KissMeData/086390/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160700	57	100.00	KSQ150	반도체	N	N	N	N	N	13920	30	2	0.22	1577304790	113556	56.25	13970	14090	13700	18050	9730	13890	13890.05	11.29	0	-12487	14323	14106	13823	13606	13323	14215	13715	106	4160	500	9720	10	1	21134126	2942	-55.24	2.01	12	0.54	-252.00	6912.00	20100	20220816	-30.75	10000	20230103	39.20	15630	-10.94	20230620	10000	39.20	20230103	20100	-30.75	20220816	10000	39.20	20230103	2.29	Y	086390	500	105 억	2385373	N	N	22882	N	N
3	20230731	150701	57	100.00	KSQ150	반도체	N	N	N	N	N	13940	50	2	0.36	1435146930	103351	51.19	13970	14090	13700	18050	9730	13890	13886.14	11.29	0	-8564	14323	14106	13823	13606	13323	14215	13715	106	4160	500	9720	10	1	21134126	2946	-55.32	2.02	12	0.49	-252.00	6912.00	20100	20220816	-30.65	10000	20230103	39.40	15630	-10.81	20230620	10000	39.40	20230103	20100	-30.65	20220816	10000	39.40	20230103	2.29	Y	086390	500	105 억	2385373	N	N	16482	N	N
4	20230731	140703	57	100.00	KSQ150	반도체	N	N	N	N	N	13830	-60	5	-0.43	1099483030	79145	39.20	13970	14090	13700	18050	9730	13890	13892.01	11.29	0	-3197	14323	14106	13823	13606	13323	14215	13715	106	4160	500	9720	10	1	21134126	2923	-54.88	2.00	12	0.37	-252.00	6912.00	20100	20220816	-31.19	10000	20230103	38.30	15630	-11.52	20230620	10000	38.30	20230103	20100	-31.19	20220816	10000	38.30	20230103	2.29	Y	086390	500	105 억	2385373	N	N	16482	N	N
5	20230731	130702	57	100.00	KSQ150	반도체	N	N	N	N	N	13880	-10	5	-0.07	898885900	64615	32.01	13970	14090	13700	18050	9730	13890	13911.41	11.29	0	2738	14323	14106	13823	13606	13323	14215	13715	106	4160	500	9720	10	1	21134126	2933	-55.08	2.01	12	0.31	-252.00	6912.00	20100	20220816	-30.95	10000	20230103	38.80	15630	-11.20	20230620	10000	38.80	20230103	20100	-30.95	20220816	10000	38.80	20230103	2.29	Y	086390	500	105 억	2385373	N	N	16482	N	N
6	20230731	120709	57	100.00	KSQ150	반도체	N	N	N	N	N	13900	10	2	0.07	775015150	55671	27.58	13970	14090	13700	18050	9730	13890	13921.34	11.29	0	4413	14323	14106	13823	13606	13323	14215	13715	106	4160	500	9720	10	1	21134126	2938	-55.16	2.01	12	0.26	-252.00	6912.00	20100	20220816	-30.85	10000	20230103	39.00	15630	-11.07	20230620	10000	39.00	20230103	20100	-30.85	20220816	10000	39.00	20230103	2.29	Y	086390	500	105 억	2385373	N	N	16482	N	N
7	20230731	110712	57	100.00	KSQ150	반도체	N	N	N	N	N	13920	30	2	0.22	635539620	45638	22.61	13970	14090	13700	18050	9730	13890	13925.67	11.29	0	5398	14323	14106	13823	13606	13323	14215	13715	106	4160	500	9720	10	1	21134126	2942	-55.24	2.01	12	0.22	-252.00	6912.00	20100	20220816	-30.75	10000	20230103	39.20	15630	-10.94	20230620	10000	39.20	20230103	20100	-30.75	20220816	10000	39.20	20230103	2.29	Y	086390	500	105 억	2385373	N	N	16482	N	N
8	20230731	100707	57	100.00	KSQ150	반도체	N	N	N	N	N	13920	30	2	0.22	475100030	34108	16.89	13970	14090	13700	18050	9730	13890	13929.28	11.29	0	5535	14323	14106	13823	13606	13323	14215	13715	106	4160	500	9720	10	1	21134126	2942	-55.24	2.01	12	0.16	-252.00	6912.00	20100	20220816	-30.75	10000	20230103	39.20	15630	-10.94	20230620	10000	39.20	20230103	20100	-30.75	20220816	10000	39.20	20230103	2.29	Y	086390	500	105 억	2385373	N	N	16482	N	N
9	20230731	090701	57	100.00	KSQ150	반도체	N	N	N	N	N	13810	-80	5	-0.58	66345870	4765	2.36	13970	13970	13810	18050	9730	13890	13923.58	11.29	0	-2107	14323	14106	13823	13606	13323	14215	13715	106	4160	500	9720	10	1	21134126	2919	-54.80	2.00	12	0.02	-252.00	6912.00	20100	20220816	-31.29	10000	20230103	38.10	15630	-11.64	20230620	10000	38.10	20230103	20100	-31.29	20220816	10000	38.10	20230103	2.29	Y	086390	500	105 억	2385373	N	N	16482	N	N
10	20230728	160702	57	100.00	KSQ150	반도체	N	N	N	N	N	13890	440	2	3.27	2788984500	201574	109.70	13680	14040	13540	17480	9420	13450	13835.98	10.94	0	66770	13896	13672	13326	13102	12756	13785	13215	106	4030	500	9410	10	1	21134126	2936	-55.12	2.01	12	0.95	-252.00	6912.00	20100	20220816	-30.90	10000	20230103	38.90	15630	-11.13	20230620	10000	38.90	20230103	20100	-30.90	20220816	10000	38.90	20230103	2.25	Y	086390	500	105 억	2312100	N	N	16482	N	N
11	20230728	150703	57	100.00	KSQ150	반도체	N	N	N	N	N	13940	490	2	3.64	2650192770	191599	104.27	13680	14040	13540	17480	9420	13450	13831.98	10.94	0	63895	13896	13672	13326	13102	12756	13785	13215	106	4030	500	9410	10	1	21134126	2946	-55.32	2.02	12	0.91	-252.00	6912.00	20100	20220816	-30.65	10000	20230103	39.40	15630	-10.81	20230620	10000	39.40	20230103	20100	-30.65	20220816	10000	39.40	20230103	2.25	Y	086390	500	105 억	2312100	N	N	23708	N	N
12	20230728	140659	57	100.00	KSQ150	반도체	N	N	N	N	N	13870	420	2	3.12	2274925970	164524	89.54	13680	14040	13540	17480	9420	13450	13827.32	10.94	0	61826	13896	13672	13326	13102	12756	13785	13215	106	4030	500	9410	10	1	21134126	2931	-55.04	2.01	12	0.78	-252.00	6912.00	20100	20220816	-31.00	10000	20230103	38.70	15630	-11.26	20230620	10000	38.70	20230103	20100	-31.00	20220816	10000	38.70	20230103	2.25	Y	086390	500	105 억	2312100	N	N	23708	N	N
13	20230728	130702	57	100.00	KSQ150	반도체	N	N	N	N	N	13870	420	2	3.12	1961477750	142034	77.30	13680	14040	13540	17480	9420	13450	13809.92	10.94	0	50905	13896	13672	13326	13102	12756	13785	13215	106	4030	500	9410	10	1	21134126	2931	-55.04	2.01	12	0.67	-252.00	6912.00	20100	20220816	-31.00	10000	20230103	38.70	15630	-11.26	20230620	10000	38.70	20230103	20100	-31.00	20220816	10000	38.70	20230103	2.25	Y	086390	500	105 억	2312100	N	N	23708	N	N
14	20230728	120659	57	100.00	KSQ150	반도체	N	N	N	N	N	13880	430	2	3.20	1418756210	103131	56.13	13680	13930	13540	17480	9420	13450	13756.84	10.94	0	33548	13896	13672	13326	13102	12756	13785	13215	106	4030	500	9410	10	1	21134126	2933	-55.08	2.01	12	0.49	-252.00	6912.00	20100	20220816	-30.95	10000	20230103	38.80	15630	-11.20	20230620	10000	38.80	20230103	20100	-30.95	20220816	10000	38.80	20230103	2.25	Y	086390	500	105 억	2312100	N	N	23708	N	N
15	20230728	110706	57	100.00	KSQ150	반도체	N	N	N	N	N	13730	280	2	2.08	1159416520	84420	45.94	13680	13860	13540	17480	9420	13450	13733.91	10.94	0	23874	13896	13672	13326	13102	12756	13785	13215	106	4030	500	9410	10	1	21134126	2902	-54.48	1.99	12	0.40	-252.00	6912.00	20100	20220816	-31.69	10000	20230103	37.30	15630	-12.16	20230620	10000	37.30	20230103	20100	-31.69	20220816	10000	37.30	20230103	2.25	Y	086390	500	105 억	2312100	N	N	23708	N	N
16	20230728	100657	57	100.00	KSQ150	반도체	N	N	N	N	N	13710	260	2	1.93	895743510	65329	35.55	13680	13860	13540	17480	9420	13450	13711.27	10.94	0	18567	13896	13672	13326	13102	12756	13785	13215	106	4030	500	9410	10	1	21134126	2897	-54.40	1.98	12	0.31	-252.00	6912.00	20100	20220816	-31.79	10000	20230103	37.10	15630	-12.28	20230620	10000	37.10	20230103	20100	-31.79	20220816	10000	37.10	20230103	2.25	Y	086390	500	105 억	2312100	N	N	23708	N	N
17	20230728	090704	57	100.00	KSQ150	반도체	N	N	N	N	N	13740	290	2	2.16	175799870	12857	7.00	13680	13760	13550	17480	9420	13450	13673.48	10.94	0	1555	13896	13672	13326	13102	12756	13785	13215	106	4030	500	9410	10	1	21134126	2904	-54.52	1.99	12	0.06	-252.00	6912.00	20100	20220816	-31.64	10000	20230103	37.40	15630	-12.09	20230620	10000	37.40	20230103	20100	-31.64	20220816	10000	37.40	20230103	2.25	Y	086390	500	105 억	2312100	N	N	23708	N	N
18	20230727	160658	57	100.00	KSQ150	반도체	N	N	N	N	N	13450	410	2	3.14	2446543920	183391	54.04	13040	13550	12980	16950	9130	13040	13340.43	10.84	-43539	21315	14040	13540	13210	12710	12380	13375	12545	106	3910	500	9120	10	1	21134126	2843	-53.37	1.95	12	0.87	-252.00	6912.00	20100	20220816	-33.08	10000	20230103	34.50	15630	-13.95	20230620	10000	34.50	20230103	20100	-33.08	20220816	10000	34.50	20230103	2.21	Y	086390	500	105 억	2290768	N	N	23708	N	N
