KissMeData/183300/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160917	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54100	-800	5	-1.46	2344915700	43184	114.31	54300	54900	54000	71300	38500	54900	54300.59	33.80	0	5869	56700	55800	54400	53500	52100	56250	53950	52	16400	500	39520	100	1	10460684	5659	12.92	2.08	12	0.41	4188.00	26005.00	66300	20230717	-18.40	39250	20220930	37.83	66300	-18.40	20230717	41550	30.20	20230517	66300	-18.40	20230717	39250	37.83	20220930	1.04	Y	183300	500	52 억	3535686	N	N	8154	N	N
3	20230831	151142	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54300	-600	5	-1.09	1719916400	31638	83.75	54300	54900	54000	71300	38500	54900	54362.36	33.80	0	10797	56700	55800	54400	53500	52100	56250	53950	52	16400	500	39520	100	1	10460684	5680	12.97	2.09	12	0.30	4188.00	26005.00	66300	20230717	-18.10	39250	20220930	38.34	66300	-18.10	20230717	41550	30.69	20230517	66300	-18.10	20230717	39250	38.34	20220930	1.04	Y	183300	500	52 억	3535686	N	N	4500	N	N
4	20230831	141248	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54200	-700	5	-1.28	1363592000	25078	66.38	54300	54900	54000	71300	38500	54900	54374.03	33.80	0	8537	56700	55800	54400	53500	52100	56250	53950	52	16400	500	39520	100	1	10460684	5670	12.94	2.08	12	0.24	4188.00	26005.00	66300	20230717	-18.25	39250	20220930	38.09	66300	-18.25	20230717	41550	30.45	20230517	66300	-18.25	20230717	39250	38.09	20220930	1.04	Y	183300	500	52 억	3535686	N	N	4500	N	N
5	20230831	131214	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54400	-500	5	-0.91	885718200	16273	43.08	54300	54900	54000	71300	38500	54900	54428.70	33.80	0	4939	56700	55800	54400	53500	52100	56250	53950	52	16400	500	39520	100	1	10460684	5691	12.99	2.09	12	0.16	4188.00	26005.00	66300	20230717	-17.95	39250	20220930	38.60	66300	-17.95	20230717	41550	30.93	20230517	66300	-17.95	20230717	39250	38.60	20220930	1.04	Y	183300	500	52 억	3535686	N	N	4500	N	N
6	20230831	121253	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54500	-400	5	-0.73	605358600	11121	29.44	54300	54900	54000	71300	38500	54900	54433.83	33.80	0	2596	56700	55800	54400	53500	52100	56250	53950	52	16400	500	39520	100	1	10460684	5701	13.01	2.10	12	0.11	4188.00	26005.00	66300	20230717	-17.80	39250	20220930	38.85	66300	-17.80	20230717	41550	31.17	20230517	66300	-17.80	20230717	39250	38.85	20220930	1.04	Y	183300	500	52 억	3535686	N	N	4500	N	N
7	20230831	111726	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54500	-400	5	-0.73	471543000	8663	22.93	54300	54900	54000	71300	38500	54900	54431.84	33.80	0	1664	56700	55800	54400	53500	52100	56250	53950	52	16400	500	39520	100	1	10460684	5701	13.01	2.10	12	0.08	4188.00	26005.00	66300	20230717	-17.80	39250	20220930	38.85	66300	-17.80	20230717	41550	31.17	20230517	66300	-17.80	20230717	39250	38.85	20220930	1.04	Y	183300	500	52 억	3535686	N	N	4500	N	N
8	20230831	101341	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54500	-400	5	-0.73	334812800	6156	16.30	54300	54900	54000	71300	38500	54900	54388.04	33.80	0	1147	56700	55800	54400	53500	52100	56250	53950	52	16400	500	39520	100	1	10460684	5701	13.01	2.10	12	0.06	4188.00	26005.00	66300	20230717	-17.80	39250	20220930	38.85	66300	-17.80	20230717	41550	31.17	20230517	66300	-17.80	20230717	39250	38.85	20220930	1.04	Y	183300	500	52 억	3535686	N	N	4500	N	N
9	20230831	091207	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54300	-600	5	-1.09	114083900	2103	5.57	54300	54600	54000	71300	38500	54900	54248.17	33.80	0	294	56700	55800	54400	53500	52100	56250	53950	52	16400	500	39520	100	1	10460684	5680	12.97	2.09	12	0.02	4188.00	26005.00	66300	20230717	-18.10	39250	20220930	38.34	66300	-18.10	20230717	41550	30.69	20230517	66300	-18.10	20230717	39250	38.34	20220930	1.04	Y	183300	500	52 억	3535686	N	N	4500	N	N
10	20230830	160921	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54900	2200	2	4.17	2051475300	37760	102.87	54000	55300	53000	68500	36900	52700	54328.99	33.86	0	-6885	54300	53500	52800	52000	51300	53150	51650	52	15800	500	37940	100	1	10460684	5743	13.11	2.11	12	0.36	4188.00	26005.00	66300	20230717	-17.19	39250	20220930	39.87	66300	-17.19	20230717	41550	32.13	20230517	66300	-17.19	20230717	39250	39.87	20220930	1.14	Y	183300	500	52 억	3542425	N	N	4500	N	N
11	20230830	151117	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54900	2200	2	4.17	2001246100	36843	100.37	54000	55300	53000	68500	36900	52700	54318.22	33.86	0	-6907	54300	53500	52800	52000	51300	53150	51650	52	15800	500	37940	100	1	10460684	5743	13.11	2.11	12	0.35	4188.00	26005.00	66300	20230717	-17.19	39250	20220930	39.87	66300	-17.19	20230717	41550	32.13	20230517	66300	-17.19	20230717	39250	39.87	20220930	1.14	Y	183300	500	52 억	3542425	N	N	2605	N	N
12	20230830	141205	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54900	2200	2	4.17	1402784900	25962	70.73	54000	54900	53000	68500	36900	52700	54032.24	33.86	0	-726	54300	53500	52800	52000	51300	53150	51650	52	15800	500	37940	100	1	10460684	5743	13.11	2.11	12	0.25	4188.00	26005.00	66300	20230717	-17.19	39250	20220930	39.87	66300	-17.19	20230717	41550	32.13	20230517	66300	-17.19	20230717	39250	39.87	20220930	1.14	Y	183300	500	52 억	3542425	N	N	2605	N	N
13	20230830	131156	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54300	1600	2	3.04	1049774000	19479	53.06	54000	54400	53000	68500	36900	52700	53892.60	33.86	0	1557	54300	53500	52800	52000	51300	53150	51650	52	15800	500	37940	100	1	10460684	5680	12.97	2.09	12	0.19	4188.00	26005.00	66300	20230717	-18.10	39250	20220930	38.34	66300	-18.10	20230717	41550	30.69	20230517	66300	-18.10	20230717	39250	38.34	20220930	1.14	Y	183300	500	52 억	3542425	N	N	2605	N	N
14	20230830	121209	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54200	1500	2	2.85	930505500	17282	47.08	54000	54300	53000	68500	36900	52700	53842.47	33.86	0	1144	54300	53500	52800	52000	51300	53150	51650	52	15800	500	37940	100	1	10460684	5670	12.94	2.08	12	0.17	4188.00	26005.00	66300	20230717	-18.25	39250	20220930	38.09	66300	-18.25	20230717	41550	30.45	20230517	66300	-18.25	20230717	39250	38.09	20220930	1.14	Y	183300	500	52 억	3542425	N	N	2605	N	N
15	20230830	111708	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54100	1400	2	2.66	849155500	15781	42.99	54000	54300	53000	68500	36900	52700	53808.73	33.86	0	1559	54300	53500	52800	52000	51300	53150	51650	52	15800	500	37940	100	1	10460684	5659	12.92	2.08	12	0.15	4188.00	26005.00	66300	20230717	-18.40	39250	20220930	37.83	66300	-18.40	20230717	41550	30.20	20230517	66300	-18.40	20230717	39250	37.83	20220930	1.14	Y	183300	500	52 억	3542425	N	N	2605	N	N
16	20230830	101248	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54000	1300	2	2.47	550294200	10260	27.95	54000	54100	53000	68500	36900	52700	53634.91	33.86	0	916	54300	53500	52800	52000	51300	53150	51650	52	15800	500	37940	100	1	10460684	5649	12.89	2.08	12	0.10	4188.00	26005.00	66300	20230717	-18.55	39250	20220930	37.58	66300	-18.55	20230717	41550	29.96	20230517	66300	-18.55	20230717	39250	37.58	20220930	1.14	Y	183300	500	52 억	3542425	N	N	2605	N	N
17	20230830	091145	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53700	1000	2	1.90	213065500	3979	10.84	54000	54100	53000	68500	36900	52700	53547.50	33.86	0	-600	54300	53500	52800	52000	51300	53150	51650	52	15800	500	37940	100	1	10460684	5617	12.82	2.06	12	0.04	4188.00	26005.00	66300	20230717	-19.00	39250	20220930	36.82	66300	-19.00	20230717	41550	29.24	20230517	66300	-19.00	20230717	39250	36.82	20220930	1.14	Y	183300	500	52 억	3542425	N	N	2605	N	N
18	20230829	160916	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52700	0	3	0.00	1926225900	36704	119.51	53400	53600	52100	68500	36900	52700	52479.99	33.86	0	1303	54833	53766	52933	51866	51033	53350	51450	52	15800	500	37940	100	1	10460684	5513	12.58	2.03	12	0.35	4188.00	26005.00	66300	20230717	-20.51	39250	20220930	34.27	66300	-20.51	20230717	41550	26.84	20230517	66300	-20.51	20230717	39250	34.27	20220930	1.13	Y	183300	500	52 억	3541981	N	N	2605	N	N
19	20230829	151128	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52700	0	3	0.00	1874419300	35720	116.30	53400	53600	52100	68500	36900	52700	52475.34	33.86	0	1730	54833	53766	52933	51866	51033	53350	51450	52	15800	500	37940	100	1	10460684	5513	12.58	2.03	12	0.34	4188.00	26005.00	66300	20230717	-20.51	39250	20220930	34.27	66300	-20.51	20230717	41550	26.84	20230517	66300	-20.51	20230717	39250	34.27	20220930	1.13	Y	183300	500	52 억	3541981	N	N	1699	N	N
20	20230829	141249	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52300	-400	5	-0.76	1569961300	29920	97.42	53400	53600	52100	68500	36900	52700	52471.97	33.86	0	1524	54833	53766	52933	51866	51033	53350	51450	52	15800	500	37940	100	1	10460684	5471	12.49	2.01	12	0.29	4188.00	26005.00	66300	20230717	-21.12	39250	20220930	33.25	66300	-21.12	20230717	41550	25.87	20230517	66300	-21.12	20230717	39250	33.25	20220930	1.13	Y	183300	500	52 억	3541981	N	N	1699	N	N
21	20230829	131154	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52600	-100	5	-0.19	1276474300	24313	79.16	53400	53600	52100	68500	36900	52700	52501.72	33.86	0	1287	54833	53766	52933	51866	51033	53350	51450	52	15800	500	37940	100	1	10460684	5502	12.56	2.02	12	0.23	4188.00	26005.00	66300	20230717	-20.66	39250	20220930	34.01	66300	-20.66	20230717	41550	26.59	20230517	66300	-20.66	20230717	39250	34.01	20220930	1.13	Y	183300	500	52 억	3541981	N	N	1699	N	N
22	20230829	121239	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	100	2	0.19	989847000	18874	61.45	53400	53600	52100	68500	36900	52700	52445.00	33.86	0	198	54833	53766	52933	51866	51033	53350	51450	52	15800	500	37940	100	1	10460684	5523	12.61	2.03	12	0.18	4188.00	26005.00	66300	20230717	-20.36	39250	20220930	34.52	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	39250	34.52	20220930	1.13	Y	183300	500	52 억	3541981	N	N	1699	N	N
23	20230829	111918	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52300	-400	5	-0.76	765355200	14598	47.53	53400	53600	52100	68500	36900	52700	52428.77	33.86	0	-535	54833	53766	52933	51866	51033	53350	51450	52	15800	500	37940	100	1	10460684	5471	12.49	2.01	12	0.14	4188.00	26005.00	66300	20230717	-21.12	39250	20220930	33.25	66300	-21.12	20230717	41550	25.87	20230517	66300	-21.12	20230717	39250	33.25	20220930	1.13	Y	183300	500	52 억	3541981	N	N	1699	N	N
