20220930	3.67	Y	039030	500	61 억	1709769	N	N	13273	N	N
46	20230824	120437	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	170800	8500	2	5.24	116552378200	663438	242.99	170000	181700	169600	210500	113700	162300	175679.38	13.88	0	17984	174100	168200	164500	158600	154900	166350	156750	62	48200	500	123340	100	1	12319550	21042	27.50	3.84	12	5.39	6212.00	44471.00	181700	20230824	-6.00	57200	20220930	198.60	181700	-6.00	20230824	62700	172.41	20230103	181700	-6.00	20230824	57200	198.60	20220930	3.67	Y	039030	500	61 억	1709769	N	N	13273	N	N
47	20230824	110435	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	172400	10100	2	6.22	107708002300	611912	224.12	170000	181700	169600	210500	113700	162300	176018.78	13.88	0	33734	174100	168200	164500	158600	154900	166350	156750	62	48200	500	123340	100	1	12319550	21239	27.75	3.88	12	4.97	6212.00	44471.00	181700	20230824	-5.12	57200	20220930	201.40	181700	-5.12	20230824	62700	174.96	20230103	181700	-5.12	20230824	57200	201.40	20220930	3.67	Y	039030	500	61 억	1709769	N	N	13273	N	N
48	20230824	100434	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	177300	15000	2	9.24	90265055800	513168	187.95	170000	181700	169600	210500	113700	162300	175897.67	13.88	0	28154	174100	168200	164500	158600	154900	166350	156750	62	48200	500	123340	100	1	12319550	21843	28.54	3.99	12	4.17	6212.00	44471.00	181700	20230824	-2.42	57200	20220930	209.97	181700	-2.42	20230824	62700	182.78	20230103	181700	-2.42	20230824	57200	209.97	20220930	3.67	Y	039030	500	61 억	1709769	N	N	13273	N	N
49	20230824	090436	57	100.00	KSQ150		반도체	N	N	N	N	N	174000	11700	2	7.21	15959121600	92788	33.98	170000	174700	170000	210500	113700	162300	171995.53	13.88	0	2535	174100	168200	164500	158600	154900	166350	156750	62	48200	500	123340	100	1	12319550	21436	28.01	3.91	12	0.75	6212.00	44471.00	179000	20230822	-2.79	57200	20220930	204.20	179000	-2.79	20230822	62700	177.51	20230103	179000	-2.79	20230822	57200	204.20	20220930	3.67	Y	039030	500	61 억	1709769	N	N	13273	N	N
50	20230823	160431	57	100.00	KSQ150		반도체	N	N	N	N	N	162300	-2200	5	-1.34	44552556100	270753	59.33	163300	170400	160800	213500	115200	164500	164553.36	13.54	0	21671	184966	174732	168766	158532	152566	171750	155550	62	49000	500	125020	100	1	12319550	19995	26.13	3.65	12	2.20	6212.00	44471.00	179000	20230822	-9.33	57200	20220930	183.74	179000	-9.33	20230822	62700	158.85	20230103	179000	-9.33	20230822	57200	183.74	20220930	3.81	Y	039030	500	61 억	1668235	N	N	13257	N	N
51	20230823	150433	57	100.00	KSQ150		반도체	N	N	N	N	N	161800	-2700	5	-1.64	42442160700	257721	56.48	163300	170400	160800	213500	115200	164500	164682.60	13.54	0	20109	184966	174732	168766	158532	152566	171750	155550	62	49000	500	125020	100	1	12319550	19933	26.05	3.64	12	2.09	6212.00	44471.00	179000	20230822	-9.61	57200	20220930	182.87	179000	-9.61	20230822	62700	158.05	20230103	179000	-9.61	20230822	57200	182.87	20220930	3.81	Y	039030	500	61 억	1668235	N	N	30655	N	N
52	20230823	140436	57	100.00	KSQ150		반도체	N	N	N	N	N	161900	-2600	5	-1.58	36694989300	222145	48.68	163300	170400	161400	213500	115200	164500	165184.91	13.54	0	9007	184966	174732	168766	158532	152566	171750	155550	62	49000	500	125020	100	1	12319550	19945	26.06	3.64	12	1.80	6212.00	44471.00	179000	20230822	-9.55	57200	20220930	183.04	179000	-9.55	20230822	62700	158.21	20230103	179000	-9.55	20230822	57200	183.04	20220930	3.81	Y	039030	500	61 억	1668235	N	N	30655	N	N
53	20230823	130433	57	100.00	KSQ150		반도체	N	N	N	N	N	163600	-900	5	-0.55	31426153300	189697	41.57	163300	170400	162500	213500	115200	164500	165665.12	13.54	0	7945	184966	174732	168766	158532	152566	171750	155550	62	49000	500	125020	100	1	12319550	20155	26.34	3.68	12	1.54	6212.00	44471.00	179000	20230822	-8.60	57200	20220930	186.01	179000	-8.60	20230822	62700	160.93	20230103	179000	-8.60	20230822	57200	186.01	20220930	3.81	Y	039030	500	61 억	1668235	N	N	30655	N	N
54	20230823	120436	57	100.00	KSQ150		반도체	N	N	N	N	N	164700	200	2	0.12	28920449900	174379	38.21	163300	170400	162500	213500	115200	164500	165848.38	13.54	0	7385	184966	174732	168766	158532	152566	171750	155550	62	49000	500	125020	100	1	12319550	20290	26.51	3.70	12	1.42	6212.00	44471.00	179000	20230822	-7.99	57200	20220930	187.94	179000	-7.99	20230822	62700	162.68	20230103	179000	-7.99	20230822	57200	187.94	20220930	3.81	Y	039030	500	61 억	1668235	N	N	30655	N	N
55	20230823	110433	57	100.00	KSQ150		반도체	N	N	N	N	N	164500	0	3	0.00	24971954800	150468	32.97	163300	170400	162500	213500	115200	164500	165962.08	13.54	0	2707	184966	174732	168766	158532	152566	171750	155550	62	49000	500	125020	100	1	12319550	20266	26.48	3.70	12	1.22	6212.00	44471.00	179000	20230822	-8.10	57200	20220930	187.59	179000	-8.10	20230822	62700	162.36	20230103	179000	-8.10	20230822	57200	187.59	20220930	3.81	Y	039030	500	61 억	1668235	N	N	30655	N	N
56	20230823	100433	57	100.00	KSQ150		반도체	N	N	N	N	N	164200	-300	5	-0.18	18353929600	109966	24.10	163300	170400	163000	213500	115200	164500	166905.91	13.54	0	11274	184966	174732	168766	158532	152566	171750	155550	62	49000	500	125020	100	1	12319550	20229	26.43	3.69	12	0.89	6212.00	44471.00	179000	20230822	-8.27	57200	20220930	187.06	179000	-8.27	20230822	62700	161.88	20230103	179000	-8.27	20230822	57200	187.06	20220930	3.81	Y	039030	500	61 억	1668235	N	N	30655	N	N
57	20230823	090438	57	100.00	KSQ150		반도체	N	N	N	N	N	164600	100	2	0.06	1924400500	11676	2.56	163300	167000	163000	213500	115200	164500	164817.28	13.54	0	632	184966	174732	168766	158532	152566	171750	155550	62	49000	500	125020	100	1	12319550	20278	26.50	3.70	12	0.09	6212.00	44471.00	179000	20230822	-8.04	57200	20220930	187.76	179000	-8.04	20230822	62700	162.52	20230103	179000	-8.04	20230822	57200	187.76	20220930	3.81	Y	039030	500	61 억	1668235	N	N	30655	N	N
58	20230822	160430	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	164500	-3500	5	-2.08	77058243700	454113	183.35	175000	179000	162800	218000	117600	168000	169695.06	13.76	0	-19412	173266	170632	167866	165232	162466	169250	163850	62	50000	500	127680	100	1	12319550	20266	26.48	3.70	12	3.69	6212.00	44471.00	179000	20230822	-8.10	57200	20220930	187.59	179000	-8.10	20230822	62700	162.36	20230103	179000	-8.10	20230822	57200	187.59	20220930	3.76	Y	039030	500	61 억	1694739	N	N	30644	N	N
59	20230822	150430	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	163200	-4800	5	-2.86	74297113800	437264	176.55	175000	179000	162800	218000	117600	168000	169913.79	13.76	0	-22187	173266	170632	167866	165232	162466	169250	163850	62	50000	500	127680	100	1	12319550	20106	26.27	3.67	12	3.55	6212.00	44471.00	179000	20230822	-8.83	57200	20220930	185.31	179000	-8.83	20230822	62700	160.29	20230103	179000	-8.83	20230822	57200	185.31	20220930	3.76	Y	039030	500	61 억	1694739	N	N	34483	N	N
60	20230822	140436	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	165500	-2500	5	-1.49	67470558800	395636	159.74	175000	179000	163100	218000	117600	168000	170537.19	13.76	0	-20930	173266	170632	167866	165232	162466	169250	163850	62	50000	500	127680	100	1	12319550	20389	26.64	3.72	12	3.21	6212.00	44471.00	179000	20230822	-7.54	57200	20220930	189.34	179000	-7.54	20230822	62700	163.96	20230103	179000	-7.54	20230822	57200	189.34	20220930	3.76	Y	039030	500	61 억	1694739	N	N	34483	N	N
61	20230822	130431	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	167400	-600	5	-0.36	62799353700	367402	148.34	175000	179000	163100	218000	117600	168000	170928.46	13.76	0	-18318	173266	170632	167866	165232	162466	169250	163850	62	50000	500	127680	100	1	12319550	20623	26.95	3.76	12	2.98	6212.00	44471.00	179000	20230822	-6.48	57200	20220930	192.66	179000	-6.48	20230822	62700	166.99	20230103	179000	-6.48	20230822	57200	192.66	20220930	3.76	Y	039030	500	61 억	1694739	N	N	34483	N	N