19	20230727	150659	57	100.00	KSQ150	반도체	N	N	N	N	N	13490	450	2	3.45	2209057270	165745	48.84	13040	13550	12980	16950	9130	13040	13328.05	10.84	-43539	21128	14040	13540	13210	12710	12380	13375	12545	106	3910	500	9120	10	1	21134126	2851	-53.53	1.95	12	0.78	-252.00	6912.00	20100	20220816	-32.89	10000	20230103	34.90	15630	-13.69	20230620	10000	34.90	20230103	20100	-32.89	20220816	10000	34.90	20230103	2.21	Y	086390	500	105 억	2290768	N	N	50397	N	N
20	20230727	140655	57	100.00	KSQ150	반도체	N	N	N	N	N	13430	390	2	2.99	1852949220	139305	41.05	13040	13550	12980	16950	9130	13040	13301.38	10.84	-43539	9979	14040	13540	13210	12710	12380	13375	12545	106	3910	500	9120	10	1	21134126	2838	-53.29	1.94	12	0.66	-252.00	6912.00	20100	20220816	-33.18	10000	20230103	34.30	15630	-14.08	20230620	10000	34.30	20230103	20100	-33.18	20220816	10000	34.30	20230103	2.21	Y	086390	500	105 억	2290768	N	N	50397	N	N
21	20230727	130655	57	100.00	KSQ150	반도체	N	N	N	N	N	13450	410	2	3.14	1715910280	129076	38.04	13040	13550	12980	16950	9130	13040	13293.80	10.84	-43539	7926	14040	13540	13210	12710	12380	13375	12545	106	3910	500	9120	10	1	21134126	2843	-53.37	1.95	12	0.61	-252.00	6912.00	20100	20220816	-33.08	10000	20230103	34.50	15630	-13.95	20230620	10000	34.50	20230103	20100	-33.08	20220816	10000	34.50	20230103	2.21	Y	086390	500	105 억	2290768	N	N	50397	N	N
22	20230727	120657	57	100.00	KSQ150	반도체	N	N	N	N	N	13310	270	2	2.07	1378960700	103840	30.60	13040	13550	12980	16950	9130	13040	13279.67	10.84	-43539	1133	14040	13540	13210	12710	12380	13375	12545	106	3910	500	9120	10	1	21134126	2813	-52.82	1.93	12	0.49	-252.00	6912.00	20100	20220816	-33.78	10000	20230103	33.10	15630	-14.84	20230620	10000	33.10	20230103	20100	-33.78	20220816	10000	33.10	20230103	2.21	Y	086390	500	105 억	2290768	N	N	50397	N	N
23	20230727	110659	57	100.00	KSQ150	반도체	N	N	N	N	N	13450	410	2	3.14	1073087690	81040	23.88	13040	13550	12980	16950	9130	13040	13241.46	10.84	-43539	-2125	14040	13540	13210	12710	12380	13375	12545	106	3910	500	9120	10	1	21134126	2843	-53.37	1.95	12	0.38	-252.00	6912.00	20100	20220816	-33.08	10000	20230103	34.50	15630	-13.95	20230620	10000	34.50	20230103	20100	-33.08	20220816	10000	34.50	20230103	2.21	Y	086390	500	105 억	2290768	N	N	50397	N	N
24	20230727	100657	57	100.00	KSQ150	반도체	N	N	N	N	N	13060	20	2	0.15	723600340	54569	16.08	13040	13550	12980	16950	9130	13040	13260.28	10.84	-43539	-1330	14040	13540	13210	12710	12380	13375	12545	106	3910	500	9120	10	1	21134126	2760	-51.83	1.89	12	0.26	-252.00	6912.00	20100	20220816	-35.02	10000	20230103	30.60	15630	-16.44	20230620	10000	30.60	20230103	20100	-35.02	20220816	10000	30.60	20230103	2.21	Y	086390	500	105 억	2290768	N	N	50397	N	N
25	20230727	090655	57	100.00	KSQ150	반도체	N	N	N	N	N	13490	450	2	3.45	162100870	12170	3.59	13040	13520	13040	16950	9130	13040	13319.71	10.84	-43539	3966	14040	13540	13210	12710	12380	13375	12545	106	3910	500	9120	10	1	21134126	2851	-53.53	1.95	12	0.06	-252.00	6912.00	20100	20220816	-32.89	10000	20230103	34.90	15630	-13.69	20230620	10000	34.90	20230103	20100	-32.89	20220816	10000	34.90	20230103	2.21	Y	086390	500	105 억	2290768	N	N	50397	N	N
26	20230726	160655	57	100.00	KSQ150	반도체	N	N	N	N	N	13040	-460	5	-3.41	4425747730	337520	166.46	13420	13710	12880	17550	9450	13500	13112.70	11.05	0	8354	14386	13942	13596	13152	12806	13770	12980	106	4050	500	9450	10	1	21134126	2756	-51.75	1.89	12	1.60	-252.00	6912.00	20100	20220816	-35.12	10000	20230103	30.40	15630	-16.57	20230620	10000	30.40	20230103	20100	-35.12	20220816	10000	30.40	20230103	2.18	Y	086390	500	105 억	2334307	N	N	50397	N	N
27	20230726	150658	57	100.00	KSQ150	반도체	N	N	N	N	N	13000	-500	5	-3.70	4154788210	316663	156.18	13420	13710	12880	17550	9450	13500	13120.54	11.05	0	11101	14386	13942	13596	13152	12806	13770	12980	106	4050	500	9450	10	1	21134126	2747	-51.59	1.88	12	1.50	-252.00	6912.00	20100	20220816	-35.32	10000	20230103	30.00	15630	-16.83	20230620	10000	30.00	20230103	20100	-35.32	20220816	10000	30.00	20230103	2.18	Y	086390	500	105 억	2334307	N	N	21734	N	N
28	20230726	140654	57	100.00	KSQ150	반도체	N	N	N	N	N	12920	-580	5	-4.30	3672726290	279541	137.87	13420	13710	12880	17550	9450	13500	13138.42	11.05	0	6706	14386	13942	13596	13152	12806	13770	12980	106	4050	500	9450	10	1	21134126	2731	-51.27	1.87	12	1.32	-252.00	6912.00	20100	20220816	-35.72	10000	20230103	29.20	15630	-17.34	20230620	10000	29.20	20230103	20100	-35.72	20220816	10000	29.20	20230103	2.18	Y	086390	500	105 억	2334307	N	N	21734	N	N
29	20230726	130652	57	100.00	KSQ150	반도체	N	N	N	N	N	12930	-570	5	-4.22	2834685120	215461	106.26	13420	13710	12880	17550	9450	13500	13156.37	11.05	0	16586	14386	13942	13596	13152	12806	13770	12980	106	4050	500	9450	10	1	21134126	2733	-51.31	1.87	12	1.02	-252.00	6912.00	20100	20220816	-35.67	10000	20230103	29.30	15630	-17.27	20230620	10000	29.30	20230103	20100	-35.67	20220816	10000	29.30	20230103	2.18	Y	086390	500	105 억	2334307	N	N	21734	N	N
30	20230726	120654	57	100.00	KSQ150	반도체	N	N	N	N	N	13160	-340	5	-2.52	2436909700	184926	91.20	13420	13710	12880	17550	9450	13500	13177.76	11.05	0	20331	14386	13942	13596	13152	12806	13770	12980	106	4050	500	9450	10	1	21134126	2781	-52.22	1.90	12	0.88	-252.00	6912.00	20100	20220816	-34.53	10000	20230103	31.60	15630	-15.80	20230620	10000	31.60	20230103	20100	-34.53	20220816	10000	31.60	20230103	2.18	Y	086390	500	105 억	2334307	N	N	21734	N	N
31	20230726	110649	57	100.00	KSQ150	반도체	N	N	N	N	N	12950	-550	5	-4.07	2040581920	154526	76.21	13420	13710	12880	17550	9450	13500	13205.43	11.05	0	16521	14386	13942	13596	13152	12806	13770	12980	106	4050	500	9450	10	1	21134126	2737	-51.39	1.87	12	0.73	-252.00	6912.00	20100	20220816	-35.57	10000	20230103	29.50	15630	-17.15	20230620	10000	29.50	20230103	20100	-35.57	20220816	10000	29.50	20230103	2.18	Y	086390	500	105 억	2334307	N	N	21734	N	N
32	20230726	100655	57	100.00	KSQ150	반도체	N	N	N	N	N	13200	-300	5	-2.22	1136471350	85066	41.95	13420	13710	13110	17550	9450	13500	13359.88	11.05	0	13857	14386	13942	13596	13152	12806	13770	12980	106	4050	500	9450	10	1	21134126	2790	-52.38	1.91	12	0.40	-252.00	6912.00	20100	20220816	-34.33	10000	20230103	32.00	15630	-15.55	20230620	10000	32.00	20230103	20100	-34.33	20220816	10000	32.00	20230103	2.18	Y	086390	500	105 억	2334307	N	N	21734	N	N
33	20230726	090650	57	100.00	KSQ150	반도체	N	N	N	N	N	13290	-210	5	-1.56	311576990	23333	11.51	13420	13460	13290	17550	9450	13500	13353.49	11.05	0	-123	14386	13942	13596	13152	12806	13770	12980	106	4050	500	9450	10	1	21134126	2809	-52.74	1.92	12	0.11	-252.00	6912.00	20100	20220816	-33.88	10000	20230103	32.90	15630	-14.97	20230620	10000	32.90	20230103	20100	-33.88	20220816	10000	32.90	20230103	2.18	Y	086390	500	105 억	2334307	N	N	21734	N	N
34	20230725	160649	57	100.00	KSQ150	반도체	N	N	N	N	N	13500	-310	5	-2.24	2740407850	201389	95.30	13810	14040	13250	17950	9670	13810	13607.93	11.06	0	-19851	14310	14060	13780	13530	13250	13920	13390	106	4140	500	9660	10	1	21134126	2853	-53.57	1.95	12	0.95	-252.00	6912.00	20100	20220816	-32.84	10000	20230103	35.00	15630	-13.63	20230620	10000	35.00	20230103	20100	-32.84	20220816	10000	35.00	20230103	1.94	Y	086390	500	105 억	2337986	N	N	21734	N	N
35	20230725	150643	57	100.00	KSQ150	반도체	N	N	N	N	N	13510	-300	5	-2.17	2503937800	183926	87.03	13810	14040	13250	17950	9670	13810	13613.77	11.06	0	-14936	14310	14060	13780	13530	13250	13920	13390	106	4140	500	9660	10	1	21134126	2855	-53.61	1.95	12	0.87	-252.00	6912.00	20100	20220816	-32.79	10000	20230103	35.10	15630	-13.56	20230620	10000	35.10	20230103	20100	-32.79	20220816	10000	35.10	20230103	1.94	Y	086390	500	105 억	2337986	N	N	17685	N	N