24	20230829	101339	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52300	-400	5	-0.76	477326300	9084	29.58	53400	53600	52100	68500	36900	52700	52545.83	33.86	0	38	54833	53766	52933	51866	51033	53350	51450	52	15800	500	37940	100	1	10460684	5471	12.49	2.01	12	0.09	4188.00	26005.00	66300	20230717	-21.12	39250	20220930	33.25	66300	-21.12	20230717	41550	25.87	20230517	66300	-21.12	20230717	39250	33.25	20220930	1.13	Y	183300	500	52 억	3541981	N	N	1699	N	N
25	20230829	090901	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52600	-100	5	-0.19	58482700	1102	3.59	53400	53600	52600	68500	36900	52700	53069.60	33.86	0	49	54833	53766	52933	51866	51033	53350	51450	52	15800	500	37940	100	1	10460684	5502	12.56	2.02	12	0.01	4188.00	26005.00	66300	20230717	-20.66	39250	20220930	34.01	66300	-20.66	20230717	41550	26.59	20230517	66300	-20.66	20230717	39250	34.01	20220930	1.13	Y	183300	500	52 억	3541981	N	N	1699	N	N
26	20230828	160850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52700	100	2	0.19	1619885500	30712	54.45	54000	54000	52100	68300	36900	52600	52744.40	33.76	0	10484	54933	53766	52833	51666	50733	53300	51200	52	15700	500	37870	100	1	10460684	5513	12.58	2.03	12	0.29	4188.00	26005.00	66300	20230717	-20.51	39250	20220930	34.27	66300	-20.51	20230717	41550	26.84	20230517	66300	-20.51	20230717	39250	34.27	20220930	1.13	Y	183300	500	52 억	3532000	N	N	1699	N	N
27	20230828	150900	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52700	100	2	0.19	1547907200	29345	52.03	54000	54000	52100	68300	36900	52600	52748.58	33.76	0	11059	54933	53766	52833	51666	50733	53300	51200	52	15700	500	37870	100	1	10460684	5513	12.58	2.03	12	0.28	4188.00	26005.00	66300	20230717	-20.51	39250	20220930	34.27	66300	-20.51	20230717	41550	26.84	20230517	66300	-20.51	20230717	39250	34.27	20220930	1.13	Y	183300	500	52 억	3532000	N	N	8479	N	N
28	20230828	140901	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52600	0	3	0.00	1431034400	27123	48.09	54000	54000	52100	68300	36900	52600	52760.92	33.76	0	11782	54933	53766	52833	51666	50733	53300	51200	52	15700	500	37870	100	1	10460684	5502	12.56	2.02	12	0.26	4188.00	26005.00	66300	20230717	-20.66	39250	20220930	34.01	66300	-20.66	20230717	41550	26.59	20230517	66300	-20.66	20230717	39250	34.01	20220930	1.13	Y	183300	500	52 억	3532000	N	N	8479	N	N
29	20230828	130908	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52300	-300	5	-0.57	1320710300	25018	44.36	54000	54000	52100	68300	36900	52600	52790.40	33.76	0	11761	54933	53766	52833	51666	50733	53300	51200	52	15700	500	37870	100	1	10460684	5471	12.49	2.01	12	0.24	4188.00	26005.00	66300	20230717	-21.12	39250	20220930	33.25	66300	-21.12	20230717	41550	25.87	20230517	66300	-21.12	20230717	39250	33.25	20220930	1.13	Y	183300	500	52 억	3532000	N	N	8479	N	N
30	20230828	120900	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52700	100	2	0.19	1217912500	23055	40.88	54000	54000	52100	68300	36900	52600	52826.39	33.76	0	11663	54933	53766	52833	51666	50733	53300	51200	52	15700	500	37870	100	1	10460684	5513	12.58	2.03	12	0.22	4188.00	26005.00	66300	20230717	-20.51	39250	20220930	34.27	66300	-20.51	20230717	41550	26.84	20230517	66300	-20.51	20230717	39250	34.27	20220930	1.13	Y	183300	500	52 억	3532000	N	N	8479	N	N
31	20230828	110856	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52400	-200	5	-0.38	1087602100	20570	36.47	54000	54000	52100	68300	36900	52600	52873.22	33.76	0	11817	54933	53766	52833	51666	50733	53300	51200	52	15700	500	37870	100	1	10460684	5481	12.51	2.01	12	0.20	4188.00	26005.00	66300	20230717	-20.97	39250	20220930	33.50	66300	-20.97	20230717	41550	26.11	20230517	66300	-20.97	20230717	39250	33.50	20220930	1.13	Y	183300	500	52 억	3532000	N	N	8479	N	N
32	20230828	100847	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52600	0	3	0.00	822148500	15508	27.50	54000	54000	52600	68300	36900	52600	53014.48	33.76	0	11037	54933	53766	52833	51666	50733	53300	51200	52	15700	500	37870	100	1	10460684	5502	12.56	2.02	12	0.15	4188.00	26005.00	66300	20230717	-20.66	39250	20220930	34.01	66300	-20.66	20230717	41550	26.59	20230517	66300	-20.66	20230717	39250	34.01	20220930	1.13	Y	183300	500	52 억	3532000	N	N	8479	N	N
33	20230828	090900	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53300	700	2	1.33	79788600	1498	2.66	54000	54000	52800	68300	36900	52600	53263.42	33.76	0	493	54933	53766	52833	51666	50733	53300	51200	52	15700	500	37870	100	1	10460684	5576	12.73	2.05	12	0.01	4188.00	26005.00	66300	20230717	-19.61	39250	20220930	35.80	66300	-19.61	20230717	41550	28.28	20230517	66300	-19.61	20230717	39250	35.80	20220930	1.13	Y	183300	500	52 억	3532000	N	N	8479	N	N
34	20230825	160854	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52600	-1700	5	-3.13	2974304000	56398	174.35	53000	54000	51900	70500	38100	54300	52737.88	33.81	0	-9278	56500	55400	54500	53400	52500	54950	52950	52	16200	500	39090	100	1	10460684	5502	12.56	2.02	12	0.54	4188.00	26005.00	66300	20230717	-20.66	39250	20220930	34.01	66300	-20.66	20230717	41550	26.59	20230517	66300	-20.66	20230717	39250	34.01	20220930	1.12	Y	183300	500	52 억	3536264	N	N	8479	N	N
35	20230825	150859	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	-1500	5	-2.76	2722870500	51661	159.71	53000	54000	51900	70500	38100	54300	52706.50	33.81	0	-7147	56500	55400	54500	53400	52500	54950	52950	52	16200	500	39090	100	1	10460684	5523	12.61	2.03	12	0.49	4188.00	26005.00	66300	20230717	-20.36	39250	20220930	34.52	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	39250	34.52	20220930	1.12	Y	183300	500	52 억	3536264	N	N	4330	N	N
36	20230825	140857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	-1500	5	-2.76	2048275600	38900	120.26	53000	54000	51900	70500	38100	54300	52654.90	33.81	0	-1770	56500	55400	54500	53400	52500	54950	52950	52	16200	500	39090	100	1	10460684	5523	12.61	2.03	12	0.37	4188.00	26005.00	66300	20230717	-20.36	39250	20220930	34.52	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	39250	34.52	20220930	1.12	Y	183300	500	52 억	3536264	N	N	4330	N	N
37	20230825	130852	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52700	-1600	5	-2.95	1523973800	29019	89.71	53000	54000	51900	70500	38100	54300	52516.41	33.81	0	850	56500	55400	54500	53400	52500	54950	52950	52	16200	500	39090	100	1	10460684	5513	12.58	2.03	12	0.28	4188.00	26005.00	66300	20230717	-20.51	39250	20220930	34.27	66300	-20.51	20230717	41550	26.84	20230517	66300	-20.51	20230717	39250	34.27	20220930	1.12	Y	183300	500	52 억	3536264	N	N	4330	N	N
38	20230825	120853	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52100	-2200	5	-4.05	1299376400	24711	76.39	53000	54000	51900	70500	38100	54300	52582.91	33.81	0	176	56500	55400	54500	53400	52500	54950	52950	52	16200	500	39090	100	1	10460684	5450	12.44	2.00	12	0.24	4188.00	26005.00	66300	20230717	-21.42	39250	20220930	32.74	66300	-21.42	20230717	41550	25.39	20230517	66300	-21.42	20230717	39250	32.74	20220930	1.12	Y	183300	500	52 억	3536264	N	N	4330	N	N
39	20230825	110854	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52300	-2000	5	-3.68	981785500	18615	57.55	53000	54000	52000	70500	38100	54300	52741.63	33.81	0	392	56500	55400	54500	53400	52500	54950	52950	52	16200	500	39090	100	1	10460684	5471	12.49	2.01	12	0.18	4188.00	26005.00	66300	20230717	-21.12	39250	20220930	33.25	66300	-21.12	20230717	41550	25.87	20230517	66300	-21.12	20230717	39250	33.25	20220930	1.12	Y	183300	500	52 억	3536264	N	N	4330	N	N
40	20230825	100858	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52300	-2000	5	-3.68	790146300	14950	46.22	53000	54000	52000	70500	38100	54300	52852.60	33.81	0	1263	56500	55400	54500	53400	52500	54950	52950	52	16200	500	39090	100	1	10460684	5471	12.49	2.01	12	0.14	4188.00	26005.00	66300	20230717	-21.12	39250	20220930	33.25	66300	-21.12	20230717	41550	25.87	20230517	66300	-21.12	20230717	39250	33.25	20220930	1.12	Y	183300	500	52 억	3536264	N	N	4330	N	N
41	20230825	090852	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53500	-800	5	-1.47	189735000	3566	11.02	53000	54000	52900	70500	38100	54300	53206.67	33.81	0	833	56500	55400	54500	53400	52500	54950	52950	52	16200	500	39090	100	1	10460684	5596	12.77	2.06	12	0.03	4188.00	26005.00	66300	20230717	-19.31	39250	20220930	36.31	66300	-19.31	20230717	41550	28.76	20230517	66300	-19.31	20230717	39250	36.31	20220930	1.12	Y	183300	500	52 억	3536264	N	N	4330	N	N
42	20230824	160847	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54300	400	2	0.74	1768376600	32331	74.07	54900	55600	53600	70000	37800	53900	54696.01	33.87	0	-3498	55100	54500	53500	52900	51900	54800	53200	52	16100	500	38800	100	1	10460684	5680	12.97	2.09	12	0.31	4188.00	26005.00	66300	20230717	-18.10	39250	20220930	38.34	66300	-18.10	20230717	41550	30.69	20230517	66300	-18.10	20230717	39250	38.34	20220930	1.24	Y	183300	500	52 억	3542623	N	N	4330	N	N
43	20230824	150846	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54200	300	2	0.56	1652163500	30181	69.14	54900	55600	54000	70000	37800	53900	54741.84	33.87	0	-3992	55100	54500	53500	52900	51900	54800	53200	52	16100	500	38800	100	1	10460684	5670	12.94	2.08	12	0.29	4188.00	26005.00	66300	20230717	-18.25	39250	20220930	38.09	66300	-18.25	20230717	41550	30.45	20230517	66300	-18.25	20230717	39250	38.09	20220930	1.24	Y	183300	500	52 억	3542623	N	N	13823	N	N
44	20230824	140847	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54400	500	2	0.93	1375856200	25095	57.49	54900	55600	54000	70000	37800	53900	54825.91	33.87	0	-2753	55100	54500	53500	52900	51900	54800	53200	52	16100	500	38800	100	1	10460684	5691	12.99	2.09	12	0.24	4188.00	26005.00	66300	20230717	-17.95	39250	20220930	38.60	66300	-17.95	20230717	41550	30.93	20230517	66300	-17.95	20230717	39250	38.60	20220930	1.24	Y	183300	500	52 억	3542623	N	N	13823	N	N
45	20230824	130851	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54400	500	2	0.93	1202554300	21909	50.19	54900	55600	54000	70000	37800	53900	54888.60	33.87	0	-1423	55100	54500	53500	52900	51900	54800	53200	52	16100	500	38800	100	1	10460684	5691	12.99	2.09	12	0.21	4188.00	26005.00	66300	20230717	-17.95	39250	20220930	38.60	66300	-17.95	20230717	41550	30.93	20230517	66300	-17.95	20230717	39250	38.60	20220930	1.24	Y	183300	500	52 억	3542623	N	N	13823	N	N