62	20230822	120424	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	169500	1500	2	0.89	59263267100	346459	139.89	175000	179000	163100	218000	117600	168000	171054.52	13.76	0	-22161	173266	170632	167866	165232	162466	169250	163850	62	50000	500	127680	100	1	12319550	20882	27.29	3.81	12	2.81	6212.00	44471.00	179000	20230822	-5.31	57200	20220930	196.33	179000	-5.31	20230822	62700	170.33	20230103	179000	-5.31	20230822	57200	196.33	20220930	3.76	Y	039030	500	61 억	1694739	N	N	34483	N	N
63	20230822	110429	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	169200	1200	2	0.71	54339804800	317437	128.17	175000	179000	163100	218000	117600	168000	171183.32	13.76	0	-26015	173266	170632	167866	165232	162466	169250	163850	62	50000	500	127680	100	1	12319550	20845	27.24	3.80	12	2.58	6212.00	44471.00	179000	20230822	-5.47	57200	20220930	195.80	179000	-5.47	20230822	62700	169.86	20230103	179000	-5.47	20230822	57200	195.80	20220930	3.76	Y	039030	500	61 억	1694739	N	N	34483	N	N
64	20230822	100428	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	166000	-2000	5	-1.19	45698736200	265463	107.18	175000	179000	163100	218000	117600	168000	172147.85	13.76	0	-26340	173266	170632	167866	165232	162466	169250	163850	62	50000	500	127680	100	1	12319550	20450	26.72	3.73	12	2.15	6212.00	44471.00	179000	20230822	-7.26	57200	20220930	190.21	179000	-7.26	20230822	62700	164.75	20230103	179000	-7.26	20230822	57200	190.21	20220930	3.76	Y	039030	500	61 억	1694739	N	N	34483	N	N
65	20230822	090430	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	176600	8600	2	5.12	13092540100	73997	29.88	175000	179000	174500	218000	117600	168000	176937.74	13.76	0	-1504	173266	170632	167866	165232	162466	169250	163850	62	50000	500	127680	100	1	12319550	21756	28.43	3.97	12	0.60	6212.00	44471.00	179000	20230822	-1.34	57200	20220930	208.74	179000	-1.34	20230822	62700	181.66	20230103	179000	-1.34	20230822	57200	208.74	20220930	3.76	Y	039030	500	61 억	1694739	N	N	34483	N	N
66	20230821	160429	57	100.00	KSQ150		반도체	N	N	N	N	N	168000	2300	2	1.39	41339626600	245939	52.12	169600	170500	165100	215000	116000	165700	168096.95	14.08	0	-23633	178766	172232	165366	158832	151966	175500	162100	62	49300	500	125930	100	1	12319550	20697	27.04	3.78	12	2.00	6212.00	44471.00	176700	20230802	-4.92	57200	20220930	193.71	176700	-4.92	20230802	62700	167.94	20230103	176700	-4.92	20230802	57200	193.71	20220930	3.73	Y	039030	500	61 억	1735147	N	N	34483	N	N
67	20230821	150431	57	100.00	KSQ150		반도체	N	N	N	N	N	168200	2500	2	1.51	39765408300	236567	50.13	169600	170500	165100	215000	116000	165700	168101.93	14.08	0	-23157	178766	172232	165366	158832	151966	175500	162100	62	49300	500	125930	100	1	12319550	20721	27.08	3.78	12	1.92	6212.00	44471.00	176700	20230802	-4.81	57200	20220930	194.06	176700	-4.81	20230802	62700	168.26	20230103	176700	-4.81	20230802	57200	194.06	20220930	3.73	Y	039030	500	61 억	1735147	N	N	52298	N	N
68	20230821	140432	57	100.00	KSQ150		반도체	N	N	N	N	N	169700	4000	2	2.41	34417758100	204809	43.40	169600	170500	165100	215000	116000	165700	168057.47	14.08	0	-21862	178766	172232	165366	158832	151966	175500	162100	62	49300	500	125930	100	1	12319550	20906	27.32	3.82	12	1.66	6212.00	44471.00	176700	20230802	-3.96	57200	20220930	196.68	176700	-3.96	20230802	62700	170.65	20230103	176700	-3.96	20230802	57200	196.68	20220930	3.73	Y	039030	500	61 억	1735147	N	N	52298	N	N
69	20230821	130433	57	100.00	KSQ150		반도체	N	N	N	N	N	168900	3200	2	1.93	27599182700	164673	34.90	169600	170000	165100	215000	116000	165700	167609.39	14.08	0	-25416	178766	172232	165366	158832	151966	175500	162100	62	49300	500	125930	100	1	12319550	20808	27.19	3.80	12	1.34	6212.00	44471.00	176700	20230802	-4.41	57200	20220930	195.28	176700	-4.41	20230802	62700	169.38	20230103	176700	-4.41	20230802	57200	195.28	20220930	3.73	Y	039030	500	61 억	1735147	N	N	52298	N	N
70	20230821	120432	57	100.00	KSQ150		반도체	N	N	N	N	N	167000	1300	2	0.78	24800462200	148044	31.37	169600	170000	165100	215000	116000	165700	167530.98	14.08	0	-26180	178766	172232	165366	158832	151966	175500	162100	62	49300	500	125930	100	1	12319550	20574	26.88	3.76	12	1.20	6212.00	44471.00	176700	20230802	-5.49	57200	20220930	191.96	176700	-5.49	20230802	62700	166.35	20230103	176700	-5.49	20230802	57200	191.96	20220930	3.73	Y	039030	500	61 억	1735147	N	N	52298	N	N
71	20230821	110431	57	100.00	KSQ150		반도체	N	N	N	N	N	167500	1800	2	1.09	22022825500	131391	27.85	169600	170000	165100	215000	116000	165700	167624.85	14.08	0	-22724	178766	172232	165366	158832	151966	175500	162100	62	49300	500	125930	100	1	12319550	20635	26.96	3.77	12	1.07	6212.00	44471.00	176700	20230802	-5.21	57200	20220930	192.83	176700	-5.21	20230802	62700	167.15	20230103	176700	-5.21	20230802	57200	192.83	20220930	3.73	Y	039030	500	61 억	1735147	N	N	52298	N	N
72	20230821	100430	57	100.00	KSQ150		반도체	N	N	N	N	N	168000	2300	2	1.39	17188747900	102551	21.73	169600	170000	165100	215000	116000	165700	167627.04	14.08	0	-20742	178766	172232	165366	158832	151966	175500	162100	62	49300	500	125930	100	1	12319550	20697	27.04	3.78	12	0.83	6212.00	44471.00	176700	20230802	-4.92	57200	20220930	193.71	176700	-4.92	20230802	62700	167.94	20230103	176700	-4.92	20230802	57200	193.71	20220930	3.73	Y	039030	500	61 억	1735147	N	N	52298	N	N
73	20230821	090435	57	100.00	KSQ150		반도체	N	N	N	N	N	166800	1100	2	0.66	3456517200	20524	4.35	169600	170000	166600	215000	116000	165700	168525.78	14.08	0	-6901	178766	172232	165366	158832	151966	175500	162100	62	49300	500	125930	100	1	12319550	20549	26.85	3.75	12	0.17	6212.00	44471.00	176700	20230802	-5.60	57200	20220930	191.61	176700	-5.60	20230802	62700	166.03	20230103	176700	-5.60	20230802	57200	191.61	20220930	3.73	Y	039030	500	61 억	1735147	N	N	52298	N	N
74	20230818	160430	57	100.00	KSQ150		반도체	N	N	N	N	N	165700	2600	2	1.59	78475247300	470184	128.55	159600	171900	158500	212000	114200	163100	166905.17	14.34	0	-40443	174900	169000	160200	154300	145500	171950	157250	62	48900	500	123950	100	1	12319550	20413	26.67	3.73	12	3.82	6212.00	44471.00	176700	20230802	-6.23	57200	20220930	189.69	176700	-6.23	20230802	62700	164.27	20230103	176700	-6.23	20230802	57200	189.69	20220930	3.55	Y	039030	500	61 억	1766431	N	N	52293	N	N
75	20230818	150425	57	100.00	KSQ150		반도체	N	N	N	N	N	165000	1900	2	1.16	75264381500	450816	123.26	159600	171900	158500	212000	114200	163100	166952.05	14.34	0	-37101	174900	169000	160200	154300	145500	171950	157250	62	48900	500	123950	100	1	12319550	20327	26.56	3.71	12	3.66	6212.00	44471.00	176700	20230802	-6.62	57200	20220930	188.46	176700	-6.62	20230802	62700	163.16	20230103	176700	-6.62	20230802	57200	188.46	20220930	3.55	Y	039030	500	61 억	1766431	N	N	36960	N	N
76	20230818	140429	57	100.00	KSQ150		반도체	N	N	N	N	N	164500	1400	2	0.86	69249912200	414111	113.22	159600	171900	158500	212000	114200	163100	167226.19	14.34	0	-36722	174900	169000	160200	154300	145500	171950	157250	62	48900	500	123950	100	1	12319550	20266	26.48	3.70	12	3.36	6212.00	44471.00	176700	20230802	-6.90	57200	20220930	187.59	176700	-6.90	20230802	62700	162.36	20230103	176700	-6.90	20230802	57200	187.59	20220930	3.55	Y	039030	500	61 억	1766431	N	N	36960	N	N
77	20230818	130426	57	100.00	KSQ150		반도체	N	N	N	N	N	168100	5000	2	3.07	61185055100	365622	99.96	159600	171900	158500	212000	114200	163100	167345.94	14.34	0	-35059	174900	169000	160200	154300	145500	171950	157250	62	48900	500	123950	100	1	12319550	20709	27.06	3.78	12	2.97	6212.00	44471.00	176700	20230802	-4.87	57200	20220930	193.88	176700	-4.87	20230802	62700	168.10	20230103	176700	-4.87	20230802	57200	193.88	20220930	3.55	Y	039030	500	61 억	1766431	N	N	36960	N	N
78	20230818	120436	57	100.00	KSQ150		반도체	N	N	N	N	N	169000	5900	2	3.62	57497467700	343656	93.96	159600	171900	158500	212000	114200	163100	167311.98	14.34	0	-34268	174900	169000	160200	154300	145500	171950	157250	62	48900	500	123950	100	1	12319550	20820	27.21	3.80	12	2.79	6212.00	44471.00	176700	20230802	-4.36	57200	20220930	195.45	176700	-4.36	20230802	62700	169.54	20230103	176700	-4.36	20230802	57200	195.45	20220930	3.55	Y	039030	500	61 억	1766431	N	N	36960	N	N