36	20230725	140642	57	100.00	KSQ150	반도체	N	N	N	N	N	13500	-310	5	-2.24	2143623270	157290	74.43	13810	14040	13250	17950	9670	13810	13628.41	11.06	0	-9647	14310	14060	13780	13530	13250	13920	13390	106	4140	500	9660	10	1	21134126	2853	-53.57	1.95	12	0.74	-252.00	6912.00	20100	20220816	-32.84	10000	20230103	35.00	15630	-13.63	20230620	10000	35.00	20230103	20100	-32.84	20220816	10000	35.00	20230103	1.94	Y	086390	500	105 억	2337986	N	N	17685	N	N
37	20230725	130649	57	100.00	KSQ150	반도체	N	N	N	N	N	13530	-280	5	-2.03	1608571840	117549	55.62	13810	14040	13490	17950	9670	13810	13684.20	11.06	0	-14771	14310	14060	13780	13530	13250	13920	13390	106	4140	500	9660	10	1	21134126	2859	-53.69	1.96	12	0.56	-252.00	6912.00	20100	20220816	-32.69	10000	20230103	35.30	15630	-13.44	20230620	10000	35.30	20230103	20100	-32.69	20220816	10000	35.30	20230103	1.94	Y	086390	500	105 억	2337986	N	N	17685	N	N
38	20230725	120648	57	100.00	KSQ150	반도체	N	N	N	N	N	13600	-210	5	-1.52	1315308370	95874	45.37	13810	14040	13510	17950	9670	13810	13719.08	11.06	0	-8470	14310	14060	13780	13530	13250	13920	13390	106	4140	500	9660	10	1	21134126	2874	-53.97	1.97	12	0.45	-252.00	6912.00	20100	20220816	-32.34	10000	20230103	36.00	15630	-12.99	20230620	10000	36.00	20230103	20100	-32.34	20220816	10000	36.00	20230103	1.94	Y	086390	500	105 억	2337986	N	N	17685	N	N
39	20230725	110646	57	100.00	KSQ150	반도체	N	N	N	N	N	13630	-180	5	-1.30	987660630	71718	33.94	13810	14040	13590	17950	9670	13810	13771.41	11.06	0	-6600	14310	14060	13780	13530	13250	13920	13390	106	4140	500	9660	10	1	21134126	2881	-54.09	1.97	12	0.34	-252.00	6912.00	20100	20220816	-32.19	10000	20230103	36.30	15630	-12.80	20230620	10000	36.30	20230103	20100	-32.19	20220816	10000	36.30	20230103	1.94	Y	086390	500	105 억	2337986	N	N	17685	N	N
40	20230725	100646	57	100.00	KSQ150	반도체	N	N	N	N	N	13770	-40	5	-0.29	597515140	43171	20.43	13810	14040	13640	17950	9670	13810	13840.70	11.06	0	5155	14310	14060	13780	13530	13250	13920	13390	106	4140	500	9660	10	1	21134126	2910	-54.64	1.99	12	0.20	-252.00	6912.00	20100	20220816	-31.49	10000	20230103	37.70	15630	-11.90	20230620	10000	37.70	20230103	20100	-31.49	20220816	10000	37.70	20230103	1.94	Y	086390	500	105 억	2337986	N	N	17685	N	N
41	20230725	090645	57	100.00	KSQ150	반도체	N	N	N	N	N	13780	-30	5	-0.22	97434490	7097	3.36	13810	13810	13640	17950	9670	13810	13728.28	11.06	0	-631	14310	14060	13780	13530	13250	13920	13390	106	4140	500	9660	10	1	21134126	2912	-54.68	1.99	12	0.03	-252.00	6912.00	20100	20220816	-31.44	10000	20230103	37.80	15630	-11.84	20230620	10000	37.80	20230103	20100	-31.44	20220816	10000	37.80	20230103	1.94	Y	086390	500	105 억	2337986	N	N	17685	N	N
42	20230724	160648	57	100.00	KSQ150	반도체	N	N	N	N	N	13810	-110	5	-0.79	2894729250	211238	42.84	14030	14030	13500	18090	9750	13920	13703.46	10.87	0	25483	14940	14430	14070	13560	13200	14250	13380	106	4170	500	9740	10	1	21134126	2919	-54.80	2.00	12	1.00	-252.00	6912.00	20100	20220816	-31.29	10000	20230103	38.10	15630	-11.64	20230620	10000	38.10	20230103	20100	-31.29	20220816	10000	38.10	20230103	1.92	Y	086390	500	105 억	2296988	N	N	17685	N	N
43	20230724	150645	57	100.00	KSQ150	반도체	N	N	N	N	N	13790	-130	5	-0.93	2707048920	197620	40.08	14030	14030	13500	18090	9750	13920	13698.09	10.87	0	25275	14940	14430	14070	13560	13200	14250	13380	106	4170	500	9740	10	1	21134126	2914	-54.72	2.00	12	0.94	-252.00	6912.00	20100	20220816	-31.39	10000	20230103	37.90	15630	-11.77	20230620	10000	37.90	20230103	20100	-31.39	20220816	10000	37.90	20230103	1.92	Y	086390	500	105 억	2296988	N	N	90199	N	N
44	20230724	140642	57	100.00	KSQ150	반도체	N	N	N	N	N	13760	-160	5	-1.15	2467407360	180253	36.55	14030	14030	13500	18090	9750	13920	13688.39	10.87	0	26855	14940	14430	14070	13560	13200	14250	13380	106	4170	500	9740	10	1	21134126	2908	-54.60	1.99	12	0.85	-252.00	6912.00	20100	20220816	-31.54	10000	20230103	37.60	15630	-11.96	20230620	10000	37.60	20230103	20100	-31.54	20220816	10000	37.60	20230103	1.92	Y	086390	500	105 억	2296988	N	N	90199	N	N
45	20230724	130643	57	100.00	KSQ150	반도체	N	N	N	N	N	13760	-160	5	-1.15	2100412740	153614	31.15	14030	14030	13500	18090	9750	13920	13673.08	10.87	0	20597	14940	14430	14070	13560	13200	14250	13380	106	4170	500	9740	10	1	21134126	2908	-54.60	1.99	12	0.73	-252.00	6912.00	20100	20220816	-31.54	10000	20230103	37.60	15630	-11.96	20230620	10000	37.60	20230103	20100	-31.54	20220816	10000	37.60	20230103	1.92	Y	086390	500	105 억	2296988	N	N	90199	N	N
46	20230724	120644	57	100.00	KSQ150	반도체	N	N	N	N	N	13660	-260	5	-1.87	1750835220	128056	25.97	14030	14030	13500	18090	9750	13920	13672.13	10.87	0	14130	14940	14430	14070	13560	13200	14250	13380	106	4170	500	9740	10	1	21134126	2887	-54.21	1.98	12	0.61	-252.00	6912.00	20100	20220816	-32.04	10000	20230103	36.60	15630	-12.60	20230620	10000	36.60	20230103	20100	-32.04	20220816	10000	36.60	20230103	1.92	Y	086390	500	105 억	2296988	N	N	90199	N	N
47	20230724	110647	57	100.00	KSQ150	반도체	N	N	N	N	N	13660	-260	5	-1.87	1337853670	97834	19.84	14030	14030	13500	18090	9750	13920	13674.36	10.87	0	7043	14940	14430	14070	13560	13200	14250	13380	106	4170	500	9740	10	1	21134126	2887	-54.21	1.98	12	0.46	-252.00	6912.00	20100	20220816	-32.04	10000	20230103	36.60	15630	-12.60	20230620	10000	36.60	20230103	20100	-32.04	20220816	10000	36.60	20230103	1.92	Y	086390	500	105 억	2296988	N	N	90199	N	N
48	20230724	100641	57	100.00	KSQ150	반도체	N	N	N	N	N	13700	-220	5	-1.58	941473970	68877	13.97	14030	14030	13500	18090	9750	13920	13668.37	10.87	0	2530	14940	14430	14070	13560	13200	14250	13380	106	4170	500	9740	10	1	21134126	2895	-54.37	1.98	12	0.33	-252.00	6912.00	20100	20220816	-31.84	10000	20230103	37.00	15630	-12.35	20230620	10000	37.00	20230103	20100	-31.84	20220816	10000	37.00	20230103	1.92	Y	086390	500	105 억	2296988	N	N	90199	N	N
49	20230724	090644	57	100.00	KSQ150	반도체	N	N	N	N	N	13660	-260	5	-1.87	192525010	13932	2.83	14030	14030	13660	18090	9750	13920	13817.81	10.87	0	-3834	14940	14430	14070	13560	13200	14250	13380	106	4170	500	9740	10	1	21134126	2887	-54.21	1.98	12	0.07	-252.00	6912.00	20100	20220816	-32.04	10000	20230103	36.60	15630	-12.60	20230620	10000	36.60	20230103	20100	-32.04	20220816	10000	36.60	20230103	1.92	Y	086390	500	105 억	2296988	N	N	90199	N	N
50	20230721	160637	57	100.00	KSQ150	반도체	N	N	N	N	N	13920	-900	5	-6.07	6862045100	491508	161.78	14510	14580	13710	19260	10380	14820	13961.34	11.77	0	-237662	15553	15186	14673	14306	13793	15370	14490	106	4440	500	10370	10	1	21134126	2942	-55.24	2.01	12	2.33	-252.00	6912.00	20100	20220816	-30.75	10000	20230103	39.20	15630	-10.94	20230620	10000	39.20	20230103	20100	-30.75	20220816	10000	39.20	20230103	1.94	Y	086390	500	105 억	2487909	N	N	90199	N	N
51	20230721	150640	57	100.00	KSQ150	반도체	N	N	N	N	N	13880	-940	5	-6.34	6325939470	452869	149.07	14510	14580	13710	19260	10380	14820	13968.59	11.77	0	-225231	15553	15186	14673	14306	13793	15370	14490	106	4440	500	10370	10	1	21134126	2933	-55.08	2.01	12	2.14	-252.00	6912.00	20100	20220816	-30.95	10000	20230103	38.80	15630	-11.20	20230620	10000	38.80	20230103	20100	-30.95	20220816	10000	38.80	20230103	1.94	Y	086390	500	105 억	2487909	N	N	18458	N	N
52	20230721	140637	57	100.00	KSQ150	반도체	N	N	N	N	N	13770	-1050	5	-7.09	5569057400	397843	130.95	14510	14580	13710	19260	10380	14820	13998.13	11.77	0	-200793	15553	15186	14673	14306	13793	15370	14490	106	4440	500	10370	10	1	21134126	2910	-54.64	1.99	12	1.88	-252.00	6912.00	20100	20220816	-31.49	10000	20230103	37.70	15630	-11.90	20230620	10000	37.70	20230103	20100	-31.49	20220816	10000	37.70	20230103	1.94	Y	086390	500	105 억	2487909	N	N	18458	N	N