46	20230824	120854	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54600	700	2	1.30	1014372400	18447	42.26	54900	55600	54400	70000	37800	53900	54988.48	33.87	0	-478	55100	54500	53500	52900	51900	54800	53200	52	16100	500	38800	100	1	10460684	5712	13.04	2.10	12	0.18	4188.00	26005.00	66300	20230717	-17.65	39250	20220930	39.11	66300	-17.65	20230717	41550	31.41	20230517	66300	-17.65	20230717	39250	39.11	20220930	1.24	Y	183300	500	52 억	3542623	N	N	13823	N	N
47	20230824	110850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55100	1200	2	2.23	828852700	15061	34.50	54900	55600	54500	70000	37800	53900	55033.05	33.87	0	787	55100	54500	53500	52900	51900	54800	53200	52	16100	500	38800	100	1	10460684	5764	13.16	2.12	12	0.14	4188.00	26005.00	66300	20230717	-16.89	39250	20220930	40.38	66300	-16.89	20230717	41550	32.61	20230517	66300	-16.89	20230717	39250	40.38	20220930	1.24	Y	183300	500	52 억	3542623	N	N	13823	N	N
48	20230824	100845	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55300	1400	2	2.60	596595700	10832	24.82	54900	55600	54600	70000	37800	53900	55077.15	33.87	0	1802	55100	54500	53500	52900	51900	54800	53200	52	16100	500	38800	100	1	10460684	5785	13.20	2.13	12	0.10	4188.00	26005.00	66300	20230717	-16.59	39250	20220930	40.89	66300	-16.59	20230717	41550	33.09	20230517	66300	-16.59	20230717	39250	40.89	20220930	1.24	Y	183300	500	52 억	3542623	N	N	13823	N	N
49	20230824	090848	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55100	1200	2	2.23	149094400	2700	6.19	54900	55600	54700	70000	37800	53900	55220.15	33.87	0	-558	55100	54500	53500	52900	51900	54800	53200	52	16100	500	38800	100	1	10460684	5764	13.16	2.12	12	0.03	4188.00	26005.00	66300	20230717	-16.89	39250	20220930	40.38	66300	-16.89	20230717	41550	32.61	20230517	66300	-16.89	20230717	39250	40.38	20220930	1.24	Y	183300	500	52 억	3542623	N	N	13823	N	N
50	20230823	160845	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53900	700	2	1.32	2338492600	43596	79.26	53000	54100	52500	69100	37300	53200	53639.98	33.97	0	-4683	57600	55400	54200	52000	50800	54800	51400	52	15900	500	38300	100	1	10460684	5638	12.87	2.07	12	0.42	4188.00	26005.00	66300	20230717	-18.70	39250	20220930	37.32	66300	-18.70	20230717	41550	29.72	20230517	66300	-18.70	20230717	39250	37.32	20220930	1.25	Y	183300	500	52 억	3553868	N	N	13823	N	N
51	20230823	150845	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53800	600	2	1.13	2236702700	41703	75.82	53000	54100	52500	69100	37300	53200	53634.10	33.97	0	-3523	57600	55400	54200	52000	50800	54800	51400	52	15900	500	38300	100	1	10460684	5628	12.85	2.07	12	0.40	4188.00	26005.00	66300	20230717	-18.85	39250	20220930	37.07	66300	-18.85	20230717	41550	29.48	20230517	66300	-18.85	20230717	39250	37.07	20220930	1.25	Y	183300	500	52 억	3553868	N	N	5740	N	N
52	20230823	140851	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53600	400	2	0.75	1865088600	34783	63.24	53000	54100	52500	69100	37300	53200	53620.69	33.97	0	287	57600	55400	54200	52000	50800	54800	51400	52	15900	500	38300	100	1	10460684	5607	12.80	2.06	12	0.33	4188.00	26005.00	66300	20230717	-19.16	39250	20220930	36.56	66300	-19.16	20230717	41550	29.00	20230517	66300	-19.16	20230717	39250	36.56	20220930	1.25	Y	183300	500	52 억	3553868	N	N	5740	N	N
53	20230823	130843	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53600	400	2	0.75	1531063800	28536	51.88	53000	54100	52500	69100	37300	53200	53653.76	33.97	0	1004	57600	55400	54200	52000	50800	54800	51400	52	15900	500	38300	100	1	10460684	5607	12.80	2.06	12	0.27	4188.00	26005.00	66300	20230717	-19.16	39250	20220930	36.56	66300	-19.16	20230717	41550	29.00	20230517	66300	-19.16	20230717	39250	36.56	20220930	1.25	Y	183300	500	52 억	3553868	N	N	5740	N	N
54	20230823	120850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54000	800	2	1.50	1282820700	23917	43.48	53000	54100	52500	69100	37300	53200	53636.35	33.97	0	1411	57600	55400	54200	52000	50800	54800	51400	52	15900	500	38300	100	1	10460684	5649	12.89	2.08	12	0.23	4188.00	26005.00	66300	20230717	-18.55	39250	20220930	37.58	66300	-18.55	20230717	41550	29.96	20230517	66300	-18.55	20230717	39250	37.58	20220930	1.25	Y	183300	500	52 억	3553868	N	N	5740	N	N
55	20230823	110843	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53700	500	2	0.94	869057700	16242	29.53	53000	54000	52500	69100	37300	53200	53506.82	33.97	0	1361	57600	55400	54200	52000	50800	54800	51400	52	15900	500	38300	100	1	10460684	5617	12.82	2.06	12	0.16	4188.00	26005.00	66300	20230717	-19.00	39250	20220930	36.82	66300	-19.00	20230717	41550	29.24	20230517	66300	-19.00	20230717	39250	36.82	20220930	1.25	Y	183300	500	52 억	3553868	N	N	5740	N	N
56	20230823	100844	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53500	300	2	0.56	348158500	6527	11.87	53000	54000	52500	69100	37300	53200	53341.27	33.97	0	472	57600	55400	54200	52000	50800	54800	51400	52	15900	500	38300	100	1	10460684	5596	12.77	2.06	12	0.06	4188.00	26005.00	66300	20230717	-19.31	39250	20220930	36.31	66300	-19.31	20230717	41550	28.76	20230517	66300	-19.31	20230717	39250	36.31	20220930	1.25	Y	183300	500	52 억	3553868	N	N	5740	N	N
57	20230823	090851	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	52800	-400	5	-0.75	82659200	1563	2.84	53000	53300	52500	69100	37300	53200	52884.96	33.97	0	86	57600	55400	54200	52000	50800	54800	51400	52	15900	500	38300	100	1	10460684	5523	12.61	2.03	12	0.01	4188.00	26005.00	66300	20230717	-20.36	39250	20220930	34.52	66300	-20.36	20230717	41550	27.08	20230517	66300	-20.36	20230717	39250	34.52	20220930	1.25	Y	183300	500	52 억	3553868	N	N	5740	N	N
58	20230822	160840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53200	-2300	5	-4.14	2959877300	54866	170.92	55500	56400	53000	72100	38900	55500	53949.35	33.94	0	14177	57433	56466	55533	54566	53633	56000	54100	52	16600	500	39960	100	1	10460684	5565	12.70	2.05	12	0.52	4188.00	26005.00	66300	20230717	-19.76	39250	20220930	35.54	66300	-19.76	20230717	41550	28.04	20230517	66300	-19.76	20230717	39250	35.54	20220930	1.28	Y	183300	500	52 억	3550075	N	N	5740	N	N
59	20230822	150841	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53600	-1900	5	-3.42	2741526100	50775	158.18	55500	56400	53000	72100	38900	55500	53993.62	33.94	0	13874	57433	56466	55533	54566	53633	56000	54100	52	16600	500	39960	100	1	10460684	5607	12.80	2.06	12	0.49	4188.00	26005.00	66300	20230717	-19.16	39250	20220930	36.56	66300	-19.16	20230717	41550	29.00	20230517	66300	-19.16	20230717	39250	36.56	20220930	1.28	Y	183300	500	52 억	3550075	N	N	3226	N	N
60	20230822	140842	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53200	-2300	5	-4.14	2135059300	39412	122.78	55500	56400	53100	72100	38900	55500	54172.82	33.94	0	12166	57433	56466	55533	54566	53633	56000	54100	52	16600	500	39960	100	1	10460684	5565	12.70	2.05	12	0.38	4188.00	26005.00	66300	20230717	-19.76	39250	20220930	35.54	66300	-19.76	20230717	41550	28.04	20230517	66300	-19.76	20230717	39250	35.54	20220930	1.28	Y	183300	500	52 억	3550075	N	N	3226	N	N
61	20230822	130839	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54100	-1400	5	-2.52	1078646700	19630	61.15	55500	56400	54000	72100	38900	55500	54948.89	33.94	0	-998	57433	56466	55533	54566	53633	56000	54100	52	16600	500	39960	100	1	10460684	5659	12.92	2.08	12	0.19	4188.00	26005.00	66300	20230717	-18.40	39250	20220930	37.83	66300	-18.40	20230717	41550	30.20	20230517	66300	-18.40	20230717	39250	37.83	20220930	1.28	Y	183300	500	52 억	3550075	N	N	3226	N	N
62	20230822	120826	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54600	-900	5	-1.62	885975500	16081	50.10	55500	56400	54500	72100	38900	55500	55094.55	33.94	0	-949	57433	56466	55533	54566	53633	56000	54100	52	16600	500	39960	100	1	10460684	5712	13.04	2.10	12	0.15	4188.00	26005.00	66300	20230717	-17.65	39250	20220930	39.11	66300	-17.65	20230717	41550	31.41	20230517	66300	-17.65	20230717	39250	39.11	20220930	1.28	Y	183300	500	52 억	3550075	N	N	3226	N	N
63	20230822	110838	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55100	-400	5	-0.72	701155000	12719	39.62	55500	56400	54700	72100	38900	55500	55126.58	33.94	0	-223	57433	56466	55533	54566	53633	56000	54100	52	16600	500	39960	100	1	10460684	5764	13.16	2.12	12	0.12	4188.00	26005.00	66300	20230717	-16.89	39250	20220930	40.38	66300	-16.89	20230717	41550	32.61	20230517	66300	-16.89	20230717	39250	40.38	20220930	1.28	Y	183300	500	52 억	3550075	N	N	3226	N	N
64	20230822	100835	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54900	-600	5	-1.08	438073300	7927	24.69	55500	56400	54700	72100	38900	55500	55263.44	33.94	0	221	57433	56466	55533	54566	53633	56000	54100	52	16600	500	39960	100	1	10460684	5743	13.11	2.11	12	0.08	4188.00	26005.00	66300	20230717	-17.19	39250	20220930	39.87	66300	-17.19	20230717	41550	32.13	20230517	66300	-17.19	20230717	39250	39.87	20220930	1.28	Y	183300	500	52 억	3550075	N	N	3226	N	N
65	20230822	090837	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55600	100	2	0.18	118316100	2120	6.60	55500	56400	55500	72100	38900	55500	55809.48	33.94	0	31	57433	56466	55533	54566	53633	56000	54100	52	16600	500	39960	100	1	10460684	5816	13.28	2.14	12	0.02	4188.00	26005.00	66300	20230717	-16.14	39250	20220930	41.66	66300	-16.14	20230717	41550	33.81	20230517	66300	-16.14	20230717	39250	41.66	20220930	1.28	Y	183300	500	52 억	3550075	N	N	3226	N	N
66	20230821	160834	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55500	-500	5	-0.89	1785672300	32100	87.87	56500	56500	54600	72800	39200	56000	55628.42	34.04	0	-9687	58333	57166	55333	54166	52333	57750	54750	52	16800	500	40320	100	1	10460684	5806	13.25	2.13	12	0.31	4188.00	26005.00	66300	20230717	-16.29	39250	20220930	41.40	66300	-16.29	20230717	41550	33.57	20230517	66300	-16.29	20230717	39250	41.40	20220930	1.24	Y	183300	500	52 억	3561072	N	N	3226	N	N
67	20230821	150840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56000	0	3	0.00	1629218600	29286	80.17	56500	56500	54600	72800	39200	56000	55631.31	34.04	0	-8884	58333	57166	55333	54166	52333	57750	54750	52	16800	500	40320	100	1	10460684	5858	13.37	2.15	12	0.28	4188.00	26005.00	66300	20230717	-15.54	39250	20220930	42.68	66300	-15.54	20230717	41550	34.78	20230517	66300	-15.54	20230717	39250	42.68	20220930	1.24	Y	183300	500	52 억	3561072	N	N	7395	N	N