79	20230818	110427	57	100.00	KSQ150		반도체	N	N	N	N	N	169700	6600	2	4.05	49188799400	294265	80.46	159600	171900	158500	212000	114200	163100	167159.15	14.34	0	-28288	174900	169000	160200	154300	145500	171950	157250	62	48900	500	123950	100	1	12319550	20906	27.32	3.82	12	2.39	6212.00	44471.00	176700	20230802	-3.96	57200	20220930	196.68	176700	-3.96	20230802	62700	170.65	20230103	176700	-3.96	20230802	57200	196.68	20220930	3.55	Y	039030	500	61 억	1766431	N	N	36960	N	N
80	20230818	100429	57	100.00	KSQ150		반도체	N	N	N	N	N	166100	3000	2	1.84	21720456200	132088	36.11	159600	168200	158500	212000	114200	163100	164440.00	14.34	0	-2058	174900	169000	160200	154300	145500	171950	157250	62	48900	500	123950	100	1	12319550	20463	26.74	3.74	12	1.07	6212.00	44471.00	176700	20230802	-6.00	57200	20220930	190.38	176700	-6.00	20230802	62700	164.91	20230103	176700	-6.00	20230802	57200	190.38	20220930	3.55	Y	039030	500	61 억	1766431	N	N	36960	N	N
81	20230818	090430	57	100.00	KSQ150		반도체	N	N	N	N	N	161300	-1800	5	-1.10	1588320200	9926	2.71	159600	161500	158500	212000	114200	163100	159993.92	14.34	0	47	174900	169000	160200	154300	145500	171950	157250	62	48900	500	123950	100	1	12319550	19871	25.97	3.63	12	0.08	6212.00	44471.00	176700	20230802	-8.72	57200	20220930	181.99	176700	-8.72	20230802	62700	157.26	20230103	176700	-8.72	20230802	57200	181.99	20220930	3.55	Y	039030	500	61 억	1766431	N	N	36960	N	N
82	20230817	160430	57	100.00	KSQ150		반도체	N	N	N	N	N	163100	5600	2	3.56	58975110800	364334	82.34	155900	166100	151400	204500	110300	157500	161871.12	14.51	0	-26483	165900	161700	157900	153700	149900	163800	155800	62	47100	500	119700	100	1	12319550	20093	26.26	3.67	12	2.96	6212.00	44471.00	176700	20230802	-7.70	57200	20220930	185.14	176700	-7.70	20230802	62700	160.13	20230103	176700	-7.70	20230802	57200	185.14	20220930	3.61	Y	039030	500	61 억	1787095	N	N	36945	N	N
83	20230817	150433	57	100.00	KSQ150		반도체	N	N	N	N	N	163900	6400	2	4.06	57229898000	353655	79.93	155900	166100	151400	204500	110300	157500	161824.69	14.51	0	-25224	165900	161700	157900	153700	149900	163800	155800	62	47100	500	119700	100	1	12319550	20192	26.38	3.69	12	2.87	6212.00	44471.00	176700	20230802	-7.24	57200	20220930	186.54	176700	-7.24	20230802	62700	161.40	20230103	176700	-7.24	20230802	57200	186.54	20220930	3.61	Y	039030	500	61 억	1787095	N	N	37519	N	N
84	20230817	140430	57	100.00	KSQ150		반도체	N	N	N	N	N	165000	7500	2	4.76	51208183600	316960	71.63	155900	166100	151400	204500	110300	157500	161561.03	14.51	0	-17991	165900	161700	157900	153700	149900	163800	155800	62	47100	500	119700	100	1	12319550	20327	26.56	3.71	12	2.57	6212.00	44471.00	176700	20230802	-6.62	57200	20220930	188.46	176700	-6.62	20230802	62700	163.16	20230103	176700	-6.62	20230802	57200	188.46	20220930	3.61	Y	039030	500	61 억	1787095	N	N	37519	N	N
85	20230817	130427	57	100.00	KSQ150		반도체	N	N	N	N	N	163600	6100	2	3.87	44040408800	273560	61.82	155900	165200	151400	204500	110300	157500	160990.57	14.51	0	-12943	165900	161700	157900	153700	149900	163800	155800	62	47100	500	119700	100	1	12319550	20155	26.34	3.68	12	2.22	6212.00	44471.00	176700	20230802	-7.41	57200	20220930	186.01	176700	-7.41	20230802	62700	160.93	20230103	176700	-7.41	20230802	57200	186.01	20220930	3.61	Y	039030	500	61 억	1787095	N	N	37519	N	N
86	20230817	120428	57	100.00	KSQ150		반도체	N	N	N	N	N	162900	5400	2	3.43	40749034300	253452	57.28	155900	165200	151400	204500	110300	157500	160776.77	14.51	0	-9993	165900	161700	157900	153700	149900	163800	155800	62	47100	500	119700	100	1	12319550	20069	26.22	3.66	12	2.06	6212.00	44471.00	176700	20230802	-7.81	57200	20220930	184.79	176700	-7.81	20230802	62700	159.81	20230103	176700	-7.81	20230802	57200	184.79	20220930	3.61	Y	039030	500	61 억	1787095	N	N	37519	N	N
87	20230817	110429	57	100.00	KSQ150		반도체	N	N	N	N	N	163100	5600	2	3.56	35625226300	222042	50.18	155900	165200	151400	204500	110300	157500	160444.29	14.51	0	-6879	165900	161700	157900	153700	149900	163800	155800	62	47100	500	119700	100	1	12319550	20093	26.26	3.67	12	1.80	6212.00	44471.00	176700	20230802	-7.70	57200	20220930	185.14	176700	-7.70	20230802	62700	160.13	20230103	176700	-7.70	20230802	57200	185.14	20220930	3.61	Y	039030	500	61 억	1787095	N	N	37519	N	N
88	20230817	100428	57	100.00	KSQ150		반도체	N	N	N	N	N	163700	6200	2	3.94	22046337600	139039	31.42	155900	163700	151400	204500	110300	157500	158562.63	14.51	0	-4835	165900	161700	157900	153700	149900	163800	155800	62	47100	500	119700	100	1	12319550	20167	26.35	3.68	12	1.13	6212.00	44471.00	176700	20230802	-7.36	57200	20220930	186.19	176700	-7.36	20230802	62700	161.08	20230103	176700	-7.36	20230802	57200	186.19	20220930	3.61	Y	039030	500	61 억	1787095	N	N	37519	N	N
89	20230817	090427	57	100.00	KSQ150		반도체	N	N	N	N	N	153700	-3800	5	-2.41	2988379300	19441	4.39	155900	157000	151400	204500	110300	157500	153705.74	14.51	0	3747	165900	161700	157900	153700	149900	163800	155800	62	47100	500	119700	100	1	12319550	18935	24.74	3.46	12	0.16	6212.00	44471.00	176700	20230802	-13.02	57200	20220930	168.71	176700	-13.02	20230802	62700	145.14	20230103	176700	-13.02	20230802	57200	168.71	20220930	3.61	Y	039030	500	61 억	1787095	N	N	37519	N	N
90	20230816	160428	57	100.00	KSQ150		반도체	N	N	N	N	N	157500	7900	2	5.28	69521785100	440743	288.50	155000	162100	154100	194400	104800	149600	157738.22	14.49	0	23971	157600	153600	150700	146700	143800	152150	145250	62	44800	500	113690	100	1	12319550	19403	25.35	3.54	12	3.58	6212.00	44471.00	176700	20230802	-10.87	57200	20220930	175.35	176700	-10.87	20230802	62700	151.20	20230103	176700	-10.87	20230802	57200	175.35	20220930	3.71	Y	039030	500	61 억	1784724	N	N	37328	N	N
91	20230816	150428	57	100.00	KSQ150		반도체	N	N	N	N	N	155800	6200	2	4.14	66117449100	419119	274.35	155000	162100	154100	194400	104800	149600	157753.77	14.49	0	20366	157600	153600	150700	146700	143800	152150	145250	62	44800	500	113690	100	1	12319550	19194	25.08	3.50	12	3.40	6212.00	44471.00	176700	20230802	-11.83	57200	20220930	172.38	176700	-11.83	20230802	62700	148.48	20230103	176700	-11.83	20230802	57200	172.38	20220930	3.71	Y	039030	500	61 억	1784724	N	N	14334	N	N
92	20230816	140427	57	100.00	KSQ150		반도체	N	N	N	N	N	156400	6800	2	4.55	61003945200	386484	252.98	155000	162100	154100	194400	104800	149600	157843.80	14.49	0	19537	157600	153600	150700	146700	143800	152150	145250	62	44800	500	113690	100	1	12319550	19268	25.18	3.52	12	3.14	6212.00	44471.00	176700	20230802	-11.49	57200	20220930	173.43	176700	-11.49	20230802	62700	149.44	20230103	176700	-11.49	20230802	57200	173.43	20220930	3.71	Y	039030	500	61 억	1784724	N	N	14334	N	N
93	20230816	130428	57	100.00	KSQ150		반도체	N	N	N	N	N	157400	7800	2	5.21	53733893100	339898	222.49	155000	162100	155000	194400	104800	149600	158088.76	14.49	0	16227	157600	153600	150700	146700	143800	152150	145250	62	44800	500	113690	100	1	12319550	19391	25.34	3.54	12	2.76	6212.00	44471.00	176700	20230802	-10.92	57200	20220930	175.17	176700	-10.92	20230802	62700	151.04	20230103	176700	-10.92	20230802	57200	175.17	20220930	3.71	Y	039030	500	61 억	1784724	N	N	14334	N	N
94	20230816	120433	57	100.00	KSQ150		반도체	N	N	N	N	N	158300	8700	2	5.82	50086155700	316897	207.43	155000	162100	155000	194400	104800	149600	158052.35	14.49	0	12165	157600	153600	150700	146700	143800	152150	145250	62	44800	500	113690	100	1	12319550	19502	25.48	3.56	12	2.57	6212.00	44471.00	176700	20230802	-10.41	57200	20220930	176.75	176700	-10.41	20230802	62700	152.47	20230103	176700	-10.41	20230802	57200	176.75	20220930	3.71	Y	039030	500	61 억	1784724	N	N	14334	N	N
95	20230816	110431	57	100.00	KSQ150		반도체	N	N	N	N	N	158100	8500	2	5.68	46974555600	297190	194.53	155000	162100	155000	194400	104800	149600	158062.91	14.49	0	10333	157600	153600	150700	146700	143800	152150	145250	62	44800	500	113690	100	1	12319550	19477	25.45	3.56	12	2.41	6212.00	44471.00	176700	20230802	-10.53	57200	20220930	176.40	176700	-10.53	20230802	62700	152.15	20230103	176700	-10.53	20230802	57200	176.40	20220930	3.71	Y	039030	500	61 억	1784724	N	N	14334	N	N