53	20230721	130639	57	100.00	KSQ150	반도체	N	N	N	N	N	13920	-900	5	-6.07	4748953890	338528	111.43	14510	14580	13880	19260	10380	14820	14028.25	11.77	0	-158188	15553	15186	14673	14306	13793	15370	14490	106	4440	500	10370	10	1	21134126	2942	-55.24	2.01	12	1.60	-252.00	6912.00	20100	20220816	-30.75	10000	20230103	39.20	15630	-10.94	20230620	10000	39.20	20230103	20100	-30.75	20220816	10000	39.20	20230103	1.94	Y	086390	500	105 억	2487909	N	N	18458	N	N
54	20230721	120647	57	100.00	KSQ150	반도체	N	N	N	N	N	13930	-890	5	-6.01	4087967430	291020	95.79	14510	14580	13880	19260	10380	14820	14047.03	11.77	0	-126836	15553	15186	14673	14306	13793	15370	14490	106	4440	500	10370	10	1	21134126	2944	-55.28	2.02	12	1.38	-252.00	6912.00	20100	20220816	-30.70	10000	20230103	39.30	15630	-10.88	20230620	10000	39.30	20230103	20100	-30.70	20220816	10000	39.30	20230103	1.94	Y	086390	500	105 억	2487909	N	N	18458	N	N
55	20230721	110643	57	100.00	KSQ150	반도체	N	N	N	N	N	13980	-840	5	-5.67	3336899670	237151	78.06	14510	14580	13880	19260	10380	14820	14070.78	11.77	0	-108966	15553	15186	14673	14306	13793	15370	14490	106	4440	500	10370	10	1	21134126	2955	-55.48	2.02	12	1.12	-252.00	6912.00	20100	20220816	-30.45	10000	20230103	39.80	15630	-10.56	20230620	10000	39.80	20230103	20100	-30.45	20220816	10000	39.80	20230103	1.94	Y	086390	500	105 억	2487909	N	N	18458	N	N
56	20230721	100643	57	100.00	KSQ150	반도체	N	N	N	N	N	14170	-650	5	-4.39	2493625210	177055	58.28	14510	14580	13880	19260	10380	14820	14083.90	11.77	0	-90086	15553	15186	14673	14306	13793	15370	14490	106	4440	500	10370	10	1	21134126	2995	-56.23	2.05	12	0.84	-252.00	6912.00	20100	20220816	-29.50	10000	20230103	41.70	15630	-9.34	20230620	10000	41.70	20230103	20100	-29.50	20220816	10000	41.70	20230103	1.94	Y	086390	500	105 억	2487909	N	N	18458	N	N
57	20230721	090642	57	100.00	KSQ150	반도체	N	N	N	N	N	14130	-690	5	-4.66	651896270	45856	15.09	14510	14510	14100	19260	10380	14820	14216.16	11.77	0	-22468	15553	15186	14673	14306	13793	15370	14490	106	4440	500	10370	10	1	21134126	2986	-56.07	2.04	12	0.22	-252.00	6912.00	20100	20220816	-29.70	10000	20230103	41.30	15630	-9.60	20230620	10000	41.30	20230103	20100	-29.70	20220816	10000	41.30	20230103	1.94	Y	086390	500	105 억	2487909	N	N	18458	N	N
58	20230720	160637	57	100.00	KSQ150	반도체	N	N	N	N	N	14820	310	2	2.14	4412327010	300526	173.64	14480	15040	14160	18860	10160	14510	14681.57	11.86	0	-20524	15336	14922	14536	14122	13736	14730	13930	106	4350	500	10150	10	1	21134126	3132	-58.81	2.14	12	1.42	-252.00	6912.00	20100	20220816	-26.27	10000	20230103	48.20	15630	-5.18	20230620	10000	48.20	20230103	20100	-26.27	20220816	10000	48.20	20230103	1.96	Y	086390	500	105 억	2506078	N	N	18458	N	N
59	20230720	150637	57	100.00	KSQ150	반도체	N	N	N	N	N	14850	340	2	2.34	3854927850	262786	151.83	14480	15040	14160	18860	10160	14510	14669.46	11.86	0	-16013	15336	14922	14536	14122	13736	14730	13930	106	4350	500	10150	10	1	21134126	3138	-58.93	2.15	12	1.24	-252.00	6912.00	20100	20220816	-26.12	10000	20230103	48.50	15630	-4.99	20230620	10000	48.50	20230103	20100	-26.12	20220816	10000	48.50	20230103	1.96	Y	086390	500	105 억	2506078	N	N	15588	N	N
60	20230720	140635	57	100.00	KSQ150	반도체	N	N	N	N	N	14550	40	2	0.28	1223752950	85265	49.26	14480	14560	14160	18860	10160	14510	14352.34	11.86	0	5329	15336	14922	14536	14122	13736	14730	13930	106	4350	500	10150	10	1	21134126	3075	-57.74	2.11	12	0.40	-252.00	6912.00	20100	20220816	-27.61	10000	20230103	45.50	15630	-6.91	20230620	10000	45.50	20230103	20100	-27.61	20220816	10000	45.50	20230103	1.96	Y	086390	500	105 억	2506078	N	N	15588	N	N
61	20230720	130635	57	100.00	KSQ150	반도체	N	N	N	N	N	14420	-90	5	-0.62	969025610	67641	39.08	14480	14480	14160	18860	10160	14510	14326.00	11.86	0	29	15336	14922	14536	14122	13736	14730	13930	106	4350	500	10150	10	1	21134126	3048	-57.22	2.09	12	0.32	-252.00	6912.00	20100	20220816	-28.26	10000	20230103	44.20	15630	-7.74	20230620	10000	44.20	20230103	20100	-28.26	20220816	10000	44.20	20230103	1.96	Y	086390	500	105 억	2506078	N	N	15588	N	N
62	20230720	120640	57	100.00	KSQ150	반도체	N	N	N	N	N	14270	-240	5	-1.65	764746350	53424	30.87	14480	14480	14160	18860	10160	14510	14314.65	11.86	0	-7338	15336	14922	14536	14122	13736	14730	13930	106	4350	500	10150	10	1	21134126	3016	-56.63	2.06	12	0.25	-252.00	6912.00	20100	20220816	-29.00	10000	20230103	42.70	15630	-8.70	20230620	10000	42.70	20230103	20100	-29.00	20220816	10000	42.70	20230103	1.96	Y	086390	500	105 억	2506078	N	N	15588	N	N
63	20230720	110639	57	100.00	KSQ150	반도체	N	N	N	N	N	14370	-140	5	-0.96	584326750	40827	23.59	14480	14480	14160	18860	10160	14510	14312.25	11.86	0	-4035	15336	14922	14536	14122	13736	14730	13930	106	4350	500	10150	10	1	21134126	3037	-57.02	2.08	12	0.19	-252.00	6912.00	20100	20220816	-28.51	10000	20230103	43.70	15630	-8.06	20230620	10000	43.70	20230103	20100	-28.51	20220816	10000	43.70	20230103	1.96	Y	086390	500	105 억	2506078	N	N	15588	N	N
64	20230720	100632	57	100.00	KSQ150	반도체	N	N	N	N	N	14330	-180	5	-1.24	387052400	27078	15.64	14480	14480	14160	18860	10160	14510	14293.96	11.86	0	488	15336	14922	14536	14122	13736	14730	13930	106	4350	500	10150	10	1	21134126	3029	-56.87	2.07	12	0.13	-252.00	6912.00	20100	20220816	-28.71	10000	20230103	43.30	15630	-8.32	20230620	10000	43.30	20230103	20100	-28.71	20220816	10000	43.30	20230103	1.96	Y	086390	500	105 억	2506078	N	N	15588	N	N
65	20230720	090633	57	100.00	KSQ150	반도체	N	N	N	N	N	14350	-160	5	-1.10	51947780	3614	2.09	14480	14480	14310	18860	10160	14510	14373.96	11.86	0	204	15336	14922	14536	14122	13736	14730	13930	106	4350	500	10150	10	1	21134126	3033	-56.94	2.08	12	0.02	-252.00	6912.00	20100	20220816	-28.61	10000	20230103	43.50	15630	-8.19	20230620	10000	43.50	20230103	20100	-28.61	20220816	10000	43.50	20230103	1.96	Y	086390	500	105 억	2506078	N	N	15588	N	N
66	20230719	160645	57	100.00	KSQ150	반도체	N	N	N	N	N	14510	-200	5	-1.36	2496675210	172832	94.45	14710	14950	14150	19120	10300	14710	14445.33	11.97	293	-27422	15330	15020	14640	14330	13950	15175	14485	106	4410	500	10290	10	1	21134126	3067	-57.58	2.10	12	0.82	-252.00	6912.00	20100	20220816	-27.81	10000	20230103	45.10	15630	-7.17	20230620	10000	45.10	20230103	20100	-27.81	20220816	10000	45.10	20230103	1.95	Y	086390	500	105 억	2528719	N	N	15588	N	N
67	20230719	150645	57	100.00	KSQ150	반도체	N	N	N	N	N	14550	-160	5	-1.09	2254036430	156115	85.31	14710	14950	14150	19120	10300	14710	14438.13	11.97	293	-24429	15330	15020	14640	14330	13950	15175	14485	106	4410	500	10290	10	1	21134126	3075	-57.74	2.11	12	0.74	-252.00	6912.00	20100	20220816	-27.61	10000	20230103	45.50	15630	-6.91	20230620	10000	45.50	20230103	20100	-27.61	20220816	10000	45.50	20230103	1.95	Y	086390	500	105 억	2528719	N	N	17592	N	N
68	20230719	140646	57	100.00	KSQ150	반도체	N	N	N	N	N	14330	-380	5	-2.58	1830026860	126716	69.24	14710	14950	14150	19120	10300	14710	14441.74	11.97	293	-24469	15330	15020	14640	14330	13950	15175	14485	106	4410	500	10290	10	1	21134126	3029	-56.87	2.07	12	0.60	-252.00	6912.00	20100	20220816	-28.71	10000	20230103	43.30	15630	-8.32	20230620	10000	43.30	20230103	20100	-28.71	20220816	10000	43.30	20230103	1.95	Y	086390	500	105 억	2528719	N	N	17592	N	N
69	20230719	130639	57	100.00	KSQ150	반도체	N	N	N	N	N	14320	-390	5	-2.65	1670550850	115541	63.14	14710	14950	14150	19120	10300	14710	14458.29	11.97	293	-23249	15330	15020	14640	14330	13950	15175	14485	106	4410	500	10290	10	1	21134126	3026	-56.83	2.07	12	0.55	-252.00	6912.00	20100	20220816	-28.76	10000	20230103	43.20	15630	-8.38	20230620	10000	43.20	20230103	20100	-28.76	20220816	10000	43.20	20230103	1.95	Y	086390	500	105 억	2528719	N	N	17592	N	N