68	20230821	140836	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55600	-400	5	-0.71	1208312500	21669	59.32	56500	56500	55200	72800	39200	56000	55762.26	34.04	0	-7849	58333	57166	55333	54166	52333	57750	54750	52	16800	500	40320	100	1	10460684	5816	13.28	2.14	12	0.21	4188.00	26005.00	66300	20230717	-16.14	39250	20220930	41.66	66300	-16.14	20230717	41550	33.81	20230517	66300	-16.14	20230717	39250	41.66	20220930	1.24	Y	183300	500	52 억	3561072	N	N	7395	N	N
69	20230821	130847	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55500	-500	5	-0.89	1035794300	18572	50.84	56500	56500	55200	72800	39200	56000	55771.82	34.04	0	-6766	58333	57166	55333	54166	52333	57750	54750	52	16800	500	40320	100	1	10460684	5806	13.25	2.13	12	0.18	4188.00	26005.00	66300	20230717	-16.29	39250	20220930	41.40	66300	-16.29	20230717	41550	33.57	20230517	66300	-16.29	20230717	39250	41.40	20220930	1.24	Y	183300	500	52 억	3561072	N	N	7395	N	N
70	20230821	120842	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55500	-500	5	-0.89	939490900	16840	46.10	56500	56500	55200	72800	39200	56000	55789.25	34.04	0	-6304	58333	57166	55333	54166	52333	57750	54750	52	16800	500	40320	100	1	10460684	5806	13.25	2.13	12	0.16	4188.00	26005.00	66300	20230717	-16.29	39250	20220930	41.40	66300	-16.29	20230717	41550	33.57	20230517	66300	-16.29	20230717	39250	41.40	20220930	1.24	Y	183300	500	52 억	3561072	N	N	7395	N	N
71	20230821	110836	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56100	100	2	0.18	771488400	13830	37.86	56500	56500	55200	72800	39200	56000	55783.69	34.04	0	-5936	58333	57166	55333	54166	52333	57750	54750	52	16800	500	40320	100	1	10460684	5868	13.40	2.16	12	0.13	4188.00	26005.00	66300	20230717	-15.38	39250	20220930	42.93	66300	-15.38	20230717	41550	35.02	20230517	66300	-15.38	20230717	39250	42.93	20220930	1.24	Y	183300	500	52 억	3561072	N	N	7395	N	N
72	20230821	100835	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55900	-100	5	-0.18	500902000	8971	24.56	56500	56500	55300	72800	39200	56000	55835.69	34.04	0	-4612	58333	57166	55333	54166	52333	57750	54750	52	16800	500	40320	100	1	10460684	5848	13.35	2.15	12	0.09	4188.00	26005.00	66300	20230717	-15.69	39250	20220930	42.42	66300	-15.69	20230717	41550	34.54	20230517	66300	-15.69	20230717	39250	42.42	20220930	1.24	Y	183300	500	52 억	3561072	N	N	7395	N	N
73	20230821	090842	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55700	-300	5	-0.54	93956400	1672	4.58	56500	56500	55500	72800	39200	56000	56194.02	34.04	0	-858	58333	57166	55333	54166	52333	57750	54750	52	16800	500	40320	100	1	10460684	5827	13.30	2.14	12	0.02	4188.00	26005.00	66300	20230717	-15.99	39250	20220930	41.91	66300	-15.99	20230717	41550	34.06	20230517	66300	-15.99	20230717	39250	41.91	20220930	1.24	Y	183300	500	52 억	3561072	N	N	7395	N	N
74	20230818	160836	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56000	600	2	1.08	2028786000	36502	52.07	54300	56500	53500	72000	38800	55400	55579.89	34.02	0	-4123	58733	57066	54833	53166	50933	57900	54000	52	16600	500	39880	100	1	10460684	5858	13.37	2.15	12	0.35	4188.00	26005.00	66300	20230717	-15.54	39250	20220930	42.68	66300	-15.54	20230717	41550	34.78	20230517	66300	-15.54	20230717	39250	42.68	20220930	1.19	Y	183300	500	52 억	3558389	N	N	7395	N	N
75	20230818	150828	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55900	500	2	0.90	1941581300	34939	49.84	54300	56500	53500	72000	38800	55400	55570.60	34.02	0	-3674	58733	57066	54833	53166	50933	57900	54000	52	16600	500	39880	100	1	10460684	5848	13.35	2.15	12	0.33	4188.00	26005.00	66300	20230717	-15.69	39250	20220930	42.42	66300	-15.69	20230717	41550	34.54	20230517	66300	-15.69	20230717	39250	42.42	20220930	1.19	Y	183300	500	52 억	3558389	N	N	6177	N	N
76	20230818	140834	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55800	400	2	0.72	1673747900	30121	42.97	54300	56500	53500	72000	38800	55400	55567.47	34.02	0	-920	58733	57066	54833	53166	50933	57900	54000	52	16600	500	39880	100	1	10460684	5837	13.32	2.15	12	0.29	4188.00	26005.00	66300	20230717	-15.84	39250	20220930	42.17	66300	-15.84	20230717	41550	34.30	20230517	66300	-15.84	20230717	39250	42.17	20220930	1.19	Y	183300	500	52 억	3558389	N	N	6177	N	N
77	20230818	130827	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56000	600	2	1.08	1462095600	26331	37.56	54300	56500	53500	72000	38800	55400	55527.54	34.02	0	489	58733	57066	54833	53166	50933	57900	54000	52	16600	500	39880	100	1	10460684	5858	13.37	2.15	12	0.25	4188.00	26005.00	66300	20230717	-15.54	39250	20220930	42.68	66300	-15.54	20230717	41550	34.78	20230517	66300	-15.54	20230717	39250	42.68	20220930	1.19	Y	183300	500	52 억	3558389	N	N	6177	N	N
78	20230818	120840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56100	700	2	1.26	1277266700	23031	32.85	54300	56500	53500	72000	38800	55400	55458.59	34.02	0	2059	58733	57066	54833	53166	50933	57900	54000	52	16600	500	39880	100	1	10460684	5868	13.40	2.16	12	0.22	4188.00	26005.00	66300	20230717	-15.38	39250	20220930	42.93	66300	-15.38	20230717	41550	35.02	20230517	66300	-15.38	20230717	39250	42.93	20220930	1.19	Y	183300	500	52 억	3558389	N	N	6177	N	N
79	20230818	110831	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56200	800	2	1.44	985908600	17812	25.41	54300	56500	53500	72000	38800	55400	55350.81	34.02	0	2050	58733	57066	54833	53166	50933	57900	54000	52	16600	500	39880	100	1	10460684	5879	13.42	2.16	12	0.17	4188.00	26005.00	66300	20230717	-15.23	39250	20220930	43.18	66300	-15.23	20230717	41550	35.26	20230517	66300	-15.23	20230717	39250	43.18	20220930	1.19	Y	183300	500	52 억	3558389	N	N	6177	N	N
80	20230818	100835	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55700	300	2	0.54	492233100	9001	12.84	54300	56000	53500	72000	38800	55400	54686.49	34.02	0	571	58733	57066	54833	53166	50933	57900	54000	52	16600	500	39880	100	1	10460684	5827	13.30	2.14	12	0.09	4188.00	26005.00	66300	20230717	-15.99	39250	20220930	41.91	66300	-15.99	20230717	41550	34.06	20230517	66300	-15.99	20230717	39250	41.91	20220930	1.19	Y	183300	500	52 억	3558389	N	N	6177	N	N
81	20230818	090839	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53700	-1700	5	-3.07	152324600	2819	4.02	54300	55800	53500	72000	38800	55400	54034.98	34.02	0	303	58733	57066	54833	53166	50933	57900	54000	52	16600	500	39880	100	1	10460684	5617	12.82	2.06	12	0.03	4188.00	26005.00	66300	20230717	-19.00	39250	20220930	36.82	66300	-19.00	20230717	41550	29.24	20230517	66300	-19.00	20230717	39250	36.82	20220930	1.19	Y	183300	500	52 억	3558389	N	N	6177	N	N
82	20230817	160835	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55400	1700	2	3.17	3844310100	69980	108.89	52900	56500	52600	69800	37600	53700	54934.40	34.20	0	-23250	55900	54800	53900	52800	51900	54700	52700	52	16100	500	38660	100	1	10460684	5795	13.23	2.13	12	0.67	4188.00	26005.00	66300	20230717	-16.44	39250	20220930	41.15	66300	-16.44	20230717	41550	33.33	20230517	66300	-16.44	20230717	39250	41.15	20220930	1.20	Y	183300	500	52 억	3578019	N	N	6177	N	N
83	20230817	150841	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56000	2300	2	4.28	3703270700	67452	104.95	52900	56500	52600	69800	37600	53700	54902.31	34.20	0	-22358	55900	54800	53900	52800	51900	54700	52700	52	16100	500	38660	100	1	10460684	5858	13.37	2.15	12	0.64	4188.00	26005.00	66300	20230717	-15.54	39250	20220930	42.68	66300	-15.54	20230717	41550	34.78	20230517	66300	-15.54	20230717	39250	42.68	20220930	1.20	Y	183300	500	52 억	3578019	N	N	4306	N	N
84	20230817	140832	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56100	2400	2	4.47	3157795500	57684	89.76	52900	56500	52600	69800	37600	53700	54743.00	34.20	0	-17386	55900	54800	53900	52800	51900	54700	52700	52	16100	500	38660	100	1	10460684	5868	13.40	2.16	12	0.55	4188.00	26005.00	66300	20230717	-15.38	39250	20220930	42.93	66300	-15.38	20230717	41550	35.02	20230517	66300	-15.38	20230717	39250	42.93	20220930	1.20	Y	183300	500	52 억	3578019	N	N	4306	N	N
85	20230817	130830	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55400	1700	2	3.17	2366863200	43570	67.79	52900	55500	52600	69800	37600	53700	54323.23	34.20	0	-11655	55900	54800	53900	52800	51900	54700	52700	52	16100	500	38660	100	1	10460684	5795	13.23	2.13	12	0.42	4188.00	26005.00	66300	20230717	-16.44	39250	20220930	41.15	66300	-16.44	20230717	41550	33.33	20230517	66300	-16.44	20230717	39250	41.15	20220930	1.20	Y	183300	500	52 억	3578019	N	N	4306	N	N
86	20230817	120834	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54800	1100	2	2.05	1944237100	35893	55.85	52900	55100	52600	69800	37600	53700	54167.58	34.20	0	-10415	55900	54800	53900	52800	51900	54700	52700	52	16100	500	38660	100	1	10460684	5732	13.09	2.11	12	0.34	4188.00	26005.00	66300	20230717	-17.35	39250	20220930	39.62	66300	-17.35	20230717	41550	31.89	20230517	66300	-17.35	20230717	39250	39.62	20220930	1.20	Y	183300	500	52 억	3578019	N	N	4306	N	N
87	20230817	110833	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54900	1200	2	2.23	1494543200	27690	43.09	52900	55000	52600	69800	37600	53700	53974.11	34.20	0	-6970	55900	54800	53900	52800	51900	54700	52700	52	16100	500	38660	100	1	10460684	5743	13.11	2.11	12	0.26	4188.00	26005.00	66300	20230717	-17.19	39250	20220930	39.87	66300	-17.19	20230717	41550	32.13	20230517	66300	-17.19	20230717	39250	39.87	20220930	1.20	Y	183300	500	52 억	3578019	N	N	4306	N	N
88	20230817	100828	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54400	700	2	1.30	803770100	15024	23.38	52900	54500	52600	69800	37600	53700	53499.07	34.20	0	-290	55900	54800	53900	52800	51900	54700	52700	52	16100	500	38660	100	1	10460684	5691	12.99	2.09	12	0.14	4188.00	26005.00	66300	20230717	-17.95	39250	20220930	38.60	66300	-17.95	20230717	41550	30.93	20230517	66300	-17.95	20230717	39250	38.60	20220930	1.20	Y	183300	500	52 억	3578019	N	N	4306	N	N
89	20230817	090828	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53000	-700	5	-1.30	70378100	1328	2.07	52900	53600	52900	69800	37600	53700	52995.56	34.20	0	-196	55900	54800	53900	52800	51900	54700	52700	52	16100	500	38660	100	1	10460684	5544	12.66	2.04	12	0.01	4188.00	26005.00	66300	20230717	-20.06	39250	20220930	35.03	66300	-20.06	20230717	41550	27.56	20230517	66300	-20.06	20230717	39250	35.03	20220930	1.20	Y	183300	500	52 억	3578019	N	N	4306	N	N