96	20230816	100426	57	100.00	KSQ150		반도체	N	N	N	N	N	156500	6900	2	4.61	37642377500	238009	155.80	155000	162100	155000	194400	104800	149600	158155.95	14.49	0	10471	157600	153600	150700	146700	143800	152150	145250	62	44800	500	113690	100	1	12319550	19280	25.19	3.52	12	1.93	6212.00	44471.00	176700	20230802	-11.43	57200	20220930	173.60	176700	-11.43	20230802	62700	149.60	20230103	176700	-11.43	20230802	57200	173.60	20220930	3.71	Y	039030	500	61 억	1784724	N	N	14334	N	N
97	20230816	090425	57	100.00	KSQ150		반도체	N	N	N	N	N	158300	8700	2	5.82	9081669000	57958	37.94	155000	158300	155000	194400	104800	149600	156696.29	14.49	0	3136	157600	153600	150700	146700	143800	152150	145250	62	44800	500	113690	100	1	12319550	19502	25.48	3.56	12	0.47	6212.00	44471.00	176700	20230802	-10.41	57200	20220930	176.75	176700	-10.41	20230802	62700	152.47	20230103	176700	-10.41	20230802	57200	176.75	20220930	3.71	Y	039030	500	61 억	1784724	N	N	14334	N	N
98	20230814	160424	57	100.00	KSQ150		반도체	N	N	N	N	N	149600	-5600	5	-3.61	22696267700	151427	54.42	151200	154700	147800	201500	108700	155200	149882.82	14.47	0	11437	160866	158032	153966	151132	147066	159450	152550	62	46400	500	117950	100	1	12319550	18430	24.08	3.36	12	1.23	6212.00	44471.00	176700	20230802	-15.34	57200	20220930	161.54	176700	-15.34	20230802	62700	138.60	20230103	176700	-15.34	20230802	57200	161.54	20220930	3.81	Y	039030	500	61 억	1783225	N	N	14334	N	N
99	20230814	150421	57	100.00	KSQ150		반도체	N	N	N	N	N	150100	-5100	5	-3.29	21668071500	144565	51.96	151200	154700	147800	201500	108700	155200	149884.63	14.47	0	10045	160866	158032	153966	151132	147066	159450	152550	62	46400	500	117950	100	1	12319550	18492	24.16	3.38	12	1.17	6212.00	44471.00	176700	20230802	-15.05	57200	20220930	162.41	176700	-15.05	20230802	62700	139.39	20230103	176700	-15.05	20230802	57200	162.41	20220930	3.81	Y	039030	500	61 억	1783225	N	N	32104	N	N
100	20230814	140423	57	100.00	KSQ150		반도체	N	N	N	N	N	147900	-7300	5	-4.70	18294969100	122003	43.85	151200	154700	147800	201500	108700	155200	149955.08	14.47	0	6837	160866	158032	153966	151132	147066	159450	152550	62	46400	500	117950	100	1	12319550	18221	23.81	3.33	12	0.99	6212.00	44471.00	176700	20230802	-16.30	57200	20220930	158.57	176700	-16.30	20230802	62700	135.89	20230103	176700	-16.30	20230802	57200	158.57	20220930	3.81	Y	039030	500	61 억	1783225	N	N	32104	N	N
101	20230814	130420	57	100.00	KSQ150		반도체	N	N	N	N	N	149200	-6000	5	-3.87	14832112900	98694	35.47	151200	154700	148400	201500	108700	155200	150283.84	14.47	0	7330	160866	158032	153966	151132	147066	159450	152550	62	46400	500	117950	100	1	12319550	18381	24.02	3.35	12	0.80	6212.00	44471.00	176700	20230802	-15.56	57200	20220930	160.84	176700	-15.56	20230802	62700	137.96	20230103	176700	-15.56	20230802	57200	160.84	20220930	3.81	Y	039030	500	61 억	1783225	N	N	32104	N	N
102	20230814	120421	57	100.00	KSQ150		반도체	N	N	N	N	N	149900	-5300	5	-3.41	12802601400	85154	30.60	151200	154700	148400	201500	108700	155200	150346.45	14.47	0	2076	160866	158032	153966	151132	147066	159450	152550	62	46400	500	117950	100	1	12319550	18467	24.13	3.37	12	0.69	6212.00	44471.00	176700	20230802	-15.17	57200	20220930	162.06	176700	-15.17	20230802	62700	139.07	20230103	176700	-15.17	20230802	57200	162.06	20220930	3.81	Y	039030	500	61 억	1783225	N	N	32104	N	N
103	20230814	110420	57	100.00	KSQ150		반도체	N	N	N	N	N	149600	-5600	5	-3.61	9715764400	64477	23.17	151200	154700	148700	201500	108700	155200	150685.74	14.47	0	3664	160866	158032	153966	151132	147066	159450	152550	62	46400	500	117950	100	1	12319550	18430	24.08	3.36	12	0.52	6212.00	44471.00	176700	20230802	-15.34	57200	20220930	161.54	176700	-15.34	20230802	62700	138.60	20230103	176700	-15.34	20230802	57200	161.54	20220930	3.81	Y	039030	500	61 억	1783225	N	N	32104	N	N
104	20230814	100420	57	100.00	KSQ150		반도체	N	N	N	N	N	150000	-5200	5	-3.35	7177167100	47562	17.09	151200	154700	148700	201500	108700	155200	150901.29	14.47	0	389	160866	158032	153966	151132	147066	159450	152550	62	46400	500	117950	100	1	12319550	18479	24.15	3.37	12	0.39	6212.00	44471.00	176700	20230802	-15.11	57200	20220930	162.24	176700	-15.11	20230802	62700	139.23	20230103	176700	-15.11	20230802	57200	162.24	20220930	3.81	Y	039030	500	61 억	1783225	N	N	32104	N	N
105	20230814	090420	57	100.00	KSQ150		반도체	N	N	N	N	N	151600	-3600	5	-2.32	1569489000	10370	3.73	151200	154700	150400	201500	108700	155200	151348.99	14.47	0	1120	160866	158032	153966	151132	147066	159450	152550	62	46400	500	117950	100	1	12319550	18676	24.40	3.41	12	0.08	6212.00	44471.00	176700	20230802	-14.20	57200	20220930	165.03	176700	-14.20	20230802	62700	141.79	20230103	176700	-14.20	20230802	57200	165.03	20220930	3.81	Y	039030	500	61 억	1783225	N	N	32104	N	N
106	20230811	160419	57	100.00	KSQ150		반도체	N	N	N	N	N	155200	5000	2	3.33	42979621000	277730	85.85	149900	156800	149900	195200	105200	150200	154754.01	14.33	179	33492	156600	153400	148600	145400	140600	155000	147000	62	45000	500	114150	100	1	12319550	19120	24.98	3.49	12	2.25	6212.00	44471.00	176700	20230802	-12.17	57200	20220930	171.33	176700	-12.17	20230802	62700	147.53	20230103	176700	-12.17	20230802	57200	171.33	20220930	3.90	Y	039030	500	61 억	1765411	N	N	32100	N	N
107	20230811	150417	57	100.00	KSQ150		반도체	N	N	N	N	N	154700	4500	2	3.00	41468998400	267976	82.83	149900	156800	149900	195200	105200	150200	154750.00	14.33	179	31407	156600	153400	148600	145400	140600	155000	147000	62	45000	500	114150	100	1	12319550	19058	24.90	3.48	12	2.18	6212.00	44471.00	176700	20230802	-12.45	57200	20220930	170.45	176700	-12.45	20230802	62700	146.73	20230103	176700	-12.45	20230802	57200	170.45	20220930	3.90	Y	039030	500	61 억	1765411	N	N	23436	N	N
108	20230811	140419	57	100.00	KSQ150		반도체	N	N	N	N	N	155500	5300	2	3.53	38209747700	246988	76.34	149900	156800	149900	195200	105200	150200	154704.00	14.33	179	33495	156600	153400	148600	145400	140600	155000	147000	62	45000	500	114150	100	1	12319550	19157	25.03	3.50	12	2.00	6212.00	44471.00	176700	20230802	-12.00	57200	20220930	171.85	176700	-12.00	20230802	62700	148.01	20230103	176700	-12.00	20230802	57200	171.85	20220930	3.90	Y	039030	500	61 억	1765411	N	N	23436	N	N
109	20230811	130417	57	100.00	KSQ150		반도체	N	N	N	N	N	156300	6100	2	4.06	34003561900	219827	67.95	149900	156800	149900	195200	105200	150200	154684.57	14.33	179	31969	156600	153400	148600	145400	140600	155000	147000	62	45000	500	114150	100	1	12319550	19255	25.16	3.51	12	1.78	6212.00	44471.00	176700	20230802	-11.54	57200	20220930	173.25	176700	-11.54	20230802	62700	149.28	20230103	176700	-11.54	20230802	57200	173.25	20220930	3.90	Y	039030	500	61 억	1765411	N	N	23436	N	N
110	20230811	120416	57	100.00	KSQ150		반도체	N	N	N	N	N	155500	5300	2	3.53	27428742800	177725	54.93	149900	156500	149900	195200	105200	150200	154333.96	14.33	179	18474	156600	153400	148600	145400	140600	155000	147000	62	45000	500	114150	100	1	12319550	19157	25.03	3.50	12	1.44	6212.00	44471.00	176700	20230802	-12.00	57200	20220930	171.85	176700	-12.00	20230802	62700	148.01	20230103	176700	-12.00	20230802	57200	171.85	20220930	3.90	Y	039030	500	61 억	1765411	N	N	23436	N	N
111	20230811	110414	57	100.00	KSQ150		반도체	N	N	N	N	N	155800	5600	2	3.73	22880233300	148430	45.88	149900	156500	149900	195200	105200	150200	154149.98	14.33	179	14733	156600	153400	148600	145400	140600	155000	147000	62	45000	500	114150	100	1	12319550	19194	25.08	3.50	12	1.20	6212.00	44471.00	176700	20230802	-11.83	57200	20220930	172.38	176700	-11.83	20230802	62700	148.48	20230103	176700	-11.83	20230802	57200	172.38	20220930	3.90	Y	039030	500	61 억	1765411	N	N	23436	N	N