70	20230719	120646	57	100.00	KSQ150	반도체	N	N	N	N	N	14260	-450	5	-3.06	1448952980	100065	54.68	14710	14950	14150	19120	10300	14710	14479.89	11.97	293	-19223	15330	15020	14640	14330	13950	15175	14485	106	4410	500	10290	10	1	21134126	3014	-56.59	2.06	12	0.47	-252.00	6912.00	20100	20220816	-29.05	10000	20230103	42.60	15630	-8.77	20230620	10000	42.60	20230103	20100	-29.05	20220816	10000	42.60	20230103	1.95	Y	086390	500	105 억	2528719	N	N	17592	N	N
71	20230719	110646	57	100.00	KSQ150	반도체	N	N	N	N	N	14370	-340	5	-2.31	955939070	65567	35.83	14710	14950	14360	19120	10300	14710	14579.38	11.97	293	-13602	15330	15020	14640	14330	13950	15175	14485	106	4410	500	10290	10	1	21134126	3037	-57.02	2.08	12	0.31	-252.00	6912.00	20100	20220816	-28.51	10000	20230103	43.70	15630	-8.06	20230620	10000	43.70	20230103	20100	-28.51	20220816	10000	43.70	20230103	1.95	Y	086390	500	105 억	2528719	N	N	17592	N	N
72	20230719	100641	57	100.00	KSQ150	반도체	N	N	N	N	N	14630	-80	5	-0.54	666593630	45590	24.91	14710	14950	14500	19120	10300	14710	14621.29	11.97	293	-8502	15330	15020	14640	14330	13950	15175	14485	106	4410	500	10290	10	1	21134126	3092	-58.06	2.12	12	0.22	-252.00	6912.00	20100	20220816	-27.21	10000	20230103	46.30	15630	-6.40	20230620	10000	46.30	20230103	20100	-27.21	20220816	10000	46.30	20230103	1.95	Y	086390	500	105 억	2528719	N	N	17592	N	N
73	20230719	090640	57	100.00	KSQ150	반도체	N	N	N	N	N	14670	-40	5	-0.27	91754100	6221	3.40	14710	14950	14610	19120	10300	14710	14749.73	11.97	293	-2961	15330	15020	14640	14330	13950	15175	14485	106	4410	500	10290	10	1	21134126	3100	-58.21	2.12	12	0.03	-252.00	6912.00	20100	20220816	-27.01	10000	20230103	46.70	15630	-6.14	20230620	10000	46.70	20230103	20100	-27.01	20220816	10000	46.70	20230103	1.95	Y	086390	500	105 억	2528719	N	N	17592	N	N
74	20230718	160640	57	100.00	KSQ150	반도체	N	N	N	N	N	14710	130	2	0.89	2670730640	182623	71.00	14600	14950	14260	18950	10210	14580	14624.24	11.92	0	-4581	15353	14966	14483	14096	13613	15160	14290	106	4370	500	10200	10	1	21134126	3109	-58.37	2.13	12	0.86	-252.00	6912.00	20100	20220816	-26.82	10000	20230103	47.10	15630	-5.89	20230620	10000	47.10	20230103	20100	-26.82	20220816	10000	47.10	20230103	1.93	Y	086390	500	105 억	2518848	N	N	17592	N	N
75	20230718	150640	57	100.00	KSQ150	반도체	N	N	N	N	N	14700	120	2	0.82	2539983540	173743	67.55	14600	14950	14260	18950	10210	14580	14619.20	11.92	0	-3339	15353	14966	14483	14096	13613	15160	14290	106	4370	500	10200	10	1	21134126	3107	-58.33	2.13	12	0.82	-252.00	6912.00	20100	20220816	-26.87	10000	20230103	47.00	15630	-5.95	20230620	10000	47.00	20230103	20100	-26.87	20220816	10000	47.00	20230103	1.93	Y	086390	500	105 억	2518848	N	N	14910	N	N
76	20230718	140637	57	100.00	KSQ150	반도체	N	N	N	N	N	14700	120	2	0.82	2278767730	155955	60.63	14600	14950	14260	18950	10210	14580	14611.70	11.92	0	-5240	15353	14966	14483	14096	13613	15160	14290	106	4370	500	10200	10	1	21134126	3107	-58.33	2.13	12	0.74	-252.00	6912.00	20100	20220816	-26.87	10000	20230103	47.00	15630	-5.95	20230620	10000	47.00	20230103	20100	-26.87	20220816	10000	47.00	20230103	1.93	Y	086390	500	105 억	2518848	N	N	14910	N	N
77	20230718	130637	57	100.00	KSQ150	반도체	N	N	N	N	N	14670	90	2	0.62	2103715880	143994	55.98	14600	14950	14260	18950	10210	14580	14609.75	11.92	0	-6186	15353	14966	14483	14096	13613	15160	14290	106	4370	500	10200	10	1	21134126	3100	-58.21	2.12	12	0.68	-252.00	6912.00	20100	20220816	-27.01	10000	20230103	46.70	15630	-6.14	20230620	10000	46.70	20230103	20100	-27.01	20220816	10000	46.70	20230103	1.93	Y	086390	500	105 억	2518848	N	N	14910	N	N
78	20230718	120642	57	100.00	KSQ150	반도체	N	N	N	N	N	14600	20	2	0.14	1949523170	133438	51.88	14600	14950	14260	18950	10210	14580	14609.95	11.92	0	-7520	15353	14966	14483	14096	13613	15160	14290	106	4370	500	10200	10	1	21134126	3086	-57.94	2.11	12	0.63	-252.00	6912.00	20100	20220816	-27.36	10000	20230103	46.00	15630	-6.59	20230620	10000	46.00	20230103	20100	-27.36	20220816	10000	46.00	20230103	1.93	Y	086390	500	105 억	2518848	N	N	14910	N	N
79	20230718	110643	57	100.00	KSQ150	반도체	N	N	N	N	N	14690	110	2	0.75	1344191890	92455	35.94	14600	14790	14260	18950	10210	14580	14538.88	11.92	0	-4734	15353	14966	14483	14096	13613	15160	14290	106	4370	500	10200	10	1	21134126	3105	-58.29	2.13	12	0.44	-252.00	6912.00	20100	20220816	-26.92	10000	20230103	46.90	15630	-6.01	20230620	10000	46.90	20230103	20100	-26.92	20220816	10000	46.90	20230103	1.93	Y	086390	500	105 억	2518848	N	N	14910	N	N
80	20230718	100635	57	100.00	KSQ150	반도체	N	N	N	N	N	14450	-130	5	-0.89	843143310	58191	22.62	14600	14740	14260	18950	10210	14580	14489.24	11.92	0	-17731	15353	14966	14483	14096	13613	15160	14290	106	4370	500	10200	10	1	21134126	3054	-57.34	2.09	12	0.28	-252.00	6912.00	20100	20220816	-28.11	10000	20230103	44.50	15630	-7.55	20230620	10000	44.50	20230103	20100	-28.11	20220816	10000	44.50	20230103	1.93	Y	086390	500	105 억	2518848	N	N	14910	N	N
81	20230718	090635	57	100.00	KSQ150	반도체	N	N	N	N	N	14540	-40	5	-0.27	149099470	10224	3.97	14600	14650	14500	18950	10210	14580	14583.28	11.92	0	-3649	15353	14966	14483	14096	13613	15160	14290	106	4370	500	10200	10	1	21134126	3073	-57.70	2.10	12	0.05	-252.00	6912.00	20100	20220816	-27.66	10000	20230103	45.40	15630	-6.97	20230620	10000	45.40	20230103	20100	-27.66	20220816	10000	45.40	20230103	1.93	Y	086390	500	105 억	2518848	N	N	14910	N	N
82	20230717	160638	57	100.00	KSQ150	반도체	N	N	N	N	N	14580	80	2	0.55	3740621160	257031	111.77	14480	14870	14000	18850	10150	14500	14553.17	11.97	293	17125	15353	14926	14683	14256	14013	14805	14135	106	4350	500	10150	10	1	21134126	3081	-57.86	2.11	12	1.22	-252.00	6912.00	20100	20220816	-27.46	10000	20230103	45.80	15630	-6.72	20230620	10000	45.80	20230103	20100	-27.46	20220816	10000	45.80	20230103	1.95	Y	086390	500	105 억	2529627	N	N	14910	N	N
83	20230717	150632	57	100.00	KSQ150	반도체	N	N	N	N	N	14540	40	2	0.28	3416352740	234711	102.06	14480	14870	14000	18850	10150	14500	14555.57	11.97	293	21439	15353	14926	14683	14256	14013	14805	14135	106	4350	500	10150	10	1	21134126	3073	-57.70	2.10	12	1.11	-252.00	6912.00	20100	20220816	-27.66	10000	20230103	45.40	15630	-6.97	20230620	10000	45.40	20230103	20100	-27.66	20220816	10000	45.40	20230103	1.95	Y	086390	500	105 억	2529627	N	N	25346	N	N
84	20230717	140636	57	100.00	KSQ150	반도체	N	N	N	N	N	14600	100	2	0.69	3118965520	214267	93.17	14480	14870	14000	18850	10150	14500	14556.45	11.97	293	20591	15353	14926	14683	14256	14013	14805	14135	106	4350	500	10150	10	1	21134126	3086	-57.94	2.11	12	1.01	-252.00	6912.00	20100	20220816	-27.36	10000	20230103	46.00	15630	-6.59	20230620	10000	46.00	20230103	20100	-27.36	20220816	10000	46.00	20230103	1.95	Y	086390	500	105 억	2529627	N	N	25346	N	N
85	20230717	130631	57	100.00	KSQ150	반도체	N	N	N	N	N	14680	180	2	1.24	2675083770	183918	79.98	14480	14870	14000	18850	10150	14500	14544.98	11.97	293	30549	15353	14926	14683	14256	14013	14805	14135	106	4350	500	10150	10	1	21134126	3102	-58.25	2.12	12	0.87	-252.00	6912.00	20100	20220816	-26.97	10000	20230103	46.80	15630	-6.08	20230620	10000	46.80	20230103	20100	-26.97	20220816	10000	46.80	20230103	1.95	Y	086390	500	105 억	2529627	N	N	25346	N	N
86	20230717	120639	57	100.00	KSQ150	반도체	N	N	N	N	N	14660	160	2	1.10	2460879030	169270	73.61	14480	14870	14000	18850	10150	14500	14538.19	11.97	293	32631	15353	14926	14683	14256	14013	14805	14135	106	4350	500	10150	10	1	21134126	3098	-58.17	2.12	12	0.80	-252.00	6912.00	20100	20220816	-27.06	10000	20230103	46.60	15630	-6.21	20230620	10000	46.60	20230103	20100	-27.06	20220816	10000	46.60	20230103	1.95	Y	086390	500	105 억	2529627	N	N	25346	N	N