90	20230816	160833	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53700	0	3	0.00	3458949600	64259	238.42	53700	55000	53000	69800	37600	53700	53828.25	34.27	0	-4165	55900	54800	54000	52900	52100	54400	52500	52	16100	500	38660	100	1	10460684	5617	12.82	2.06	12	0.61	4188.00	26005.00	66300	20230717	-19.00	39250	20220930	36.82	66300	-19.00	20230717	41550	29.24	20230517	66300	-19.00	20230717	39250	36.82	20220930	1.20	Y	183300	500	52 억	3585308	N	N	4306	N	N
91	20230816	150834	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53100	-600	5	-1.12	3253825600	60429	224.21	53700	55000	53000	69800	37600	53700	53845.43	34.27	0	-3458	55900	54800	54000	52900	52100	54400	52500	52	16100	500	38660	100	1	10460684	5555	12.68	2.04	12	0.58	4188.00	26005.00	66300	20230717	-19.91	39250	20220930	35.29	66300	-19.91	20230717	41550	27.80	20230517	66300	-19.91	20230717	39250	35.29	20220930	1.20	Y	183300	500	52 억	3585308	N	N	4124	N	N
92	20230816	140833	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53600	-100	5	-0.19	2537502600	46988	174.34	53700	55000	53000	69800	37600	53700	54003.21	34.27	0	-6094	55900	54800	54000	52900	52100	54400	52500	52	16100	500	38660	100	1	10460684	5607	12.80	2.06	12	0.45	4188.00	26005.00	66300	20230717	-19.16	39250	20220930	36.56	66300	-19.16	20230717	41550	29.00	20230517	66300	-19.16	20230717	39250	36.56	20220930	1.20	Y	183300	500	52 억	3585308	N	N	4124	N	N
93	20230816	130830	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53700	0	3	0.00	2136355800	39508	146.59	53700	55000	53000	69800	37600	53700	54074.01	34.27	0	-6038	55900	54800	54000	52900	52100	54400	52500	52	16100	500	38660	100	1	10460684	5617	12.82	2.06	12	0.38	4188.00	26005.00	66300	20230717	-19.00	39250	20220930	36.82	66300	-19.00	20230717	41550	29.24	20230517	66300	-19.00	20230717	39250	36.82	20220930	1.20	Y	183300	500	52 억	3585308	N	N	4124	N	N
94	20230816	120842	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53600	-100	5	-0.19	1931704900	35696	132.44	53700	55000	53000	69800	37600	53700	54115.44	34.27	0	-5824	55900	54800	54000	52900	52100	54400	52500	52	16100	500	38660	100	1	10460684	5607	12.80	2.06	12	0.34	4188.00	26005.00	66300	20230717	-19.16	39250	20220930	36.56	66300	-19.16	20230717	41550	29.00	20230517	66300	-19.16	20230717	39250	36.56	20220930	1.20	Y	183300	500	52 억	3585308	N	N	4124	N	N
95	20230816	110838	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53800	100	2	0.19	1685506800	31108	115.42	53700	55000	53000	69800	37600	53700	54182.42	34.27	0	-5182	55900	54800	54000	52900	52100	54400	52500	52	16100	500	38660	100	1	10460684	5628	12.85	2.07	12	0.30	4188.00	26005.00	66300	20230717	-18.85	39250	20220930	37.07	66300	-18.85	20230717	41550	29.48	20230517	66300	-18.85	20230717	39250	37.07	20220930	1.20	Y	183300	500	52 억	3585308	N	N	4124	N	N
96	20230816	100835	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53700	0	3	0.00	1240754100	22842	84.75	53700	55000	53000	69800	37600	53700	54318.98	34.27	0	-7341	55900	54800	54000	52900	52100	54400	52500	52	16100	500	38660	100	1	10460684	5617	12.82	2.06	12	0.22	4188.00	26005.00	66300	20230717	-19.00	39250	20220930	36.82	66300	-19.00	20230717	41550	29.24	20230517	66300	-19.00	20230717	39250	36.82	20220930	1.20	Y	183300	500	52 억	3585308	N	N	4124	N	N
97	20230816	090831	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54300	600	2	1.12	113460400	2098	7.78	53700	54400	53600	69800	37600	53700	54080.27	34.27	0	63	55900	54800	54000	52900	52100	54400	52500	52	16100	500	38660	100	1	10460684	5680	12.97	2.09	12	0.02	4188.00	26005.00	66300	20230717	-18.10	39250	20220930	38.34	66300	-18.10	20230717	41550	30.69	20230517	66300	-18.10	20230717	39250	38.34	20220930	1.20	Y	183300	500	52 억	3585308	N	N	4124	N	N
98	20230814	160823	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53700	-900	5	-1.65	1450176000	26924	79.23	54600	55100	53200	70900	38300	54600	53861.58	34.24	0	5199	56666	55632	54866	53832	53066	55250	53450	52	16300	500	39310	100	1	10460684	5617	12.82	2.06	12	0.26	4188.00	26005.00	66300	20230717	-19.00	39250	20220930	36.82	66300	-19.00	20230717	41550	29.24	20230517	66300	-19.00	20230717	39250	36.82	20220930	1.19	Y	183300	500	52 억	3581743	N	N	4124	N	N
99	20230814	150821	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53600	-1000	5	-1.83	1314635800	24394	71.78	54600	55100	53200	70900	38300	54600	53891.48	34.24	0	5052	56666	55632	54866	53832	53066	55250	53450	52	16300	500	39310	100	1	10460684	5607	12.80	2.06	12	0.23	4188.00	26005.00	66300	20230717	-19.16	39250	20220930	36.56	66300	-19.16	20230717	41550	29.00	20230517	66300	-19.16	20230717	39250	36.56	20220930	1.19	Y	183300	500	52 억	3581743	N	N	4856	N	N
100	20230814	140822	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53300	-1300	5	-2.38	1054437600	19535	57.48	54600	55100	53200	70900	38300	54600	53976.52	34.24	0	4345	56666	55632	54866	53832	53066	55250	53450	52	16300	500	39310	100	1	10460684	5576	12.73	2.05	12	0.19	4188.00	26005.00	66300	20230717	-19.61	39250	20220930	35.80	66300	-19.61	20230717	41550	28.28	20230517	66300	-19.61	20230717	39250	35.80	20220930	1.19	Y	183300	500	52 억	3581743	N	N	4856	N	N
101	20230814	130814	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53800	-800	5	-1.47	859576300	15896	46.77	54600	55100	53500	70900	38300	54600	54074.68	34.24	0	4384	56666	55632	54866	53832	53066	55250	53450	52	16300	500	39310	100	1	10460684	5628	12.85	2.07	12	0.15	4188.00	26005.00	66300	20230717	-18.85	39250	20220930	37.07	66300	-18.85	20230717	41550	29.48	20230517	66300	-18.85	20230717	39250	37.07	20220930	1.19	Y	183300	500	52 억	3581743	N	N	4856	N	N
102	20230814	120820	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53900	-700	5	-1.28	692240300	12792	37.64	54600	55100	53500	70900	38300	54600	54114.72	34.24	0	3420	56666	55632	54866	53832	53066	55250	53450	52	16300	500	39310	100	1	10460684	5638	12.87	2.07	12	0.12	4188.00	26005.00	66300	20230717	-18.70	39250	20220930	37.32	66300	-18.70	20230717	41550	29.72	20230517	66300	-18.70	20230717	39250	37.32	20220930	1.19	Y	183300	500	52 억	3581743	N	N	4856	N	N
103	20230814	110815	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54300	-300	5	-0.55	553290000	10213	30.05	54600	55100	53500	70900	38300	54600	54174.65	34.24	0	2907	56666	55632	54866	53832	53066	55250	53450	52	16300	500	39310	100	1	10460684	5680	12.97	2.09	12	0.10	4188.00	26005.00	66300	20230717	-18.10	39250	20220930	38.34	66300	-18.10	20230717	41550	30.69	20230517	66300	-18.10	20230717	39250	38.34	20220930	1.19	Y	183300	500	52 억	3581743	N	N	4856	N	N
104	20230814	100817	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54400	-200	5	-0.37	354067700	6534	19.23	54600	55100	53500	70900	38300	54600	54187.88	34.24	0	1096	56666	55632	54866	53832	53066	55250	53450	52	16300	500	39310	100	1	10460684	5691	12.99	2.09	12	0.06	4188.00	26005.00	66300	20230717	-17.95	39250	20220930	38.60	66300	-17.95	20230717	41550	30.93	20230517	66300	-17.95	20230717	39250	38.60	20220930	1.19	Y	183300	500	52 억	3581743	N	N	4856	N	N
105	20230814	090815	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54000	-600	5	-1.10	73144800	1353	3.98	54600	54600	53500	70900	38300	54600	54057.19	34.24	0	-207	56666	55632	54866	53832	53066	55250	53450	52	16300	500	39310	100	1	10460684	5649	12.89	2.08	12	0.01	4188.00	26005.00	66300	20230717	-18.55	39250	20220930	37.58	66300	-18.55	20230717	41550	29.96	20230517	66300	-18.55	20230717	39250	37.58	20220930	1.19	Y	183300	500	52 억	3581743	N	N	4856	N	N
106	20230811	160816	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54600	-400	5	-0.73	1864524700	33910	40.99	54800	55900	54100	71500	38500	55000	54984.53	34.21	-60	-2595	56800	55900	54700	53800	52600	55300	53200	52	16500	500	39600	100	1	10460684	5712	13.04	2.10	12	0.32	4188.00	26005.00	66300	20230717	-17.65	39250	20220930	39.11	66300	-17.65	20230717	41550	31.41	20230517	66300	-17.65	20230717	39250	39.11	20220930	1.20	Y	183300	500	52 억	3579066	N	N	4856	N	N
107	20230811	150812	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54700	-300	5	-0.55	1782814100	32414	39.18	54800	55900	54100	71500	38500	55000	55001.36	34.21	-60	-1903	56800	55900	54700	53800	52600	55300	53200	52	16500	500	39600	100	1	10460684	5722	13.06	2.10	12	0.31	4188.00	26005.00	66300	20230717	-17.50	39250	20220930	39.36	66300	-17.50	20230717	41550	31.65	20230517	66300	-17.50	20230717	39250	39.36	20220930	1.20	Y	183300	500	52 억	3579066	N	N	4558	N	N
108	20230811	140810	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54700	-300	5	-0.55	1562231400	28374	34.30	54800	55900	54100	71500	38500	55000	55058.55	34.21	-60	-1117	56800	55900	54700	53800	52600	55300	53200	52	16500	500	39600	100	1	10460684	5722	13.06	2.10	12	0.27	4188.00	26005.00	66300	20230717	-17.50	39250	20220930	39.36	66300	-17.50	20230717	41550	31.65	20230517	66300	-17.50	20230717	39250	39.36	20220930	1.20	Y	183300	500	52 억	3579066	N	N	4558	N	N
109	20230811	130809	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55200	200	2	0.36	1105800100	20020	24.20	54800	55900	54600	71500	38500	55000	55234.77	34.21	-60	-2281	56800	55900	54700	53800	52600	55300	53200	52	16500	500	39600	100	1	10460684	5774	13.18	2.12	12	0.19	4188.00	26005.00	66300	20230717	-16.74	39250	20220930	40.64	66300	-16.74	20230717	41550	32.85	20230517	66300	-16.74	20230717	39250	40.64	20220930	1.20	Y	183300	500	52 억	3579066	N	N	4558	N	N
110	20230811	120802	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55600	600	2	1.09	936887100	16972	20.52	54800	55900	54600	71500	38500	55000	55201.93	34.21	-60	-661	56800	55900	54700	53800	52600	55300	53200	52	16500	500	39600	100	1	10460684	5816	13.28	2.14	12	0.16	4188.00	26005.00	66300	20230717	-16.14	39250	20220930	41.66	66300	-16.14	20230717	41550	33.81	20230517	66300	-16.14	20230717	39250	41.66	20220930	1.20	Y	183300	500	52 억	3579066	N	N	4558	N	N
111	20230811	110802	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55000	0	3	0.00	754254000	13676	16.53	54800	55900	54600	71500	38500	55000	55151.65	34.21	-60	726	56800	55900	54700	53800	52600	55300	53200	52	16500	500	39600	100	1	10460684	5753	13.13	2.11	12	0.13	4188.00	26005.00	66300	20230717	-17.04	39250	20220930	40.13	66300	-17.04	20230717	41550	32.37	20230517	66300	-17.04	20230717	39250	40.13	20220930	1.20	Y	183300	500	52 억	3579066	N	N	4558	N	N