112	20230811	100412	57	100.00	KSQ150		반도체	N	N	N	N	N	153400	3200	2	2.13	15538842800	101126	31.26	149900	156400	149900	195200	105200	150200	153660.39	14.33	179	3664	156600	153400	148600	145400	140600	155000	147000	62	45000	500	114150	100	1	12319550	18898	24.69	3.45	12	0.82	6212.00	44471.00	176700	20230802	-13.19	57200	20220930	168.18	176700	-13.19	20230802	62700	144.66	20230103	176700	-13.19	20230802	57200	168.18	20220930	3.90	Y	039030	500	61 억	1765411	N	N	23436	N	N
113	20230811	090417	57	100.00	KSQ150		반도체	N	N	N	N	N	151500	1300	2	0.87	1575232700	10366	3.20	149900	153600	149900	195200	105200	150200	151972.25	14.33	179	760	156600	153400	148600	145400	140600	155000	147000	62	45000	500	114150	100	1	12319550	18664	24.39	3.41	12	0.08	6212.00	44471.00	176700	20230802	-14.26	57200	20220930	164.86	176700	-14.26	20230802	62700	141.63	20230103	176700	-14.26	20230802	57200	164.86	20220930	3.90	Y	039030	500	61 억	1765411	N	N	23436	N	N
114	20230810	160414	57	100.00	KSQ150		반도체	N	N	N	N	N	150200	-2500	5	-1.64	47454051300	322617	157.15	148100	151800	143800	198500	106900	152700	147089.98	14.19	-594	34407	163300	158000	150500	145200	137700	160650	147850	62	45800	500	116050	100	1	12319550	18504	24.18	3.38	12	2.62	6212.00	44471.00	176700	20230802	-15.00	57200	20220930	162.59	176700	-15.00	20230802	62700	139.55	20230103	176700	-15.00	20230802	57200	162.59	20220930	4.00	Y	039030	500	61 억	1747689	N	N	23348	N	N
115	20230810	150412	57	100.00	KSQ150		반도체	N	N	N	N	N	151400	-1300	5	-0.85	44660511100	304052	148.11	148100	151800	143800	198500	106900	152700	146884.39	14.19	-594	38598	163300	158000	150500	145200	137700	160650	147850	62	45800	500	116050	100	1	12319550	18652	24.37	3.40	12	2.47	6212.00	44471.00	176700	20230802	-14.32	57200	20220930	164.69	176700	-14.32	20230802	62700	141.47	20230103	176700	-14.32	20230802	57200	164.69	20220930	4.00	Y	039030	500	61 억	1747689	N	N	15394	N	N
116	20230810	140412	57	100.00	KSQ150		반도체	N	N	N	N	N	148600	-4100	5	-2.69	36986044600	252847	123.16	148100	150300	143800	198500	106900	152700	146278.28	14.19	-594	42943	163300	158000	150500	145200	137700	160650	147850	62	45800	500	116050	100	1	12319550	18307	23.92	3.34	12	2.05	6212.00	44471.00	176700	20230802	-15.90	57200	20220930	159.79	176700	-15.90	20230802	62700	137.00	20230103	176700	-15.90	20230802	57200	159.79	20220930	4.00	Y	039030	500	61 억	1747689	N	N	15394	N	N
117	20230810	130409	57	100.00	KSQ150		반도체	N	N	N	N	N	146500	-6200	5	-4.06	28637642700	196659	95.79	148100	148100	143800	198500	106900	152700	145620.70	14.19	-594	36021	163300	158000	150500	145200	137700	160650	147850	62	45800	500	116050	100	1	12319550	18048	23.58	3.29	12	1.60	6212.00	44471.00	176700	20230802	-17.09	57200	20220930	156.12	176700	-17.09	20230802	62700	133.65	20230103	176700	-17.09	20230802	57200	156.12	20220930	4.00	Y	039030	500	61 억	1747689	N	N	15394	N	N
118	20230810	120413	57	100.00	KSQ150		반도체	N	N	N	N	N	146400	-6300	5	-4.13	25680213400	176438	85.94	148100	148100	143800	198500	106900	152700	145547.97	14.19	-594	25951	163300	158000	150500	145200	137700	160650	147850	62	45800	500	116050	100	1	12319550	18036	23.57	3.29	12	1.43	6212.00	44471.00	176700	20230802	-17.15	57200	20220930	155.94	176700	-17.15	20230802	62700	133.49	20230103	176700	-17.15	20230802	57200	155.94	20220930	4.00	Y	039030	500	61 억	1747689	N	N	15394	N	N
119	20230810	110416	57	100.00	KSQ150		반도체	N	N	N	N	N	144800	-7900	5	-5.17	20907206800	143884	70.09	148100	148100	143800	198500	106900	152700	145305.83	14.19	-594	17302	163300	158000	150500	145200	137700	160650	147850	62	45800	500	116050	100	1	12319550	17839	23.31	3.26	12	1.17	6212.00	44471.00	176700	20230802	-18.05	57200	20220930	153.15	176700	-18.05	20230802	62700	130.94	20230103	176700	-18.05	20230802	57200	153.15	20220930	4.00	Y	039030	500	61 억	1747689	N	N	15394	N	N
120	20230810	100414	57	100.00	KSQ150		반도체	N	N	N	N	N	145900	-6800	5	-4.45	14100844600	96859	47.18	148100	148100	144200	198500	106900	152700	145580.93	14.19	-594	12776	163300	158000	150500	145200	137700	160650	147850	62	45800	500	116050	100	1	12319550	17974	23.49	3.28	12	0.79	6212.00	44471.00	176700	20230802	-17.43	57200	20220930	155.07	176700	-17.43	20230802	62700	132.70	20230103	176700	-17.43	20230802	57200	155.07	20220930	4.00	Y	039030	500	61 억	1747689	N	N	15394	N	N
121	20230810	090417	57	100.00	KSQ150		반도체	N	N	N	N	N	145700	-7000	5	-4.58	2471149700	16916	8.24	148100	148100	144900	198500	106900	152700	146082.40	14.19	-594	-5246	163300	158000	150500	145200	137700	160650	147850	62	45800	500	116050	100	1	12319550	17950	23.45	3.28	12	0.14	6212.00	44471.00	176700	20230802	-17.54	57200	20220930	154.72	176700	-17.54	20230802	62700	132.38	20230103	176700	-17.54	20230802	57200	154.72	20220930	4.00	Y	039030	500	61 억	1747689	N	N	15394	N	N
122	20230809	160413	57	100.00	KSQ150		반도체	N	N	N	N	N	152700	0	3	0.00	30919807600	204118	71.77	143000	155800	143000	198500	106900	152700	151479.53	14.16	-166	698	164233	158466	154433	148666	144633	156450	146650	62	45800	500	116050	100	1	12319550	18812	24.58	3.43	12	1.66	6212.00	44471.00	176700	20230802	-13.58	57200	20220930	166.96	176700	-13.58	20230802	62700	143.54	20230103	176700	-13.58	20230802	57200	166.96	20220930	3.94	Y	039030	500	61 억	1744492	N	N	15331	N	N
123	20230809	150408	57	100.00	KSQ150		반도체	N	N	N	N	N	153000	300	2	0.20	29604525800	195510	68.74	143000	155800	143000	198500	106900	152700	151422.03	14.16	-166	-761	164233	158466	154433	148666	144633	156450	146650	62	45800	500	116050	100	1	12319550	18849	24.63	3.44	12	1.59	6212.00	44471.00	176700	20230802	-13.41	57200	20220930	167.48	176700	-13.41	20230802	62700	144.02	20230103	176700	-13.41	20230802	57200	167.48	20220930	3.94	Y	039030	500	61 억	1744492	N	N	18203	N	N
124	20230809	140408	57	100.00	KSQ150		반도체	N	N	N	N	N	153100	400	2	0.26	26057643600	172293	60.58	143000	155800	143000	198500	106900	152700	151240.26	14.16	-166	-4762	164233	158466	154433	148666	144633	156450	146650	62	45800	500	116050	100	1	12319550	18861	24.65	3.44	12	1.40	6212.00	44471.00	176700	20230802	-13.36	57200	20220930	167.66	176700	-13.36	20230802	62700	144.18	20230103	176700	-13.36	20230802	57200	167.66	20220930	3.94	Y	039030	500	61 억	1744492	N	N	18203	N	N
125	20230809	130416	57	100.00	KSQ150		반도체	N	N	N	N	N	154800	2100	2	1.38	22015526200	146150	51.39	143000	155500	143000	198500	106900	152700	150636.46	14.16	-166	-593	164233	158466	154433	148666	144633	156450	146650	62	45800	500	116050	100	1	12319550	19071	24.92	3.48	12	1.19	6212.00	44471.00	176700	20230802	-12.39	57200	20220930	170.63	176700	-12.39	20230802	62700	146.89	20230103	176700	-12.39	20230802	57200	170.63	20220930	3.94	Y	039030	500	61 억	1744492	N	N	18203	N	N
126	20230809	120415	57	100.00	KSQ150		반도체	N	N	N	N	N	152000	-700	5	-0.46	17414514500	116233	40.87	143000	153400	143000	198500	106900	152700	149824.09	14.16	-166	-1112	164233	158466	154433	148666	144633	156450	146650	62	45800	500	116050	100	1	12319550	18726	24.47	3.42	12	0.94	6212.00	44471.00	176700	20230802	-13.98	57200	20220930	165.73	176700	-13.98	20230802	62700	142.42	20230103	176700	-13.98	20230802	57200	165.73	20220930	3.94	Y	039030	500	61 억	1744492	N	N	18203	N	N
127	20230809	110413	57	100.00	KSQ150		반도체	N	N	N	N	N	151700	-1000	5	-0.65	14882153200	99593	35.02	143000	152200	143000	198500	106900	152700	149429.58	14.16	-166	768	164233	158466	154433	148666	144633	156450	146650	62	45800	500	116050	100	1	12319550	18689	24.42	3.41	12	0.81	6212.00	44471.00	176700	20230802	-14.15	57200	20220930	165.21	176700	-14.15	20230802	62700	141.95	20230103	176700	-14.15	20230802	57200	165.21	20220930	3.94	Y	039030	500	61 억	1744492	N	N	18203	N	N
128	20230809	100407	57	100.00	KSQ150		반도체	N	N	N	N	N	150200	-2500	5	-1.64	11638627500	78029	27.43	143000	152200	143000	198500	106900	152700	149157.54	14.16	-166	-1820	164233	158466	154433	148666	144633	156450	146650	62	45800	500	116050	100	1	12319550	18504	24.18	3.38	12	0.63	6212.00	44471.00	176700	20230802	-15.00	57200	20220930	162.59	176700	-15.00	20230802	62700	139.55	20230103	176700	-15.00	20230802	57200	162.59	20220930	3.94	Y	039030	500	61 억	1744492	N	N	18203	N	N