87	20230717	110630	57	100.00	KSQ150	반도체	N	N	N	N	N	14630	130	2	0.90	2116131540	145707	63.36	14480	14870	14000	18850	10150	14500	14523.20	11.97	293	32859	15353	14926	14683	14256	14013	14805	14135	106	4350	500	10150	10	1	21134126	3092	-58.06	2.12	12	0.69	-252.00	6912.00	20100	20220816	-27.21	10000	20230103	46.30	15630	-6.40	20230620	10000	46.30	20230103	20100	-27.21	20220816	10000	46.30	20230103	1.95	Y	086390	500	105 억	2529627	N	N	25346	N	N
88	20230717	100632	57	100.00	KSQ150	반도체	N	N	N	N	N	14740	240	2	1.66	1530322300	105921	46.06	14480	14740	14000	18850	10150	14500	14447.77	11.97	293	36608	15353	14926	14683	14256	14013	14805	14135	106	4350	500	10150	10	1	21134126	3115	-58.49	2.13	12	0.50	-252.00	6912.00	20100	20220816	-26.67	10000	20230103	47.40	15630	-5.69	20230620	10000	47.40	20230103	20100	-26.67	20220816	10000	47.40	20230103	1.95	Y	086390	500	105 억	2529627	N	N	25346	N	N
89	20230717	090630	57	100.00	KSQ150	반도체	N	N	N	N	N	14070	-430	5	-2.97	271339700	19152	8.33	14480	14480	14000	18850	10150	14500	14167.50	11.97	293	-1159	15353	14926	14683	14256	14013	14805	14135	106	4350	500	10150	10	1	21134126	2974	-55.83	2.04	12	0.09	-252.00	6912.00	20100	20220816	-30.00	10000	20230103	40.70	15630	-9.98	20230620	10000	40.70	20230103	20100	-30.00	20220816	10000	40.70	20230103	1.95	Y	086390	500	105 억	2529627	N	N	25346	N	N
90	20230714	160630	57	100.00	KSQ150	반도체	N	N	N	N	N	14500	-80	5	-0.55	3385329400	229353	276.07	14610	15110	14440	18950	10210	14580	14760.46	11.80	0	6937	15013	14796	14623	14406	14233	14710	14320	106	4370	500	10200	10	1	21134126	3064	-57.54	2.10	12	1.09	-252.00	6912.00	20100	20220816	-27.86	10000	20230103	45.00	15630	-7.23	20230620	10000	45.00	20230103	20100	-27.86	20220816	10000	45.00	20230103	1.95	Y	086390	500	105 억	2494813	N	N	25286	N	N
91	20230714	150634	57	100.00	KSQ150	반도체	N	N	N	N	N	14560	-20	5	-0.14	3094920260	209335	251.98	14610	15110	14500	18950	10210	14580	14784.53	11.80	0	12557	15013	14796	14623	14406	14233	14710	14320	106	4370	500	10200	10	1	21134126	3077	-57.78	2.11	12	0.99	-252.00	6912.00	20100	20220816	-27.56	10000	20230103	45.60	15630	-6.85	20230620	10000	45.60	20230103	20100	-27.56	20220816	10000	45.60	20230103	1.95	Y	086390	500	105 억	2494813	N	N	12283	N	N
92	20230714	140636	57	100.00	KSQ150	반도체	N	N	N	N	N	14600	20	2	0.14	2835382590	191544	230.56	14610	15110	14500	18950	10210	14580	14802.77	11.80	0	10667	15013	14796	14623	14406	14233	14710	14320	106	4370	500	10200	10	1	21134126	3086	-57.94	2.11	12	0.91	-252.00	6912.00	20100	20220816	-27.36	10000	20230103	46.00	15630	-6.59	20230620	10000	46.00	20230103	20100	-27.36	20220816	10000	46.00	20230103	1.95	Y	086390	500	105 억	2494813	N	N	12283	N	N
93	20230714	130627	57	100.00	KSQ150	반도체	N	N	N	N	N	14730	150	2	1.03	2603383800	175754	211.56	14610	15110	14500	18950	10210	14580	14812.66	11.80	0	14654	15013	14796	14623	14406	14233	14710	14320	106	4370	500	10200	10	1	21134126	3113	-58.45	2.13	12	0.83	-252.00	6912.00	20100	20220816	-26.72	10000	20230103	47.30	15630	-5.76	20230620	10000	47.30	20230103	20100	-26.72	20220816	10000	47.30	20230103	1.95	Y	086390	500	105 억	2494813	N	N	12283	N	N
94	20230714	120629	57	100.00	KSQ150	반도체	N	N	N	N	N	14900	320	2	2.19	2334586410	157610	189.72	14610	15110	14500	18950	10210	14580	14812.43	11.80	0	21866	15013	14796	14623	14406	14233	14710	14320	106	4370	500	10200	10	1	21134126	3149	-59.13	2.16	12	0.75	-252.00	6912.00	20100	20220816	-25.87	10000	20230103	49.00	15630	-4.67	20230620	10000	49.00	20230103	20100	-25.87	20220816	10000	49.00	20230103	1.95	Y	086390	500	105 억	2494813	N	N	12283	N	N
95	20230714	110634	57	100.00	KSQ150	반도체	N	N	N	N	N	14860	280	2	1.92	1409566350	95764	115.27	14610	14930	14500	18950	10210	14580	14719.17	11.80	0	20308	15013	14796	14623	14406	14233	14710	14320	106	4370	500	10200	10	1	21134126	3141	-58.97	2.15	12	0.45	-252.00	6912.00	20100	20220816	-26.07	10000	20230103	48.60	15630	-4.93	20230620	10000	48.60	20230103	20100	-26.07	20220816	10000	48.60	20230103	1.95	Y	086390	500	105 억	2494813	N	N	12283	N	N
96	20230714	100636	57	100.00	KSQ150	반도체	N	N	N	N	N	14520	-60	5	-0.41	893102060	60707	73.07	14610	14930	14510	18950	10210	14580	14711.68	11.80	0	9139	15013	14796	14623	14406	14233	14710	14320	106	4370	500	10200	10	1	21134126	3069	-57.62	2.10	12	0.29	-252.00	6912.00	20100	20220816	-27.76	10000	20230103	45.20	15630	-7.10	20230620	10000	45.20	20230103	20100	-27.76	20220816	10000	45.20	20230103	1.95	Y	086390	500	105 억	2494813	N	N	12283	N	N
97	20230714	090633	57	100.00	KSQ150	반도체	N	N	N	N	N	14890	310	2	2.13	147745450	9973	12.00	14610	14930	14610	18950	10210	14580	14814.54	11.80	0	5919	15013	14796	14623	14406	14233	14710	14320	106	4370	500	10200	10	1	21134126	3147	-59.09	2.15	12	0.05	-252.00	6912.00	20100	20220816	-25.92	10000	20230103	48.90	15630	-4.73	20230620	10000	48.90	20230103	20100	-25.92	20220816	10000	48.90	20230103	1.95	Y	086390	500	105 억	2494813	N	N	12283	N	N
98	20230713	160629	57	100.00	KSQ150	반도체	N	N	N	N	N	14580	60	2	0.41	1197433140	81856	109.12	14590	14840	14450	18870	10170	14520	14628.55	11.74	0	11447	14786	14652	14386	14252	13986	14720	14320	106	4350	500	10160	10	1	21134126	3081	-57.86	2.11	12	0.39	-252.00	6912.00	20100	20220816	-27.46	10000	20230103	45.80	15630	-6.72	20230620	10000	45.80	20230103	20100	-27.46	20220816	10000	45.80	20230103	2.03	Y	086390	500	105 억	2481698	N	N	12283	N	N
99	20230713	150625	57	100.00	KSQ150	반도체	N	N	N	N	N	14600	80	2	0.55	1104305790	75474	100.62	14590	14840	14450	18870	10170	14520	14631.61	11.74	0	10833	14786	14652	14386	14252	13986	14720	14320	106	4350	500	10160	10	1	21134126	3086	-57.94	2.11	12	0.36	-252.00	6912.00	20100	20220816	-27.36	10000	20230103	46.00	15630	-6.59	20230620	10000	46.00	20230103	20100	-27.36	20220816	10000	46.00	20230103	2.03	Y	086390	500	105 억	2481698	N	N	9148	N	N
100	20230713	140624	57	100.00	KSQ150	반도체	N	N	N	N	N	14640	120	2	0.83	995047910	68012	90.67	14590	14840	14450	18870	10170	14520	14630.48	11.74	0	8721	14786	14652	14386	14252	13986	14720	14320	106	4350	500	10160	10	1	21134126	3094	-58.10	2.12	12	0.32	-252.00	6912.00	20100	20220816	-27.16	10000	20230103	46.40	15630	-6.33	20230620	10000	46.40	20230103	20100	-27.16	20220816	10000	46.40	20230103	2.03	Y	086390	500	105 억	2481698	N	N	9148	N	N
101	20230713	130628	57	100.00	KSQ150	반도체	N	N	N	N	N	14590	70	2	0.48	813887950	55649	74.19	14590	14840	14450	18870	10170	14520	14625.38	11.74	0	3762	14786	14652	14386	14252	13986	14720	14320	106	4350	500	10160	10	1	21134126	3083	-57.90	2.11	12	0.26	-252.00	6912.00	20100	20220816	-27.41	10000	20230103	45.90	15630	-6.65	20230620	10000	45.90	20230103	20100	-27.41	20220816	10000	45.90	20230103	2.03	Y	086390	500	105 억	2481698	N	N	9148	N	N
102	20230713	120622	57	100.00	KSQ150	반도체	N	N	N	N	N	14610	90	2	0.62	718231550	49094	65.45	14590	14840	14450	18870	10170	14520	14629.72	11.74	0	3299	14786	14652	14386	14252	13986	14720	14320	106	4350	500	10160	10	1	21134126	3088	-57.98	2.11	12	0.23	-252.00	6912.00	20100	20220816	-27.31	10000	20230103	46.10	15630	-6.53	20230620	10000	46.10	20230103	20100	-27.31	20220816	10000	46.10	20230103	2.03	Y	086390	500	105 억	2481698	N	N	9148	N	N
103	20230713	110627	57	100.00	KSQ150	반도체	N	N	N	N	N	14600	80	2	0.55	549361430	37507	50.00	14590	14840	14450	18870	10170	14520	14646.90	11.74	0	654	14786	14652	14386	14252	13986	14720	14320	106	4350	500	10160	10	1	21134126	3086	-57.94	2.11	12	0.18	-252.00	6912.00	20100	20220816	-27.36	10000	20230103	46.00	15630	-6.59	20230620	10000	46.00	20230103	20100	-27.36	20220816	10000	46.00	20230103	2.03	Y	086390	500	105 억	2481698	N	N	9148	N	N
104	20230713	100624	57	100.00	KSQ150	반도체	N	N	N	N	N	14550	30	2	0.21	386085770	26283	35.04	14590	14840	14520	18870	10170	14520	14689.56	11.74	0	39	14786	14652	14386	14252	13986	14720	14320	106	4350	500	10160	10	1	21134126	3075	-57.74	2.11	12	0.12	-252.00	6912.00	20100	20220816	-27.61	10000	20230103	45.50	15630	-6.91	20230620	10000	45.50	20230103	20100	-27.61	20220816	10000	45.50	20230103	2.03	Y	086390	500	105 억	2481698	N	N	9148	N	N