112	20230811	100800	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55500	500	2	0.91	530413900	9627	11.64	54800	55900	54600	71500	38500	55000	55096.49	34.21	-60	935	56800	55900	54700	53800	52600	55300	53200	52	16500	500	39600	100	1	10460684	5806	13.25	2.13	12	0.09	4188.00	26005.00	66300	20230717	-16.29	39250	20220930	41.40	66300	-16.29	20230717	41550	33.57	20230517	66300	-16.29	20230717	39250	41.40	20220930	1.20	Y	183300	500	52 억	3579066	N	N	4558	N	N
113	20230811	090809	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54800	-200	5	-0.36	114376700	2071	2.50	54800	55900	54700	71500	38500	55000	55227.76	34.21	-60	694	56800	55900	54700	53800	52600	55300	53200	52	16500	500	39600	100	1	10460684	5732	13.09	2.11	12	0.02	4188.00	26005.00	66300	20230717	-17.35	39250	20220930	39.62	66300	-17.35	20230717	41550	31.89	20230517	66300	-17.35	20230717	39250	39.62	20220930	1.20	Y	183300	500	52 억	3579066	N	N	4558	N	N
114	20230810	160759	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55000	-1400	5	-2.48	4494971200	82413	246.47	55600	55600	53500	73300	39500	56400	54542.02	34.03	-240	7832	57800	57100	56100	55400	54400	56600	54900	52	16900	500	40600	100	1	10460684	5753	13.13	2.11	12	0.79	4188.00	26005.00	66300	20230717	-17.04	39250	20220930	40.13	66300	-17.04	20230717	41550	32.37	20230517	66300	-17.04	20230717	39250	40.13	20220930	1.20	Y	183300	500	52 억	3559659	N	N	4558	N	N
115	20230810	150757	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55200	-1200	5	-2.13	4281931700	78542	234.89	55600	55600	53500	73300	39500	56400	54517.73	34.03	-240	8217	57800	57100	56100	55400	54400	56600	54900	52	16900	500	40600	100	1	10460684	5774	13.18	2.12	12	0.75	4188.00	26005.00	66300	20230717	-16.74	39250	20220930	40.64	66300	-16.74	20230717	41550	32.85	20230517	66300	-16.74	20230717	39250	40.64	20220930	1.20	Y	183300	500	52 억	3559659	N	N	2516	N	N
116	20230810	140758	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55100	-1300	5	-2.30	3760418100	69083	206.60	55600	55600	53500	73300	39500	56400	54433.34	34.03	-240	10199	57800	57100	56100	55400	54400	56600	54900	52	16900	500	40600	100	1	10460684	5764	13.16	2.12	12	0.66	4188.00	26005.00	66300	20230717	-16.89	39250	20220930	40.38	66300	-16.89	20230717	41550	32.61	20230517	66300	-16.89	20230717	39250	40.38	20220930	1.20	Y	183300	500	52 억	3559659	N	N	2516	N	N
117	20230810	130751	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55000	-1400	5	-2.48	3127444600	57504	171.97	55600	55600	53500	73300	39500	56400	54386.56	34.03	-240	10015	57800	57100	56100	55400	54400	56600	54900	52	16900	500	40600	100	1	10460684	5753	13.13	2.11	12	0.55	4188.00	26005.00	66300	20230717	-17.04	39250	20220930	40.13	66300	-17.04	20230717	41550	32.37	20230517	66300	-17.04	20230717	39250	40.13	20220930	1.20	Y	183300	500	52 억	3559659	N	N	2516	N	N
118	20230810	120805	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55000	-1400	5	-2.48	2737940000	50412	150.76	55600	55600	53500	73300	39500	56400	54311.28	34.03	-240	9981	57800	57100	56100	55400	54400	56600	54900	52	16900	500	40600	100	1	10460684	5753	13.13	2.11	12	0.48	4188.00	26005.00	66300	20230717	-17.04	39250	20220930	40.13	66300	-17.04	20230717	41550	32.37	20230517	66300	-17.04	20230717	39250	40.13	20220930	1.20	Y	183300	500	52 억	3559659	N	N	2516	N	N
119	20230810	110806	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54800	-1600	5	-2.84	2249768800	41534	124.21	55600	55600	53500	73300	39500	56400	54166.92	34.03	-240	10099	57800	57100	56100	55400	54400	56600	54900	52	16900	500	40600	100	1	10460684	5732	13.09	2.11	12	0.40	4188.00	26005.00	66300	20230717	-17.35	39250	20220930	39.62	66300	-17.35	20230717	41550	31.89	20230517	66300	-17.35	20230717	39250	39.62	20220930	1.20	Y	183300	500	52 억	3559659	N	N	2516	N	N
120	20230810	100801	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	54000	-2400	5	-4.26	1531961600	28291	84.61	55600	55600	53500	73300	39500	56400	54150.14	34.03	-240	7788	57800	57100	56100	55400	54400	56600	54900	52	16900	500	40600	100	1	10460684	5649	12.89	2.08	12	0.27	4188.00	26005.00	66300	20230717	-18.55	39250	20220930	37.58	66300	-18.55	20230717	41550	29.96	20230517	66300	-18.55	20230717	39250	37.58	20220930	1.20	Y	183300	500	52 억	3559659	N	N	2516	N	N
121	20230810	090810	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	53800	-2600	5	-4.61	407652900	7488	22.39	55600	55600	53800	73300	39500	56400	54440.83	34.03	-240	-1962	57800	57100	56100	55400	54400	56600	54900	52	16900	500	40600	100	1	10460684	5628	12.85	2.07	12	0.07	4188.00	26005.00	66300	20230717	-18.85	39250	20220930	37.07	66300	-18.85	20230717	41550	29.48	20230517	66300	-18.85	20230717	39250	37.07	20220930	1.20	Y	183300	500	52 억	3559659	N	N	2516	N	N
122	20230809	160759	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56400	-300	5	-0.53	1864612800	33402	65.72	56500	56800	55100	73700	39700	56700	55822.97	34.00	-120	5585	59766	58232	57266	55732	54766	57750	55250	52	17000	500	40820	100	1	10460684	5900	13.47	2.17	12	0.32	4188.00	26005.00	66300	20230717	-14.93	39250	20220930	43.69	66300	-14.93	20230717	41550	35.74	20230517	66300	-14.93	20230717	39250	43.69	20220930	1.24	Y	183300	500	52 억	3556955	N	N	2516	N	N
123	20230809	150749	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56100	-600	5	-1.06	1722376500	30874	60.75	56500	56800	55100	73700	39700	56700	55787.28	34.00	-120	6073	59766	58232	57266	55732	54766	57750	55250	52	17000	500	40820	100	1	10460684	5868	13.40	2.16	12	0.30	4188.00	26005.00	66300	20230717	-15.38	39250	20220930	42.93	66300	-15.38	20230717	41550	35.02	20230517	66300	-15.38	20230717	39250	42.93	20220930	1.24	Y	183300	500	52 억	3556955	N	N	7494	N	N
124	20230809	140748	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56100	-600	5	-1.06	1535589700	27545	54.20	56500	56800	55100	73700	39700	56700	55748.40	34.00	-120	7925	59766	58232	57266	55732	54766	57750	55250	52	17000	500	40820	100	1	10460684	5868	13.40	2.16	12	0.26	4188.00	26005.00	66300	20230717	-15.38	39250	20220930	42.93	66300	-15.38	20230717	41550	35.02	20230517	66300	-15.38	20230717	39250	42.93	20220930	1.24	Y	183300	500	52 억	3556955	N	N	7494	N	N
125	20230809	130807	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56700	0	3	0.00	1330036300	23902	47.03	56500	56700	55100	73700	39700	56700	55645.40	34.00	-120	9782	59766	58232	57266	55732	54766	57750	55250	52	17000	500	40820	100	1	10460684	5931	13.54	2.18	12	0.23	4188.00	26005.00	66300	20230717	-14.48	39250	20220930	44.46	66300	-14.48	20230717	41550	36.46	20230517	66300	-14.48	20230717	39250	44.46	20220930	1.24	Y	183300	500	52 억	3556955	N	N	7494	N	N
126	20230809	120803	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56300	-400	5	-0.71	1258315900	22630	44.53	56500	56500	55100	73700	39700	56700	55603.88	34.00	-120	10011	59766	58232	57266	55732	54766	57750	55250	52	17000	500	40820	100	1	10460684	5889	13.44	2.16	12	0.22	4188.00	26005.00	66300	20230717	-15.08	39250	20220930	43.44	66300	-15.08	20230717	41550	35.50	20230517	66300	-15.08	20230717	39250	43.44	20220930	1.24	Y	183300	500	52 억	3556955	N	N	7494	N	N
127	20230809	110759	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56000	-700	5	-1.23	1144210200	20597	40.53	56500	56500	55100	73700	39700	56700	55552.27	34.00	-120	9818	59766	58232	57266	55732	54766	57750	55250	52	17000	500	40820	100	1	10460684	5858	13.37	2.15	12	0.20	4188.00	26005.00	66300	20230717	-15.54	39250	20220930	42.68	66300	-15.54	20230717	41550	34.78	20230517	66300	-15.54	20230717	39250	42.68	20220930	1.24	Y	183300	500	52 억	3556955	N	N	7494	N	N
128	20230809	100747	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	55900	-800	5	-1.41	880669500	15850	31.19	56500	56500	55200	73700	39700	56700	55562.74	34.00	-120	8732	59766	58232	57266	55732	54766	57750	55250	52	17000	500	40820	100	1	10460684	5848	13.35	2.15	12	0.15	4188.00	26005.00	66300	20230717	-15.69	39250	20220930	42.42	66300	-15.69	20230717	41550	34.54	20230517	66300	-15.69	20230717	39250	42.42	20220930	1.24	Y	183300	500	52 억	3556955	N	N	7494	N	N
129	20230809	090751	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56000	-700	5	-1.23	46919900	834	1.64	56500	56500	56000	73700	39700	56700	56258.87	34.00	-120	-460	59766	58232	57266	55732	54766	57750	55250	52	17000	500	40820	100	1	10460684	5858	13.37	2.15	12	0.01	4188.00	26005.00	66300	20230717	-15.54	39250	20220930	42.68	66300	-15.54	20230717	41550	34.78	20230517	66300	-15.54	20230717	39250	42.68	20220930	1.24	Y	183300	500	52 억	3556955	N	N	7494	N	N
130	20230808	160806	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56700	-1700	5	-2.91	2886845200	50590	85.74	58800	58800	56300	75900	40900	58400	57063.96	34.01	-294	-6531	61200	59800	58100	56700	55000	59950	56850	52	17500	500	42040	100	1	10460684	5931	13.54	2.18	12	0.48	4188.00	26005.00	66300	20230717	-14.48	39250	20220930	44.46	66300	-14.48	20230717	41550	36.46	20230517	66300	-14.48	20230717	39250	44.46	20220930	1.26	Y	183300	500	52 억	3557464	N	N	7494	N	N
131	20230808	150757	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56400	-2000	5	-3.42	2741546800	48022	81.39	58800	58800	56300	75900	40900	58400	57089.23	34.01	-294	-6216	61200	59800	58100	56700	55000	59950	56850	52	17500	500	42040	100	1	10460684	5900	13.47	2.17	12	0.46	4188.00	26005.00	66300	20230717	-14.93	39250	20220930	43.69	66300	-14.93	20230717	41550	35.74	20230517	66300	-14.93	20230717	39250	43.69	20220930	1.26	Y	183300	500	52 억	3557464	N	N	6546	N	N
132	20230808	140754	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56600	-1800	5	-3.08	2289232500	40022	67.83	58800	58800	56400	75900	40900	58400	57199.17	34.01	-294	-5379	61200	59800	58100	56700	55000	59950	56850	52	17500	500	42040	100	1	10460684	5921	13.51	2.18	12	0.38	4188.00	26005.00	66300	20230717	-14.63	39250	20220930	44.20	66300	-14.63	20230717	41550	36.22	20230517	66300	-14.63	20230717	39250	44.20	20220930	1.26	Y	183300	500	52 억	3557464	N	N	6546	N	N
133	20230808	130745	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56900	-1500	5	-2.57	1748361800	30481	51.66	58800	58800	56600	75900	40900	58400	57358.86	34.01	-294	-5441	61200	59800	58100	56700	55000	59950	56850	52	17500	500	42040	100	1	10460684	5952	13.59	2.19	12	0.29	4188.00	26005.00	66300	20230717	-14.18	39250	20220930	44.97	66300	-14.18	20230717	41550	36.94	20230517	66300	-14.18	20230717	39250	44.97	20220930	1.26	Y	183300	500	52 억	3557464	N	N	6546	N	N