129	20230809	090408	57	100.00	KSQ150		반도체	N	N	N	N	N	148900	-3800	5	-2.49	2929226100	19972	7.02	143000	151400	143000	198500	106900	152700	146665.43	14.16	-166	-2073	164233	158466	154433	148666	144633	156450	146650	62	45800	500	116050	100	1	12319550	18344	23.97	3.35	12	0.16	6212.00	44471.00	176700	20230802	-15.73	57200	20220930	160.31	176700	-15.73	20230802	62700	137.48	20230103	176700	-15.73	20230802	57200	160.31	20220930	3.94	Y	039030	500	61 억	1744492	N	N	18203	N	N
130	20230808	160416	57	100.00	KSQ150		반도체	N	N	N	N	N	152700	-1200	5	-0.78	43620875700	281613	69.39	156100	160200	150400	200000	107800	153900	154904.42	13.73	-148	54783	167700	160800	156100	149200	144500	158450	146850	62	46100	500	116960	100	1	12319550	18812	24.58	3.43	12	2.29	6212.00	44471.00	176700	20230802	-13.58	57200	20220930	166.96	176700	-13.58	20230802	62700	143.54	20230103	176700	-13.58	20230802	57200	166.96	20220930	3.96	Y	039030	500	61 억	1691769	N	N	16097	N	N
131	20230808	150411	57	100.00	KSQ150		반도체	N	N	N	N	N	151600	-2300	5	-1.49	40994953500	264340	65.13	156100	160200	150400	200000	107800	153900	155084.19	13.73	-148	52662	167700	160800	156100	149200	144500	158450	146850	62	46100	500	116960	100	1	12319550	18676	24.40	3.41	12	2.15	6212.00	44471.00	176700	20230802	-14.20	57200	20220930	165.03	176700	-14.20	20230802	62700	141.79	20230103	176700	-14.20	20230802	57200	165.03	20220930	3.96	Y	039030	500	61 억	1691769	N	N	18039	N	N
132	20230808	140408	57	100.00	KSQ150		반도체	N	N	N	N	N	151100	-2800	5	-1.82	37258445000	239635	59.04	156100	160200	150800	200000	107800	153900	155479.98	13.73	-148	46778	167700	160800	156100	149200	144500	158450	146850	62	46100	500	116960	100	1	12319550	18615	24.32	3.40	12	1.95	6212.00	44471.00	176700	20230802	-14.49	57200	20220930	164.16	176700	-14.49	20230802	62700	140.99	20230103	176700	-14.49	20230802	57200	164.16	20220930	3.96	Y	039030	500	61 억	1691769	N	N	18039	N	N
133	20230808	130404	57	100.00	KSQ150		반도체	N	N	N	N	N	151600	-2300	5	-1.49	34016474200	218211	53.76	156100	160200	151300	200000	107800	153900	155887.99	13.73	-148	44033	167700	160800	156100	149200	144500	158450	146850	62	46100	500	116960	100	1	12319550	18676	24.40	3.41	12	1.77	6212.00	44471.00	176700	20230802	-14.20	57200	20220930	165.03	176700	-14.20	20230802	62700	141.79	20230103	176700	-14.20	20230802	57200	165.03	20220930	3.96	Y	039030	500	61 억	1691769	N	N	18039	N	N
134	20230808	120409	57	100.00	KSQ150		반도체	N	N	N	N	N	151500	-2400	5	-1.56	31150615300	199355	49.12	156100	160200	151500	200000	107800	153900	156257.01	13.73	-148	39850	167700	160800	156100	149200	144500	158450	146850	62	46100	500	116960	100	1	12319550	18664	24.39	3.41	12	1.62	6212.00	44471.00	176700	20230802	-14.26	57200	20220930	164.86	176700	-14.26	20230802	62700	141.63	20230103	176700	-14.26	20230802	57200	164.86	20220930	3.96	Y	039030	500	61 억	1691769	N	N	18039	N	N
135	20230808	110405	57	100.00	KSQ150		반도체	N	N	N	N	N	151900	-2000	5	-1.30	28265534900	180425	44.45	156100	160200	151700	200000	107800	153900	156660.86	13.73	-148	38108	167700	160800	156100	149200	144500	158450	146850	62	46100	500	116960	100	1	12319550	18713	24.45	3.42	12	1.46	6212.00	44471.00	176700	20230802	-14.04	57200	20220930	165.56	176700	-14.04	20230802	62700	142.26	20230103	176700	-14.04	20230802	57200	165.56	20220930	3.96	Y	039030	500	61 억	1691769	N	N	18039	N	N
136	20230808	100410	57	100.00	KSQ150		반도체	N	N	N	N	N	155700	1800	2	1.17	20716095400	131193	32.32	156100	160200	153000	200000	107800	153900	157905.49	13.73	-148	20520	167700	160800	156100	149200	144500	158450	146850	62	46100	500	116960	100	1	12319550	19182	25.06	3.50	12	1.06	6212.00	44471.00	176700	20230802	-11.88	57200	20220930	172.20	176700	-11.88	20230802	62700	148.33	20230103	176700	-11.88	20230802	57200	172.20	20220930	3.96	Y	039030	500	61 억	1691769	N	N	18039	N	N
137	20230808	090410	57	100.00	KSQ150		반도체	N	N	N	N	N	158700	4800	2	3.12	3334855100	21154	5.21	156100	159500	156000	200000	107800	153900	157646.55	13.73	-148	2746	167700	160800	156100	149200	144500	158450	146850	62	46100	500	116960	100	1	12319550	19551	25.55	3.57	12	0.17	6212.00	44471.00	176700	20230802	-10.19	57200	20220930	177.45	176700	-10.19	20230802	62700	153.11	20230103	176700	-10.19	20230802	57200	177.45	20220930	3.96	Y	039030	500	61 억	1691769	N	N	18039	N	N
138	20230807	160408	57	100.00	KSQ150		반도체	N	N	N	N	N	153900	-11300	5	-6.84	63426316200	404797	122.69	162700	163000	151400	214500	115700	165200	156687.59	13.47	-493	21136	176133	170666	165633	160166	155133	168150	157650	62	49400	500	125550	100	1	12319550	18960	24.77	3.46	12	3.29	6212.00	44471.00	176700	20230802	-12.90	57200	20220930	169.06	176700	-12.90	20230802	62700	145.45	20230103	176700	-12.90	20230802	57200	169.06	20220930	4.09	Y	039030	500	61 억	1659859	N	N	18008	N	N
139	20230807	150406	57	100.00	KSQ150		반도체	N	N	N	N	N	152600	-12600	5	-7.63	59670919000	380271	115.25	162700	163000	151400	214500	115700	165200	156914.52	13.47	-493	13225	176133	170666	165633	160166	155133	168150	157650	62	49400	500	125550	100	1	12319550	18800	24.57	3.43	12	3.09	6212.00	44471.00	176700	20230802	-13.64	57200	20220930	166.78	176700	-13.64	20230802	62700	143.38	20230103	176700	-13.64	20230802	57200	166.78	20220930	4.09	Y	039030	500	61 억	1659859	N	N	29404	N	N
140	20230807	140409	57	100.00	KSQ150		반도체	N	N	N	N	N	155000	-10200	5	-6.17	47938660300	303621	92.02	162700	163000	154500	214500	115700	165200	157887.25	13.47	-493	2369	176133	170666	165633	160166	155133	168150	157650	62	49400	500	125550	100	1	12319550	19095	24.95	3.49	12	2.46	6212.00	44471.00	176700	20230802	-12.28	57200	20220930	170.98	176700	-12.28	20230802	62700	147.21	20230103	176700	-12.28	20230802	57200	170.98	20220930	4.09	Y	039030	500	61 억	1659859	N	N	29404	N	N
141	20230807	130406	57	100.00	KSQ150		반도체	N	N	N	N	N	157800	-7400	5	-4.48	38630991200	243965	73.94	162700	163000	154500	214500	115700	165200	158343.47	13.47	-493	7376	176133	170666	165633	160166	155133	168150	157650	62	49400	500	125550	100	1	12319550	19440	25.40	3.55	12	1.98	6212.00	44471.00	176700	20230802	-10.70	57200	20220930	175.87	176700	-10.70	20230802	62700	151.67	20230103	176700	-10.70	20230802	57200	175.87	20220930	4.09	Y	039030	500	61 억	1659859	N	N	29404	N	N
142	20230807	120405	57	100.00	KSQ150		반도체	N	N	N	N	N	159700	-5500	5	-3.33	32230572900	203586	61.70	162700	163000	154500	214500	115700	165200	158310.70	13.47	-493	2240	176133	170666	165633	160166	155133	168150	157650	62	49400	500	125550	100	1	12319550	19674	25.71	3.59	12	1.65	6212.00	44471.00	176700	20230802	-9.62	57200	20220930	179.20	176700	-9.62	20230802	62700	154.70	20230103	176700	-9.62	20230802	57200	179.20	20220930	4.09	Y	039030	500	61 억	1659859	N	N	29404	N	N
143	20230807	110402	57	100.00	KSQ150		반도체	N	N	N	N	N	158100	-7100	5	-4.30	26769807100	169140	51.26	162700	163000	154500	214500	115700	165200	158265.77	13.47	-493	1630	176133	170666	165633	160166	155133	168150	157650	62	49400	500	125550	100	1	12319550	19477	25.45	3.56	12	1.37	6212.00	44471.00	176700	20230802	-10.53	57200	20220930	176.40	176700	-10.53	20230802	62700	152.15	20230103	176700	-10.53	20230802	57200	176.40	20220930	4.09	Y	039030	500	61 억	1659859	N	N	29404	N	N
144	20230807	100406	57	100.00	KSQ150		반도체	N	N	N	N	N	156100	-9100	5	-5.51	17514737000	109915	33.31	162700	163000	156000	214500	115700	165200	159342.37	13.47	-493	-5140	176133	170666	165633	160166	155133	168150	157650	62	49400	500	125550	100	1	12319550	19231	25.13	3.51	12	0.89	6212.00	44471.00	176700	20230802	-11.66	57200	20220930	172.90	176700	-11.66	20230802	62700	148.96	20230103	176700	-11.66	20230802	57200	172.90	20220930	4.09	Y	039030	500	61 억	1659859	N	N	29404	N	N