105	20230713	090559	57	100.00	KSQ150	반도체	N	N	N	N	N	14760	240	2	1.65	79506180	5411	7.21	14590	14780	14590	18870	10170	14520	14693.44	11.74	0	264	14786	14652	14386	14252	13986	14720	14320	106	4350	500	10160	10	1	21134126	3119	-58.57	2.14	12	0.03	-252.00	6912.00	20100	20220816	-26.57	10000	20230103	47.60	15630	-5.57	20230620	10000	47.60	20230103	20100	-26.57	20220816	10000	47.60	20230103	2.03	Y	086390	500	105 억	2481698	N	N	9148	N	N
106	20230712	160623	57	100.00	KSQ150	반도체	N	N	N	N	N	14520	220	2	1.54	1076378280	74821	78.92	14300	14520	14120	18590	10010	14300	14385.82	11.70	0	9330	14540	14420	14180	14060	13820	14480	14120	106	4290	500	10010	10	1	21134126	3069	-57.62	2.10	12	0.35	-252.00	6912.00	20100	20220816	-27.76	10000	20230103	45.20	15630	-7.10	20230620	10000	45.20	20230103	20100	-27.76	20220816	10000	45.20	20230103	1.99	Y	086390	500	105 억	2473462	N	N	9148	N	N
107	20230712	150619	57	100.00	KSQ150	반도체	N	N	N	N	N	14490	190	2	1.33	1006169410	69982	73.82	14300	14510	14120	18590	10010	14300	14377.55	11.70	0	8237	14540	14420	14180	14060	13820	14480	14120	106	4290	500	10010	10	1	21134126	3062	-57.50	2.10	12	0.33	-252.00	6912.00	20100	20220816	-27.91	10000	20230103	44.90	15630	-7.29	20230620	10000	44.90	20230103	20100	-27.91	20220816	10000	44.90	20230103	1.99	Y	086390	500	105 억	2473462	N	N	1483	N	N
108	20230712	140618	57	100.00	KSQ150	반도체	N	N	N	N	N	14400	100	2	0.70	856572320	59624	62.89	14300	14510	14120	18590	10010	14300	14366.23	11.70	0	3289	14540	14420	14180	14060	13820	14480	14120	106	4290	500	10010	10	1	21134126	3043	-57.14	2.08	12	0.28	-252.00	6912.00	20100	20220816	-28.36	10000	20230103	44.00	15630	-7.87	20230620	10000	44.00	20230103	20100	-28.36	20220816	10000	44.00	20230103	1.99	Y	086390	500	105 억	2473462	N	N	1483	N	N
109	20230712	130620	57	100.00	KSQ150	반도체	N	N	N	N	N	14490	190	2	1.33	744483930	51870	54.71	14300	14510	14120	18590	10010	14300	14352.88	11.70	0	3586	14540	14420	14180	14060	13820	14480	14120	106	4290	500	10010	10	1	21134126	3062	-57.50	2.10	12	0.25	-252.00	6912.00	20100	20220816	-27.91	10000	20230103	44.90	15630	-7.29	20230620	10000	44.90	20230103	20100	-27.91	20220816	10000	44.90	20230103	1.99	Y	086390	500	105 억	2473462	N	N	1483	N	N
110	20230712	120620	57	100.00	KSQ150	반도체	N	N	N	N	N	14480	180	2	1.26	666701720	46492	49.04	14300	14510	14120	18590	10010	14300	14340.14	11.70	0	4531	14540	14420	14180	14060	13820	14480	14120	106	4290	500	10010	10	1	21134126	3060	-57.46	2.09	12	0.22	-252.00	6912.00	20100	20220816	-27.96	10000	20230103	44.80	15630	-7.36	20230620	10000	44.80	20230103	20100	-27.96	20220816	10000	44.80	20230103	1.99	Y	086390	500	105 억	2473462	N	N	1483	N	N
111	20230712	110620	57	100.00	KSQ150	반도체	N	N	N	N	N	14410	110	2	0.77	482781870	33754	35.60	14300	14470	14120	18590	10010	14300	14302.95	11.70	0	2736	14540	14420	14180	14060	13820	14480	14120	106	4290	500	10010	10	1	21134126	3045	-57.18	2.08	12	0.16	-252.00	6912.00	20100	20220816	-28.31	10000	20230103	44.10	15630	-7.81	20230620	10000	44.10	20230103	20100	-28.31	20220816	10000	44.10	20230103	1.99	Y	086390	500	105 억	2473462	N	N	1483	N	N
112	20230712	100621	57	100.00	KSQ150	반도체	N	N	N	N	N	14340	40	2	0.28	282686880	19793	20.88	14300	14470	14120	18590	10010	14300	14282.16	11.70	0	-1102	14540	14420	14180	14060	13820	14480	14120	106	4290	500	10010	10	1	21134126	3031	-56.90	2.07	12	0.09	-252.00	6912.00	20100	20220816	-28.66	10000	20230103	43.40	15630	-8.25	20230620	10000	43.40	20230103	20100	-28.66	20220816	10000	43.40	20230103	1.99	Y	086390	500	105 억	2473462	N	N	1483	N	N
113	20230712	090622	57	100.00	KSQ150	반도체	N	N	N	N	N	14210	-90	5	-0.63	67856690	4767	5.03	14300	14300	14120	18590	10010	14300	14234.67	11.70	0	-1633	14540	14420	14180	14060	13820	14480	14120	106	4290	500	10010	10	1	21134126	3003	-56.39	2.06	12	0.02	-252.00	6912.00	20100	20220816	-29.30	10000	20230103	42.10	15630	-9.09	20230620	10000	42.10	20230103	20100	-29.30	20220816	10000	42.10	20230103	1.99	Y	086390	500	105 억	2473462	N	N	1483	N	N
114	20230711	160612	57	100.00	KSQ150	반도체	N	N	N	N	N	14300	550	2	4.00	1333076980	93947	62.28	13940	14300	13940	17870	9630	13750	14189.62	11.57	0	24689	14456	14102	13926	13572	13396	14015	13485	106	4120	500	9620	10	1	21134126	3022	-56.75	2.07	12	0.44	-252.00	6912.00	20100	20220816	-28.86	10000	20230103	43.00	15630	-8.51	20230620	10000	43.00	20230103	20100	-28.86	20220816	10000	43.00	20230103	1.96	Y	086390	500	105 억	2445009	N	N	1483	N	N
115	20230711	150612	57	100.00	KSQ150	반도체	N	N	N	N	N	14280	530	2	3.85	1236521220	87189	57.80	13940	14280	13940	17870	9630	13750	14182.08	11.57	0	24880	14456	14102	13926	13572	13396	14015	13485	106	4120	500	9620	10	1	21134126	3018	-56.67	2.07	12	0.41	-252.00	6912.00	20100	20220816	-28.96	10000	20230103	42.80	15630	-8.64	20230620	10000	42.80	20230103	20100	-28.96	20220816	10000	42.80	20230103	1.96	Y	086390	500	105 억	2445009	N	N	13813	N	N
116	20230711	140607	57	100.00	KSQ150	반도체	N	N	N	N	N	14230	480	2	3.49	1054240240	74398	49.32	13940	14260	13940	17870	9630	13750	14170.28	11.57	0	22562	14456	14102	13926	13572	13396	14015	13485	106	4120	500	9620	10	1	21134126	3007	-56.47	2.06	12	0.35	-252.00	6912.00	20100	20220816	-29.20	10000	20230103	42.30	15630	-8.96	20230620	10000	42.30	20230103	20100	-29.20	20220816	10000	42.30	20230103	1.96	Y	086390	500	105 억	2445009	N	N	13813	N	N
117	20230711	130601	57	100.00	KSQ150	반도체	N	N	N	N	N	14130	380	2	2.76	907663790	64054	42.47	13940	14260	13940	17870	9630	13750	14170.29	11.57	0	22770	14456	14102	13926	13572	13396	14015	13485	106	4120	500	9620	10	1	21134126	2986	-56.07	2.04	12	0.30	-252.00	6912.00	20100	20220816	-29.70	10000	20230103	41.30	15630	-9.60	20230620	10000	41.30	20230103	20100	-29.70	20220816	10000	41.30	20230103	1.96	Y	086390	500	105 억	2445009	N	N	13813	N	N
118	20230711	120615	57	100.00	KSQ150	반도체	N	N	N	N	N	14210	460	2	3.35	833572320	58818	38.99	13940	14260	13940	17870	9630	13750	14172.06	11.57	0	23723	14456	14102	13926	13572	13396	14015	13485	106	4120	500	9620	10	1	21134126	3003	-56.39	2.06	12	0.28	-252.00	6912.00	20100	20220816	-29.30	10000	20230103	42.10	15630	-9.09	20230620	10000	42.10	20230103	20100	-29.30	20220816	10000	42.10	20230103	1.96	Y	086390	500	105 억	2445009	N	N	13813	N	N
119	20230711	110617	57	100.00	KSQ150	반도체	N	N	N	N	N	14200	450	2	3.27	734714200	51864	34.38	13940	14260	13940	17870	9630	13750	14166.17	11.57	0	24630	14456	14102	13926	13572	13396	14015	13485	106	4120	500	9620	10	1	21134126	3001	-56.35	2.05	12	0.25	-252.00	6912.00	20100	20220816	-29.35	10000	20230103	42.00	15630	-9.15	20230620	10000	42.00	20230103	20100	-29.35	20220816	10000	42.00	20230103	1.96	Y	086390	500	105 억	2445009	N	N	13813	N	N
120	20230711	100616	57	100.00	KSQ150	반도체	N	N	N	N	N	14200	450	2	3.27	571832410	40381	26.77	13940	14260	13940	17870	9630	13750	14160.93	11.57	0	22784	14456	14102	13926	13572	13396	14015	13485	106	4120	500	9620	10	1	21134126	3001	-56.35	2.05	12	0.19	-252.00	6912.00	20100	20220816	-29.35	10000	20230103	42.00	15630	-9.15	20230620	10000	42.00	20230103	20100	-29.35	20220816	10000	42.00	20230103	1.96	Y	086390	500	105 억	2445009	N	N	13813	N	N
121	20230711	090615	57	100.00	KSQ150	반도체	N	N	N	N	N	14100	350	2	2.55	206176370	14613	9.69	13940	14180	13940	17870	9630	13750	14109.11	11.57	0	9829	14456	14102	13926	13572	13396	14015	13485	106	4120	500	9620	10	1	21134126	2980	-55.95	2.04	12	0.07	-252.00	6912.00	20100	20220816	-29.85	10000	20230103	41.00	15630	-9.79	20230620	10000	41.00	20230103	20100	-29.85	20220816	10000	41.00	20230103	1.96	Y	086390	500	105 억	2445009	N	N	13813	N	N