134	20230808	120751	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57100	-1300	5	-2.23	1467601100	25552	43.31	58800	58800	56600	75900	40900	58400	57435.63	34.01	-294	-5154	61200	59800	58100	56700	55000	59950	56850	52	17500	500	42040	100	1	10460684	5973	13.63	2.20	12	0.24	4188.00	26005.00	66300	20230717	-13.88	39250	20220930	45.48	66300	-13.88	20230717	41550	37.42	20230517	66300	-13.88	20230717	39250	45.48	20220930	1.26	Y	183300	500	52 억	3557464	N	N	6546	N	N
135	20230808	110741	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	56900	-1500	5	-2.57	1117726000	19409	32.90	58800	58800	56700	75900	40900	58400	57587.78	34.01	-294	-6173	61200	59800	58100	56700	55000	59950	56850	52	17500	500	42040	100	1	10460684	5952	13.59	2.19	12	0.19	4188.00	26005.00	66300	20230717	-14.18	39250	20220930	44.97	66300	-14.18	20230717	41550	36.94	20230517	66300	-14.18	20230717	39250	44.97	20220930	1.26	Y	183300	500	52 억	3557464	N	N	6546	N	N
136	20230808	100754	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57700	-700	5	-1.20	540404700	9322	15.80	58800	58800	57600	75900	40900	58400	57970.62	34.01	-294	-2739	61200	59800	58100	56700	55000	59950	56850	52	17500	500	42040	100	1	10460684	6036	13.78	2.22	12	0.09	4188.00	26005.00	66300	20230717	-12.97	39250	20220930	47.01	66300	-12.97	20230717	41550	38.87	20230517	66300	-12.97	20230717	39250	47.01	20220930	1.26	Y	183300	500	52 억	3557464	N	N	6546	N	N
137	20230808	090757	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58000	-400	5	-0.68	82157400	1408	2.39	58800	58800	58000	75900	40900	58400	58350.21	34.01	-294	-973	61200	59800	58100	56700	55000	59950	56850	52	17500	500	42040	100	1	10460684	6067	13.85	2.23	12	0.01	4188.00	26005.00	66300	20230717	-12.52	39250	20220930	47.77	66300	-12.52	20230717	41550	39.59	20230517	66300	-12.52	20230717	39250	47.77	20220930	1.26	Y	183300	500	52 억	3557464	N	N	6546	N	N
138	20230807	160750	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58400	400	2	0.69	3445037900	58954	146.04	58400	59500	56400	75400	40600	58000	58436.05	33.97	-354	3078	59933	58966	58133	57166	56333	58550	56750	52	17400	500	41760	100	1	10460684	6109	13.94	2.25	12	0.56	4188.00	26005.00	66300	20230717	-11.92	39250	20220930	48.79	66300	-11.92	20230717	41550	40.55	20230517	66300	-11.92	20230717	39250	48.79	20220930	1.26	Y	183300	500	52 억	3553333	N	N	6546	N	N
139	20230807	150750	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58300	300	2	0.52	3126493900	53498	132.52	58400	59500	56400	75400	40600	58000	58441.32	33.97	-354	3538	59933	58966	58133	57166	56333	58550	56750	52	17400	500	41760	100	1	10460684	6099	13.92	2.24	12	0.51	4188.00	26005.00	66300	20230717	-12.07	39250	20220930	48.54	66300	-12.07	20230717	41550	40.31	20230517	66300	-12.07	20230717	39250	48.54	20220930	1.26	Y	183300	500	52 억	3553333	N	N	7303	N	N
140	20230807	140753	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58900	900	2	1.55	2725761000	46635	115.52	58400	59500	56400	75400	40600	58000	58448.83	33.97	-354	3654	59933	58966	58133	57166	56333	58550	56750	52	17400	500	41760	100	1	10460684	6161	14.06	2.26	12	0.45	4188.00	26005.00	66300	20230717	-11.16	39250	20220930	50.06	66300	-11.16	20230717	41550	41.76	20230517	66300	-11.16	20230717	39250	50.06	20220930	1.26	Y	183300	500	52 억	3553333	N	N	7303	N	N
141	20230807	130745	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58700	700	2	1.21	1790978500	30802	76.30	58400	59200	56400	75400	40600	58000	58144.88	33.97	-354	7787	59933	58966	58133	57166	56333	58550	56750	52	17400	500	41760	100	1	10460684	6140	14.02	2.26	12	0.29	4188.00	26005.00	66300	20230717	-11.46	39250	20220930	49.55	66300	-11.46	20230717	41550	41.28	20230517	66300	-11.46	20230717	39250	49.55	20220930	1.26	Y	183300	500	52 억	3553333	N	N	7303	N	N
142	20230807	120744	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58900	900	2	1.55	1400994200	24188	59.92	58400	59000	56400	75400	40600	58000	57921.04	33.97	-354	9231	59933	58966	58133	57166	56333	58550	56750	52	17400	500	41760	100	1	10460684	6161	14.06	2.26	12	0.23	4188.00	26005.00	66300	20230717	-11.16	39250	20220930	50.06	66300	-11.16	20230717	41550	41.76	20230517	66300	-11.16	20230717	39250	50.06	20220930	1.26	Y	183300	500	52 억	3553333	N	N	7303	N	N
143	20230807	110738	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58200	200	2	0.34	1029769100	17849	44.21	58400	58600	56400	75400	40600	58000	57693.38	33.97	-354	6729	59933	58966	58133	57166	56333	58550	56750	52	17400	500	41760	100	1	10460684	6088	13.90	2.24	12	0.17	4188.00	26005.00	66300	20230717	-12.22	39250	20220930	48.28	66300	-12.22	20230717	41550	40.07	20230517	66300	-12.22	20230717	39250	48.28	20220930	1.26	Y	183300	500	52 억	3553333	N	N	7303	N	N
144	20230807	100748	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58300	300	2	0.52	660124700	11504	28.50	58400	58400	56400	75400	40600	58000	57382.19	33.97	-354	3041	59933	58966	58133	57166	56333	58550	56750	52	17400	500	41760	100	1	10460684	6099	13.92	2.24	12	0.11	4188.00	26005.00	66300	20230717	-12.07	39250	20220930	48.54	66300	-12.07	20230717	41550	40.31	20230517	66300	-12.07	20230717	39250	48.54	20220930	1.26	Y	183300	500	52 억	3553333	N	N	7303	N	N
145	20230807	090745	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57300	-700	5	-1.21	352010900	6174	15.29	58400	58400	56400	75400	40600	58000	57015.05	33.97	-354	2182	59933	58966	58133	57166	56333	58550	56750	52	17400	500	41760	100	1	10460684	5994	13.68	2.20	12	0.06	4188.00	26005.00	66300	20230717	-13.57	39250	20220930	45.99	66300	-13.57	20230717	41550	37.91	20230517	66300	-13.57	20230717	39250	45.99	20220930	1.26	Y	183300	500	52 억	3553333	N	N	7303	N	N
146	20230804	160740	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58000	-1200	5	-2.03	2341339100	40356	74.71	58400	59100	57300	76900	41500	59200	58017.13	33.93	0	-8882	61000	60100	58600	57700	56200	60550	58150	52	17700	500	42620	100	1	10460684	6067	13.85	2.23	12	0.39	4188.00	26005.00	66300	20230717	-12.52	39250	20220930	47.77	66300	-12.52	20230717	41550	39.59	20230517	66300	-12.52	20230717	39250	47.77	20220930	1.30	Y	183300	500	52 억	3548919	N	N	7303	N	N
147	20230804	150739	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57900	-1300	5	-2.20	2203799900	37983	70.32	58400	59100	57300	76900	41500	59200	58020.69	33.93	0	-7719	61000	60100	58600	57700	56200	60550	58150	52	17700	500	42620	100	1	10460684	6057	13.83	2.23	12	0.36	4188.00	26005.00	66300	20230717	-12.67	39250	20220930	47.52	66300	-12.67	20230717	41550	39.35	20230517	66300	-12.67	20230717	39250	47.52	20220930	1.30	Y	183300	500	52 억	3548919	N	N	5541	N	N
148	20230804	140752	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58000	-1200	5	-2.03	1878171100	32384	59.95	58400	59100	57300	76900	41500	59200	57996.88	33.93	0	-4833	61000	60100	58600	57700	56200	60550	58150	52	17700	500	42620	100	1	10460684	6067	13.85	2.23	12	0.31	4188.00	26005.00	66300	20230717	-12.52	39250	20220930	47.77	66300	-12.52	20230717	41550	39.59	20230517	66300	-12.52	20230717	39250	47.77	20220930	1.30	Y	183300	500	52 억	3548919	N	N	5541	N	N
149	20230804	130737	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58100	-1100	5	-1.86	1631949300	28148	52.11	58400	59100	57300	76900	41500	59200	57977.45	33.93	0	-2312	61000	60100	58600	57700	56200	60550	58150	52	17700	500	42620	100	1	10460684	6078	13.87	2.23	12	0.27	4188.00	26005.00	66300	20230717	-12.37	39250	20220930	48.03	66300	-12.37	20230717	41550	39.83	20230517	66300	-12.37	20230717	39250	48.03	20220930	1.30	Y	183300	500	52 억	3548919	N	N	5541	N	N
150	20230804	120735	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58500	-700	5	-1.18	1391520600	24028	44.48	58400	59100	57300	76900	41500	59200	57912.46	33.93	0	-353	61000	60100	58600	57700	56200	60550	58150	52	17700	500	42620	100	1	10460684	6120	13.97	2.25	12	0.23	4188.00	26005.00	66300	20230717	-11.76	39250	20220930	49.04	66300	-11.76	20230717	41550	40.79	20230517	66300	-11.76	20230717	39250	49.04	20220930	1.30	Y	183300	500	52 억	3548919	N	N	5541	N	N
151	20230804	110744	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57300	-1900	5	-3.21	965164700	16691	30.90	58400	59100	57300	76900	41500	59200	57825.46	33.93	0	-873	61000	60100	58600	57700	56200	60550	58150	52	17700	500	42620	100	1	10460684	5994	13.68	2.20	12	0.16	4188.00	26005.00	66300	20230717	-13.57	39250	20220930	45.99	66300	-13.57	20230717	41550	37.91	20230517	66300	-13.57	20230717	39250	45.99	20220930	1.30	Y	183300	500	52 억	3548919	N	N	5541	N	N
152	20230804	100731	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58000	-1200	5	-2.03	639418400	11036	20.43	58400	59100	57500	76900	41500	59200	57939.33	33.93	0	1121	61000	60100	58600	57700	56200	60550	58150	52	17700	500	42620	100	1	10460684	6067	13.85	2.23	12	0.11	4188.00	26005.00	66300	20230717	-12.52	39250	20220930	47.77	66300	-12.52	20230717	41550	39.59	20230517	66300	-12.52	20230717	39250	47.77	20220930	1.30	Y	183300	500	52 억	3548919	N	N	5541	N	N
153	20230804	090731	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58000	-1200	5	-2.03	106681400	1836	3.40	58400	58600	57700	76900	41500	59200	58105.34	33.93	0	-745	61000	60100	58600	57700	56200	60550	58150	52	17700	500	42620	100	1	10460684	6067	13.85	2.23	12	0.02	4188.00	26005.00	66300	20230717	-12.52	39250	20220930	47.77	66300	-12.52	20230717	41550	39.59	20230517	66300	-12.52	20230717	39250	47.77	20220930	1.30	Y	183300	500	52 억	3548919	N	N	5541	N	N
154	20230803	160732	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59200	500	2	0.85	3144520600	54000	80.57	58200	59500	57100	76300	41100	58700	58231.18	33.92	-182	-10779	60900	59800	58900	57800	56900	59350	57350	52	17600	500	42260	100	1	10460684	6193	14.14	2.28	12	0.52	4188.00	26005.00	66300	20230717	-10.71	39250	20220930	50.83	66300	-10.71	20230717	41550	42.48	20230517	66300	-10.71	20230717	39250	50.83	20220930	1.24	Y	183300	500	52 억	3547793	N	N	5541	N	N
155	20230803	150739	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58600	-100	5	-0.17	2897787400	49812	74.32	58200	59500	57100	76300	41100	58700	58174.48	33.92	-182	-10043	60900	59800	58900	57800	56900	59350	57350	52	17600	500	42260	100	1	10460684	6130	13.99	2.25	12	0.48	4188.00	26005.00	66300	20230717	-11.61	39250	20220930	49.30	66300	-11.61	20230717	41550	41.03	20230517	66300	-11.61	20230717	39250	49.30	20220930	1.24	Y	183300	500	52 억	3547793	N	N	13383	N	N