145	20230807	090407	57	100.00	KSQ150		반도체	N	N	N	N	N	160700	-4500	5	-2.72	2203836900	13632	4.13	162700	162900	160700	214500	115700	165200	161638.75	13.47	-493	717	176133	170666	165633	160166	155133	168150	157650	62	49400	500	125550	100	1	12319550	19798	25.87	3.61	12	0.11	6212.00	44471.00	176700	20230802	-9.05	57200	20220930	180.94	176700	-9.05	20230802	62700	156.30	20230103	176700	-9.05	20230802	57200	180.94	20220930	4.09	Y	039030	500	61 억	1659859	N	N	29404	N	N
146	20230804	160402	57	100.00	KSQ150		반도체	N	N	N	N	N	165200	-6700	5	-3.90	54184421900	328202	37.63	168900	171100	160600	223000	120400	171900	165091.17	13.85	0	-13763	193366	182632	165266	154532	137166	188000	159900	62	51300	500	130640	100	1	12319550	20352	26.59	3.71	12	2.66	6212.00	44471.00	176700	20230802	-6.51	57200	20220930	188.81	176700	-6.51	20230802	62700	163.48	20230103	176700	-6.51	20230802	57200	188.81	20220930	3.85	Y	039030	500	61 억	1706239	N	N	29404	N	N
147	20230804	150403	57	100.00	KSQ150		반도체	N	N	N	N	N	165400	-6500	5	-3.78	52414207400	317478	36.40	168900	171100	160600	223000	120400	171900	165091.93	13.85	0	-14430	193366	182632	165266	154532	137166	188000	159900	62	51300	500	130640	100	1	12319550	20377	26.63	3.72	12	2.58	6212.00	44471.00	176700	20230802	-6.40	57200	20220930	189.16	176700	-6.40	20230802	62700	163.80	20230103	176700	-6.40	20230802	57200	189.16	20220930	3.85	Y	039030	500	61 억	1706239	N	N	17843	N	N
148	20230804	140409	57	100.00	KSQ150		반도체	N	N	N	N	N	164700	-7200	5	-4.19	46360905700	281011	32.22	168900	171100	160600	223000	120400	171900	164974.81	13.85	0	-19130	193366	182632	165266	154532	137166	188000	159900	62	51300	500	130640	100	1	12319550	20290	26.51	3.70	12	2.28	6212.00	44471.00	176700	20230802	-6.79	57200	20220930	187.94	176700	-6.79	20230802	62700	162.68	20230103	176700	-6.79	20230802	57200	187.94	20220930	3.85	Y	039030	500	61 억	1706239	N	N	17843	N	N
149	20230804	130403	57	100.00	KSQ150		반도체	N	N	N	N	N	163400	-8500	5	-4.94	41381759800	250739	28.75	168900	171100	160600	223000	120400	171900	165034.56	13.85	0	-21058	193366	182632	165266	154532	137166	188000	159900	62	51300	500	130640	100	1	12319550	20130	26.30	3.67	12	2.04	6212.00	44471.00	176700	20230802	-7.53	57200	20220930	185.66	176700	-7.53	20230802	62700	160.61	20230103	176700	-7.53	20230802	57200	185.66	20220930	3.85	Y	039030	500	61 억	1706239	N	N	17843	N	N
150	20230804	120403	57	100.00	KSQ150		반도체	N	N	N	N	N	163900	-8000	5	-4.65	37021383700	223966	25.68	168900	171100	160600	223000	120400	171900	165294.14	13.85	0	-22792	193366	182632	165266	154532	137166	188000	159900	62	51300	500	130640	100	1	12319550	20192	26.38	3.69	12	1.82	6212.00	44471.00	176700	20230802	-7.24	57200	20220930	186.54	176700	-7.24	20230802	62700	161.40	20230103	176700	-7.24	20230802	57200	186.54	20220930	3.85	Y	039030	500	61 억	1706239	N	N	17843	N	N
151	20230804	110405	57	100.00	KSQ150		반도체	N	N	N	N	N	164300	-7600	5	-4.42	33208051500	200703	23.01	168900	171100	160600	223000	120400	171900	165453.24	13.85	0	-26022	193366	182632	165266	154532	137166	188000	159900	62	51300	500	130640	100	1	12319550	20241	26.45	3.69	12	1.63	6212.00	44471.00	176700	20230802	-7.02	57200	20220930	187.24	176700	-7.02	20230802	62700	162.04	20230103	176700	-7.02	20230802	57200	187.24	20220930	3.85	Y	039030	500	61 억	1706239	N	N	17843	N	N
152	20230804	100400	57	100.00	KSQ150		반도체	N	N	N	N	N	164300	-7600	5	-4.42	25840492400	155876	17.87	168900	171100	160600	223000	120400	171900	165769.31	13.85	0	-21409	193366	182632	165266	154532	137166	188000	159900	62	51300	500	130640	100	1	12319550	20241	26.45	3.69	12	1.27	6212.00	44471.00	176700	20230802	-7.02	57200	20220930	187.24	176700	-7.02	20230802	62700	162.04	20230103	176700	-7.02	20230802	57200	187.24	20220930	3.85	Y	039030	500	61 억	1706239	N	N	17843	N	N
153	20230804	090400	57	100.00	KSQ150		반도체	N	N	N	N	N	169600	-2300	5	-1.34	2891078000	17183	1.97	168900	171000	165900	223000	120400	171900	168215.99	13.85	0	-2106	193366	182632	165266	154532	137166	188000	159900	62	51300	500	130640	100	1	12319550	20894	27.30	3.81	12	0.14	6212.00	44471.00	176700	20230802	-4.02	57200	20220930	196.50	176700	-4.02	20230802	62700	170.49	20230103	176700	-4.02	20230802	57200	196.50	20220930	3.85	Y	039030	500	61 억	1706239	N	N	17843	N	N
154	20230803	160400	57	100.00	KSQ150		반도체	N	N	N	N	N	171900	18000	2	11.70	139849184800	865285	116.78	153600	176000	147900	200000	107800	153900	161599.18	13.54	-258	38852	186233	170066	160533	144366	134833	165300	139600	62	46100	500	116960	100	1	12319550	21177	27.67	3.87	12	7.02	6212.00	44471.00	176700	20230802	-2.72	57200	20220930	200.52	176700	-2.72	20230802	62700	174.16	20230103	176700	-2.72	20230802	57200	200.52	20220930	3.81	Y	039030	500	61 억	1667993	N	N	17806	N	N
155	20230803	150403	57	100.00	KSQ150		반도체	N	N	N	N	N	170200	16300	2	10.59	131249760000	814940	109.99	153600	176000	147900	200000	107800	153900	161054.51	13.54	-258	34966	186233	170066	160533	144366	134833	165300	139600	62	46100	500	116960	100	1	12319550	20968	27.40	3.83	12	6.62	6212.00	44471.00	176700	20230802	-3.68	57200	20220930	197.55	176700	-3.68	20230802	62700	171.45	20230103	176700	-3.68	20230802	57200	197.55	20220930	3.81	Y	039030	500	61 억	1667993	N	N	32725	N	N
156	20230803	140359	57	100.00	KSQ150		반도체	N	N	N	N	N	167000	13100	2	8.51	86020405000	549483	74.16	153600	168500	147900	200000	107800	153900	156547.89	13.54	-258	33799	186233	170066	160533	144366	134833	165300	139600	62	46100	500	116960	100	1	12319550	20574	26.88	3.76	12	4.46	6212.00	44471.00	176700	20230802	-5.49	57200	20220930	191.96	176700	-5.49	20230802	62700	166.35	20230103	176700	-5.49	20230802	57200	191.96	20220930	3.81	Y	039030	500	61 억	1667993	N	N	32725	N	N
157	20230803	130403	57	100.00	KSQ150		반도체	N	N	N	N	N	155500	1600	2	1.04	61788715300	399786	53.96	153600	162300	147900	200000	107800	153900	154554.47	13.54	-258	25515	186233	170066	160533	144366	134833	165300	139600	62	46100	500	116960	100	1	12319550	19157	25.03	3.50	12	3.25	6212.00	44471.00	176700	20230802	-12.00	57200	20220930	171.85	176700	-12.00	20230802	62700	148.01	20230103	176700	-12.00	20230802	57200	171.85	20220930	3.81	Y	039030	500	61 억	1667993	N	N	32725	N	N
158	20230803	120403	57	100.00	KSQ150		반도체	N	N	N	N	N	148300	-5600	5	-3.64	53371422200	344655	46.52	153600	162300	147900	200000	107800	153900	154854.63	13.54	-258	32310	186233	170066	160533	144366	134833	165300	139600	62	46100	500	116960	100	1	12319550	18270	23.87	3.33	12	2.80	6212.00	44471.00	176700	20230802	-16.07	57200	20220930	159.27	176700	-16.07	20230802	62700	136.52	20230103	176700	-16.07	20230802	57200	159.27	20220930	3.81	Y	039030	500	61 억	1667993	N	N	32725	N	N
159	20230803	110358	57	100.00	KSQ150		반도체	N	N	N	N	N	149700	-4200	5	-2.73	44024644900	281950	38.05	153600	162300	149000	200000	107800	153900	156143.45	13.54	-258	18598	186233	170066	160533	144366	134833	165300	139600	62	46100	500	116960	100	1	12319550	18442	24.10	3.37	12	2.29	6212.00	44471.00	176700	20230802	-15.28	57200	20220930	161.71	176700	-15.28	20230802	62700	138.76	20230103	176700	-15.28	20230802	57200	161.71	20220930	3.81	Y	039030	500	61 억	1667993	N	N	32725	N	N
160	20230803	100359	57	100.00	KSQ150		반도체	N	N	N	N	N	158400	4500	2	2.92	28498405000	180785	24.40	153600	162300	152500	200000	107800	153900	157637.00	13.54	-258	11194	186233	170066	160533	144366	134833	165300	139600	62	46100	500	116960	100	1	12319550	19514	25.50	3.56	12	1.47	6212.00	44471.00	176700	20230802	-10.36	57200	20220930	176.92	176700	-10.36	20230802	62700	152.63	20230103	176700	-10.36	20230802	57200	176.92	20220930	3.81	Y	039030	500	61 억	1667993	N	N	32725	N	N
161	20230803	090359	57	100.00	KSQ150		반도체	N	N	N	N	N	154700	800	2	0.52	2238042400	14461	1.95	153600	156800	153000	200000	107800	153900	154764.01	13.54	-258	-1153	186233	170066	160533	144366	134833	165300	139600	62	46100	500	116960	100	1	12319550	19058	24.90	3.48	12	0.12	6212.00	44471.00	176700	20230802	-12.45	57200	20220930	170.45	176700	-12.45	20230802	62700	146.73	20230103	176700	-12.45	20230802	57200	170.45	20220930	3.81	Y	039030	500	61 억	1667993	N	N	32725	N	N
162	20230802	160401	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	153900	-4800	5	-3.02	121048811300	735889	222.39	167000	176700	151000	206000	111100	158700	164495.35	13.44	379	2559	168566	163632	157566	152632	146566	166100	155100	62	47450	500	120610	100	1	12319550	18960	24.77	3.46	12	5.97	6212.00	44471.00	176700	20230802	-12.90	57200	20220930	169.06	176700	-12.90	20230802	62700	145.45	20230103	176700	-12.90	20230802	57200	169.06	20220930	3.67	Y	039030	500	61 억	1655213	N	N	32649	N	N
163	20230802	150405	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	153200	-5500	5	-3.47	116762661300	708005	213.97	167000	176700	151000	206000	111100	158700	164917.85	13.44	379	-1551	168566	163632	157566	152632	146566	166100	155100	62	47450	500	120610	100	1	12319550	18874	24.66	3.44	12	5.75	6212.00	44471.00	176700	20230802	-13.30	57200	20220930	167.83	176700	-13.30	20230802	62700	144.34	20230103	176700	-13.30	20230802	57200	167.83	20220930	3.67	Y	039030	500	61 억	1655213	N	N	18680	N	N
164	20230802	140401	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	154900	-3800	5	-2.39	106407919000	641362	193.83	167000	176700	151000	206000	111100	158700	165909.30	13.44	379	-5497	168566	163632	157566	152632	146566	166100	155100	62	47450	500	120610	100	1	12319550	19083	24.94	3.48	12	5.21	6212.00	44471.00	176700	20230802	-12.34	57200	20220930	170.80	176700	-12.34	20230802	62700	147.05	20230103	176700	-12.34	20230802	57200	170.80	20220930	3.67	Y	039030	500	61 억	1655213	N	N	18680	N	N
165	20230802	130400	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	160800	2100	2	1.32	92564936200	552858	167.08	167000	176700	158500	206000	111100	158700	167429.86	13.44	379	-13172	168566	163632	157566	152632	146566	166100	155100	62	47450	500	120610	100	1	12319550	19810	25.89	3.62	12	4.49	6212.00	44471.00	176700	20230802	-9.00	57200	20220930	181.12	176700	-9.00	20230802	62700	156.46	20230103	176700	-9.00	20230802	57200	181.12	20220930	3.67	Y	039030	500	61 억	1655213	N	N	18680	N	N
166	20230802	120356	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	159600	900	2	0.57	86736866600	516227	156.01	167000	176700	158500	206000	111100	158700	168020.79	13.44	379	-4900	168566	163632	157566	152632	146566	166100	155100	62	47450	500	120610	100	1	12319550	19662	25.69	3.59	12	4.19	6212.00	44471.00	176700	20230802	-9.68	57200	20220930	179.02	176700	-9.68	20230802	62700	154.55	20230103	176700	-9.68	20230802	57200	179.02	20220930	3.67	Y	039030	500	61 억	1655213	N	N	18680	N	N
167	20230802	110354	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	161200	2500	2	1.58	77653039300	459597	138.90	167000	176700	160400	206000	111100	158700	168958.98	13.44	379	-2939	168566	163632	157566	152632	146566	166100	155100	62	47450	500	120610	100	1	12319550	19859	25.95	3.62	12	3.73	6212.00	44471.00	176700	20230802	-8.77	57200	20220930	181.82	176700	-8.77	20230802	62700	157.10	20230103	176700	-8.77	20230802	57200	181.82	20220930	3.67	Y	039030	500	61 억	1655213	N	N	18680	N	N
168	20230802	100357	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	165600	6900	2	4.35	62551873200	367724	111.13	167000	176700	164200	206000	111100	158700	170105.50	13.44	379	-13512	168566	163632	157566	152632	146566	166100	155100	62	47450	500	120610	100	1	12319550	20401	26.66	3.72	12	2.98	6212.00	44471.00	176700	20230802	-6.28	57200	20220930	189.51	176700	-6.28	20230802	62700	164.11	20230103	176700	-6.28	20230802	57200	189.51	20220930	3.67	Y	039030	500	61 억	1655213	N	N	18680	N	N
169	20230802	090356	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	169100	10400	2	6.55	14843846600	88012	26.60	167000	172000	165200	206000	111100	158700	168657.08	13.44	379	-10190	168566	163632	157566	152632	146566	166100	155100	62	47450	500	120610	100	1	12319550	20832	27.22	3.80	12	0.71	6212.00	44471.00	172000	20230802	-1.69	57200	20220930	195.63	172000	-1.69	20230802	62700	169.70	20230103	172000	-1.69	20230802	57200	195.63	20220930	3.67	Y	039030	500	61 억	1655213	N	N	18680	N	N
170	20230801	160358	57	100.00	KSQ150		반도체	N	N	N	N	N	158700	-1300	5	-0.81	50438310900	322501	60.49	158600	162500	151500	208000	112000	160000	156388.84	13.30	143	10324	179000	169500	161700	152200	144400	165600	148300	62	48000	500	121600	100	1	12319550	19551	25.55	3.57	12	2.62	6212.00	44471.00	171200	20230731	-7.30	57200	20220930	177.45	171200	-7.30	20230731	62700	153.11	20230103	171200	-7.30	20230731	57200	177.45	20220930	3.30	Y	039030	500	61 억	1638204	N	N	18283	N	N
171	20230801	150354	57	100.00	KSQ150		반도체	N	N	N	N	N	157700	-2300	5	-1.44	46929757400	300316	56.33	158600	162500	151500	208000	112000	160000	156267.90	13.30	143	9254	179000	169500	161700	152200	144400	165600	148300	62	48000	500	121600	100	1	12319550	19428	25.39	3.55	12	2.44	6212.00	44471.00	171200	20230731	-7.89	57200	20220930	175.70	171200	-7.89	20230731	62700	151.52	20230103	171200	-7.89	20230731	57200	175.70	20220930	3.30	Y	039030	500	61 억	1638204	N	N	19096	N	N
172	20230801	140403	57	100.00	KSQ150		반도체	N	N	N	N	N	155800	-4200	5	-2.62	42745643000	273660	51.33	158600	162500	151500	208000	112000	160000	156199.79	13.30	143	8252	179000	169500	161700	152200	144400	165600	148300	62	48000	500	121600	100	1	12319550	19194	25.08	3.50	12	2.22	6212.00	44471.00	171200	20230731	-9.00	57200	20220930	172.38	171200	-9.00	20230731	62700	148.48	20230103	171200	-9.00	20230731	57200	172.38	20220930	3.30	Y	039030	500	61 억	1638204	N	N	19096	N	N
173	20230801	130355	57	100.00	KSQ150		반도체	N	N	N	N	N	158000	-2000	5	-1.25	35584722200	228256	42.81	158600	162500	151500	208000	112000	160000	155898.26	13.30	143	12494	179000	169500	161700	152200	144400	165600	148300	62	48000	500	121600	100	1	12319550	19465	25.43	3.55	12	1.85	6212.00	44471.00	171200	20230731	-7.71	57200	20220930	176.22	171200	-7.71	20230731	62700	151.99	20230103	171200	-7.71	20230731	57200	176.22	20220930	3.30	Y	039030	500	61 억	1638204	N	N	19096	N	N
174	20230801	120355	57	100.00	KSQ150		반도체	N	N	N	N	N	156500	-3500	5	-2.19	30047388500	193055	36.21	158600	162500	151500	208000	112000	160000	155641.55	13.30	143	4513	179000	169500	161700	152200	144400	165600	148300	62	48000	500	121600	100	1	12319550	19280	25.19	3.52	12	1.57	6212.00	44471.00	171200	20230731	-8.59	57200	20220930	173.60	171200	-8.59	20230731	62700	149.60	20230103	171200	-8.59	20230731	57200	173.60	20220930	3.30	Y	039030	500	61 억	1638204	N	N	19096	N	N
175	20230801	110353	57	100.00	KSQ150		반도체	N	N	N	N	N	152500	-7500	5	-4.69	23704469100	151763	28.47	158600	162500	152500	208000	112000	160000	156193.94	13.30	143	-190	179000	169500	161700	152200	144400	165600	148300	62	48000	500	121600	100	1	12319550	18787	24.55	3.43	12	1.23	6212.00	44471.00	171200	20230731	-10.92	57200	20220930	166.61	171200	-10.92	20230731	62700	143.22	20230103	171200	-10.92	20230731	57200	166.61	20220930	3.30	Y	039030	500	61 억	1638204	N	N	19096	N	N
176	20230801	100356	57	100.00	KSQ150		반도체	N	N	N	N	N	154000	-6000	5	-3.75	14824527300	93889	17.61	158600	162500	153800	208000	112000	160000	157894.14	13.30	143	6671	179000	169500	161700	152200	144400	165600	148300	62	48000	500	121600	100	1	12319550	18972	24.79	3.46	12	0.76	6212.00	44471.00	171200	20230731	-10.05	57200	20220930	169.23	171200	-10.05	20230731	62700	145.61	20230103	171200	-10.05	20230731	57200	169.23	20220930	3.30	Y	039030	500	61 억	1638204	N	N	19096	N	N
177	20230801	090352	57	100.00	KSQ150		반도체	N	N	N	N	N	160200	200	2	0.12	1323588400	8315	1.56	158600	160800	158400	208000	112000	160000	159180.61	13.30	143	1499	179000	169500	161700	152200	144400	165600	148300	62	48000	500	121600	100	1	12319550	19736	25.79	3.60	12	0.07	6212.00	44471.00	171200	20230731	-6.43	57200	20220930	180.07	171200	-6.43	20230731	62700	155.50	20230103	171200	-6.43	20230731	57200	180.07	20220930	3.30	Y	039030	500	61 억	1638204	N	N	19096	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History