156	20230803	140732	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58100	-600	5	-1.02	2166780800	37292	55.64	58200	59500	57100	76300	41100	58700	58103.10	33.92	-182	-10125	60900	59800	58900	57800	56900	59350	57350	52	17600	500	42260	100	1	10460684	6078	13.87	2.23	12	0.36	4188.00	26005.00	66300	20230717	-12.37	39250	20220930	48.03	66300	-12.37	20230717	41550	39.83	20230517	66300	-12.37	20230717	39250	48.03	20220930	1.24	Y	183300	500	52 억	3547793	N	N	13383	N	N
157	20230803	130735	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58700	0	3	0.00	1775822900	30604	45.66	58200	59500	57100	76300	41100	58700	58025.84	33.92	-182	-9023	60900	59800	58900	57800	56900	59350	57350	52	17600	500	42260	100	1	10460684	6140	14.02	2.26	12	0.29	4188.00	26005.00	66300	20230717	-11.46	39250	20220930	49.55	66300	-11.46	20230717	41550	41.28	20230517	66300	-11.46	20230717	39250	49.55	20220930	1.24	Y	183300	500	52 억	3547793	N	N	13383	N	N
158	20230803	120738	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58300	-400	5	-0.68	1441961800	24898	37.15	58200	58600	57100	76300	41100	58700	57914.76	33.92	-182	-6624	60900	59800	58900	57800	56900	59350	57350	52	17600	500	42260	100	1	10460684	6099	13.92	2.24	12	0.24	4188.00	26005.00	66300	20230717	-12.07	39250	20220930	48.54	66300	-12.07	20230717	41550	40.31	20230517	66300	-12.07	20230717	39250	48.54	20220930	1.24	Y	183300	500	52 억	3547793	N	N	13383	N	N
159	20230803	110728	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58100	-600	5	-1.02	833610400	14370	21.44	58200	58600	57500	76300	41100	58700	58010.47	33.92	-182	-5966	60900	59800	58900	57800	56900	59350	57350	52	17600	500	42260	100	1	10460684	6078	13.87	2.23	12	0.14	4188.00	26005.00	66300	20230717	-12.37	39250	20220930	48.03	66300	-12.37	20230717	41550	39.83	20230517	66300	-12.37	20230717	39250	48.03	20220930	1.24	Y	183300	500	52 억	3547793	N	N	13383	N	N
160	20230803	100728	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58000	-700	5	-1.19	487189200	8406	12.54	58200	58600	57500	76300	41100	58700	57957.32	33.92	-182	-2611	60900	59800	58900	57800	56900	59350	57350	52	17600	500	42260	100	1	10460684	6067	13.85	2.23	12	0.08	4188.00	26005.00	66300	20230717	-12.52	39250	20220930	47.77	66300	-12.52	20230717	41550	39.59	20230517	66300	-12.52	20230717	39250	47.77	20220930	1.24	Y	183300	500	52 억	3547793	N	N	13383	N	N
161	20230803	090728	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	57900	-800	5	-1.36	144260300	2491	3.72	58200	58200	57600	76300	41100	58700	57912.61	33.92	-182	-572	60900	59800	58900	57800	56900	59350	57350	52	17600	500	42260	100	1	10460684	6057	13.83	2.23	12	0.02	4188.00	26005.00	66300	20230717	-12.67	39250	20220930	47.52	66300	-12.67	20230717	41550	39.35	20230517	66300	-12.67	20230717	39250	47.52	20220930	1.24	Y	183300	500	52 억	3547793	N	N	13383	N	N
162	20230802	160733	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58700	-1300	5	-2.17	3928993200	66982	102.64	60000	60000	58000	78000	42000	60000	58657.44	33.92	264	-5343	62933	61466	60033	58566	57133	60750	57850	52	18000	500	43200	100	1	10460684	6140	14.02	2.26	12	0.64	4188.00	26005.00	66300	20230717	-11.46	39250	20220930	49.55	66300	-11.46	20230717	41550	41.28	20230517	66300	-11.46	20230717	39250	49.55	20220930	1.34	Y	183300	500	52 억	3548590	N	N	13383	N	N
163	20230802	150742	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58500	-1500	5	-2.50	3699370500	63057	96.62	60000	60000	58000	78000	42000	60000	58667.09	33.92	264	-4554	62933	61466	60033	58566	57133	60750	57850	52	18000	500	43200	100	1	10460684	6120	13.97	2.25	12	0.60	4188.00	26005.00	66300	20230717	-11.76	39250	20220930	49.04	66300	-11.76	20230717	41550	40.79	20230517	66300	-11.76	20230717	39250	49.04	20220930	1.34	Y	183300	500	52 억	3548590	N	N	12411	N	N
164	20230802	140735	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58400	-1600	5	-2.67	2929502600	49856	76.39	60000	60000	58000	78000	42000	60000	58759.28	33.92	264	-3416	62933	61466	60033	58566	57133	60750	57850	52	18000	500	43200	100	1	10460684	6109	13.94	2.25	12	0.48	4188.00	26005.00	66300	20230717	-11.92	39250	20220930	48.79	66300	-11.92	20230717	41550	40.55	20230517	66300	-11.92	20230717	39250	48.79	20220930	1.34	Y	183300	500	52 억	3548590	N	N	12411	N	N
165	20230802	130730	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58100	-1900	5	-3.17	2123861400	36121	55.35	60000	60000	58000	78000	42000	60000	58798.52	33.92	264	-2787	62933	61466	60033	58566	57133	60750	57850	52	18000	500	43200	100	1	10460684	6078	13.87	2.23	12	0.35	4188.00	26005.00	66300	20230717	-12.37	39250	20220930	48.03	66300	-12.37	20230717	41550	39.83	20230517	66300	-12.37	20230717	39250	48.03	20220930	1.34	Y	183300	500	52 억	3548590	N	N	12411	N	N
166	20230802	120724	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58200	-1800	5	-3.00	1672826100	28368	43.47	60000	60000	58200	78000	42000	60000	58968.77	33.92	264	-209	62933	61466	60033	58566	57133	60750	57850	52	18000	500	43200	100	1	10460684	6088	13.90	2.24	12	0.27	4188.00	26005.00	66300	20230717	-12.22	39250	20220930	48.28	66300	-12.22	20230717	41550	40.07	20230517	66300	-12.22	20230717	39250	48.28	20220930	1.34	Y	183300	500	52 억	3548590	N	N	12411	N	N
167	20230802	110725	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58900	-1100	5	-1.83	1085858600	18337	28.10	60000	60000	58700	78000	42000	60000	59216.81	33.92	264	2652	62933	61466	60033	58566	57133	60750	57850	52	18000	500	43200	100	1	10460684	6161	14.06	2.26	12	0.18	4188.00	26005.00	66300	20230717	-11.16	39250	20220930	50.06	66300	-11.16	20230717	41550	41.76	20230517	66300	-11.16	20230717	39250	50.06	20220930	1.34	Y	183300	500	52 억	3548590	N	N	12411	N	N
168	20230802	100727	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59500	-500	5	-0.83	632377000	10666	16.34	60000	60000	58700	78000	42000	60000	59289.05	33.92	264	2728	62933	61466	60033	58566	57133	60750	57850	52	18000	500	43200	100	1	10460684	6224	14.21	2.29	12	0.10	4188.00	26005.00	66300	20230717	-10.26	39250	20220930	51.59	66300	-10.26	20230717	41550	43.20	20230517	66300	-10.26	20230717	39250	51.59	20220930	1.34	Y	183300	500	52 억	3548590	N	N	12411	N	N
169	20230802	090726	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59000	-1000	5	-1.67	205880700	3481	5.33	60000	60000	58700	78000	42000	60000	59144.13	33.92	264	619	62933	61466	60033	58566	57133	60750	57850	52	18000	500	43200	100	1	10460684	6172	14.09	2.27	12	0.03	4188.00	26005.00	66300	20230717	-11.01	39250	20220930	50.32	66300	-11.01	20230717	41550	42.00	20230517	66300	-11.01	20230717	39250	50.32	20220930	1.34	Y	183300	500	52 억	3548590	N	N	12411	N	N
170	20230801	160727	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60000	-800	5	-1.32	3887278300	65245	78.38	61500	61500	58600	79000	42600	60800	59579.69	34.18	-68	-11215	63533	62166	60633	59266	57733	61400	58500	52	18200	500	43770	100	1	10460684	6276	14.33	2.31	12	0.62	4188.00	26005.00	66300	20230717	-9.50	39250	20220930	52.87	66300	-9.50	20230717	41550	44.40	20230517	66300	-9.50	20230717	39250	52.87	20220930	1.41	Y	183300	500	52 억	3575864	N	N	12411	N	N
171	20230801	150723	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60000	-800	5	-1.32	3706388000	62226	74.75	61500	61500	58600	79000	42600	60800	59563.33	34.18	-68	-10930	63533	62166	60633	59266	57733	61400	58500	52	18200	500	43770	100	1	10460684	6276	14.33	2.31	12	0.59	4188.00	26005.00	66300	20230717	-9.50	39250	20220930	52.87	66300	-9.50	20230717	41550	44.40	20230517	66300	-9.50	20230717	39250	52.87	20220930	1.41	Y	183300	500	52 억	3575864	N	N	8449	N	N
172	20230801	140738	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59900	-900	5	-1.48	3110346300	52266	62.79	61500	61500	58600	79000	42600	60800	59509.94	34.18	-68	-8828	63533	62166	60633	59266	57733	61400	58500	52	18200	500	43770	100	1	10460684	6266	14.30	2.30	12	0.50	4188.00	26005.00	66300	20230717	-9.65	39250	20220930	52.61	66300	-9.65	20230717	41550	44.16	20230517	66300	-9.65	20230717	39250	52.61	20220930	1.41	Y	183300	500	52 억	3575864	N	N	8449	N	N
173	20230801	130721	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59300	-1500	5	-2.47	2582611000	43426	52.17	61500	61500	58600	79000	42600	60800	59471.54	34.18	-68	-8286	63533	62166	60633	59266	57733	61400	58500	52	18200	500	43770	100	1	10460684	6203	14.16	2.28	12	0.42	4188.00	26005.00	66300	20230717	-10.56	39250	20220930	51.08	66300	-10.56	20230717	41550	42.72	20230517	66300	-10.56	20230717	39250	51.08	20220930	1.41	Y	183300	500	52 억	3575864	N	N	8449	N	N
174	20230801	120721	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59500	-1300	5	-2.14	2265202000	38099	45.77	61500	61500	58600	79000	42600	60800	59455.68	34.18	-68	-7973	63533	62166	60633	59266	57733	61400	58500	52	18200	500	43770	100	1	10460684	6224	14.21	2.29	12	0.36	4188.00	26005.00	66300	20230717	-10.26	39250	20220930	51.59	66300	-10.26	20230717	41550	43.20	20230517	66300	-10.26	20230717	39250	51.59	20220930	1.41	Y	183300	500	52 억	3575864	N	N	8449	N	N
175	20230801	110718	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	58900	-1900	5	-3.12	1817732000	30528	36.67	61500	61500	58600	79000	42600	60800	59543.11	34.18	-68	-7641	63533	62166	60633	59266	57733	61400	58500	52	18200	500	43770	100	1	10460684	6161	14.06	2.26	12	0.29	4188.00	26005.00	66300	20230717	-11.16	39250	20220930	50.06	66300	-11.16	20230717	41550	41.76	20230517	66300	-11.16	20230717	39250	50.06	20220930	1.41	Y	183300	500	52 억	3575864	N	N	8449	N	N
176	20230801	100722	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	59100	-1700	5	-2.80	1386478400	23248	27.93	61500	61500	58600	79000	42600	60800	59638.61	34.18	-68	-6042	63533	62166	60633	59266	57733	61400	58500	52	18200	500	43770	100	1	10460684	6182	14.11	2.27	12	0.22	4188.00	26005.00	66300	20230717	-10.86	39250	20220930	50.57	66300	-10.86	20230717	41550	42.24	20230517	66300	-10.86	20230717	39250	50.57	20220930	1.41	Y	183300	500	52 억	3575864	N	N	8449	N	N
177	20230801	090716	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	60800	0	3	0.00	205435900	3382	4.06	61500	61500	60200	79000	42600	60800	60743.91	34.18	-68	-695	63533	62166	60633	59266	57733	61400	58500	52	18200	500	43770	100	1	10460684	6360	14.52	2.34	12	0.03	4188.00	26005.00	66300	20230717	-8.30	39250	20220930	54.90	66300	-8.30	20230717	41550	46.33	20230517	66300	-8.30	20230717	39250	54.90	20220930	1.41	Y	183300	500	52 억	3575864	N	N	8449	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History