122	20230710	160611	57	100.00	KSQ150	반도체	N	N	N	N	N	13750	-420	5	-2.96	2093714850	150333	115.96	14170	14280	13750	18420	9920	14170	13927.49	11.57	0	791	14590	14380	14190	13980	13790	14285	13885	106	4250	500	9910	10	1	21134126	2906	-54.56	1.99	12	0.71	-252.00	6912.00	20100	20220816	-31.59	10000	20230103	37.50	15630	-12.03	20230620	10000	37.50	20230103	20100	-31.59	20220816	10000	37.50	20230103	1.94	Y	086390	500	105 억	2444249	N	N	13813	N	N
123	20230710	150611	57	100.00	KSQ150	반도체	N	N	N	N	N	13860	-310	5	-2.19	1722017860	123383	95.17	14170	14280	13790	18420	9920	14170	13956.69	11.57	0	-3785	14590	14380	14190	13980	13790	14285	13885	106	4250	500	9910	10	1	21134126	2929	-55.00	2.01	12	0.58	-252.00	6912.00	20100	20220816	-31.04	10000	20230103	38.60	15630	-11.32	20230620	10000	38.60	20230103	20100	-31.04	20220816	10000	38.60	20230103	1.94	Y	086390	500	105 억	2444249	N	N	17330	N	N
124	20230710	140605	57	100.00	KSQ150	반도체	N	N	N	N	N	13950	-220	5	-1.55	1387842940	99248	76.56	14170	14280	13810	18420	9920	14170	13983.59	11.57	0	-934	14590	14380	14190	13980	13790	14285	13885	106	4250	500	9910	10	1	21134126	2948	-55.36	2.02	12	0.47	-252.00	6912.00	20100	20220816	-30.60	10000	20230103	39.50	15630	-10.75	20230620	10000	39.50	20230103	20100	-30.60	20220816	10000	39.50	20230103	1.94	Y	086390	500	105 억	2444249	N	N	17330	N	N
125	20230710	130559	57	100.00	KSQ150	반도체	N	N	N	N	N	13960	-210	5	-1.48	1254230050	89677	69.17	14170	14280	13810	18420	9920	14170	13986.08	11.57	0	-4276	14590	14380	14190	13980	13790	14285	13885	106	4250	500	9910	10	1	21134126	2950	-55.40	2.02	12	0.42	-252.00	6912.00	20100	20220816	-30.55	10000	20230103	39.60	15630	-10.68	20230620	10000	39.60	20230103	20100	-30.55	20220816	10000	39.60	20230103	1.94	Y	086390	500	105 억	2444249	N	N	17330	N	N
126	20230710	120611	57	100.00	KSQ150	반도체	N	N	N	N	N	13940	-230	5	-1.62	1095431750	78272	60.38	14170	14280	13810	18420	9920	14170	13995.19	11.57	0	936	14590	14380	14190	13980	13790	14285	13885	106	4250	500	9910	10	1	21134126	2946	-55.32	2.02	12	0.37	-252.00	6912.00	20100	20220816	-30.65	10000	20230103	39.40	15630	-10.81	20230620	10000	39.40	20230103	20100	-30.65	20220816	10000	39.40	20230103	1.94	Y	086390	500	105 억	2444249	N	N	17330	N	N
127	20230710	110612	57	100.00	KSQ150	반도체	N	N	N	N	N	13910	-260	5	-1.83	961532210	68675	52.97	14170	14280	13810	18420	9920	14170	14001.20	11.57	0	3520	14590	14380	14190	13980	13790	14285	13885	106	4250	500	9910	10	1	21134126	2940	-55.20	2.01	12	0.32	-252.00	6912.00	20100	20220816	-30.80	10000	20230103	39.10	15630	-11.00	20230620	10000	39.10	20230103	20100	-30.80	20220816	10000	39.10	20230103	1.94	Y	086390	500	105 억	2444249	N	N	17330	N	N
128	20230710	100612	57	100.00	KSQ150	반도체	N	N	N	N	N	14090	-80	5	-0.56	614521630	44039	33.97	14170	14180	13810	18420	9920	14170	13954.03	11.57	0	8594	14590	14380	14190	13980	13790	14285	13885	106	4250	500	9910	10	1	21134126	2978	-55.91	2.04	12	0.21	-252.00	6912.00	20100	20220816	-29.90	10000	20230103	40.90	15630	-9.85	20230620	10000	40.90	20230103	20100	-29.90	20220816	10000	40.90	20230103	1.94	Y	086390	500	105 억	2444249	N	N	17330	N	N
129	20230710	090606	57	100.00	KSQ150	반도체	N	N	N	N	N	13880	-290	5	-2.05	111103930	7934	6.12	14170	14180	13860	18420	9920	14170	14003.52	11.57	0	-2866	14590	14380	14190	13980	13790	14285	13885	106	4250	500	9910	10	1	21134126	2933	-55.08	2.01	12	0.04	-252.00	6912.00	20100	20220816	-30.95	10000	20230103	38.80	15630	-11.20	20230620	10000	38.80	20230103	20100	-30.95	20220816	10000	38.80	20230103	1.94	Y	086390	500	105 억	2444249	N	N	17330	N	N
130	20230707	160603	57	100.00	KSQ150	반도체	N	N	N	N	N	14170	-100	5	-0.70	1830287360	129295	67.28	14290	14400	14000	18550	9990	14270	14155.89	11.64	0	-20707	15203	14736	14483	14016	13763	14610	13890	106	4280	500	9980	10	1	21134126	2995	-56.23	2.05	12	0.61	-252.00	6912.00	20100	20220816	-29.50	10000	20230103	41.70	15630	-9.34	20230620	10000	41.70	20230103	20100	-29.50	20220816	10000	41.70	20230103	1.95	Y	086390	500	105 억	2459130	N	N	17330	N	N
131	20230707	150604	57	100.00	KSQ150	반도체	N	N	N	N	N	14120	-150	5	-1.05	1633614190	115407	60.05	14290	14400	14000	18550	9990	14270	14155.24	11.64	0	-13432	15203	14736	14483	14016	13763	14610	13890	106	4280	500	9980	10	1	21134126	2984	-56.03	2.04	12	0.55	-252.00	6912.00	20100	20220816	-29.75	10000	20230103	41.20	15630	-9.66	20230620	10000	41.20	20230103	20100	-29.75	20220816	10000	41.20	20230103	1.95	Y	086390	500	105 억	2459130	N	N	28043	N	N
132	20230707	140615	57	100.00	KSQ150	반도체	N	N	N	N	N	14100	-170	5	-1.19	1444487390	101968	53.06	14290	14400	14000	18550	9990	14270	14166.09	11.64	0	-9660	15203	14736	14483	14016	13763	14610	13890	106	4280	500	9980	10	1	21134126	2980	-55.95	2.04	12	0.48	-252.00	6912.00	20100	20220816	-29.85	10000	20230103	41.00	15630	-9.79	20230620	10000	41.00	20230103	20100	-29.85	20220816	10000	41.00	20230103	1.95	Y	086390	500	105 억	2459130	N	N	28043	N	N
133	20230707	130610	57	100.00	KSQ150	반도체	N	N	N	N	N	14060	-210	5	-1.47	1276652750	90026	46.84	14290	14400	14040	18550	9990	14270	14180.93	11.64	0	-7547	15203	14736	14483	14016	13763	14610	13890	106	4280	500	9980	10	1	21134126	2971	-55.79	2.03	12	0.43	-252.00	6912.00	20100	20220816	-30.05	10000	20230103	40.60	15630	-10.04	20230620	10000	40.60	20230103	20100	-30.05	20220816	10000	40.60	20230103	1.95	Y	086390	500	105 억	2459130	N	N	28043	N	N
134	20230707	120609	57	100.00	KSQ150	반도체	N	N	N	N	N	14130	-140	5	-0.98	1089318120	76765	39.94	14290	14400	14040	18550	9990	14270	14190.30	11.64	0	-2650	15203	14736	14483	14016	13763	14610	13890	106	4280	500	9980	10	1	21134126	2986	-56.07	2.04	12	0.36	-252.00	6912.00	20100	20220816	-29.70	10000	20230103	41.30	15630	-9.60	20230620	10000	41.30	20230103	20100	-29.70	20220816	10000	41.30	20230103	1.95	Y	086390	500	105 억	2459130	N	N	28043	N	N
135	20230707	110611	57	100.00	KSQ150	반도체	N	N	N	N	N	14120	-150	5	-1.05	931231610	65573	34.12	14290	14400	14040	18550	9990	14270	14201.45	11.64	0	-4319	15203	14736	14483	14016	13763	14610	13890	106	4280	500	9980	10	1	21134126	2984	-56.03	2.04	12	0.31	-252.00	6912.00	20100	20220816	-29.75	10000	20230103	41.20	15630	-9.66	20230620	10000	41.20	20230103	20100	-29.75	20220816	10000	41.20	20230103	1.95	Y	086390	500	105 억	2459130	N	N	28043	N	N
136	20230707	100605	57	100.00	KSQ150	반도체	N	N	N	N	N	14160	-110	5	-0.77	616506880	43338	22.55	14290	14400	14040	18550	9990	14270	14225.55	11.64	0	-465	15203	14736	14483	14016	13763	14610	13890	106	4280	500	9980	10	1	21134126	2993	-56.19	2.05	12	0.21	-252.00	6912.00	20100	20220816	-29.55	10000	20230103	41.60	15630	-9.40	20230620	10000	41.60	20230103	20100	-29.55	20220816	10000	41.60	20230103	1.95	Y	086390	500	105 억	2459130	N	N	28043	N	N
137	20230707	090605	57	100.00	KSQ150	반도체	N	N	N	N	N	14330	60	2	0.42	93578170	6593	3.43	14290	14400	14040	18550	9990	14270	14193.56	11.64	0	-193	15203	14736	14483	14016	13763	14610	13890	106	4280	500	9980	10	1	21134126	3029	-56.87	2.07	12	0.03	-252.00	6912.00	20100	20220816	-28.71	10000	20230103	43.30	15630	-8.32	20230620	10000	43.30	20230103	20100	-28.71	20220816	10000	43.30	20230103	1.95	Y	086390	500	105 억	2459130	N	N	28043	N	N
138	20230706	160605	57	100.00	KSQ150	반도체	N	N	N	N	N	14270	-820	5	-5.43	2786728120	191779	112.93	14910	14950	14230	19610	10570	15090	14531.63	11.84	0	-22514	15563	15326	15163	14926	14763	15245	14845	106	4520	500	10560	10	1	21134126	3016	-56.63	2.06	12	0.91	-252.00	6912.00	20100	20220816	-29.00	10000	20230103	42.70	15630	-8.70	20230620	10000	42.70	20230103	20100	-29.00	20220816	10000	42.70	20230103	1.98	Y	086390	500	105 억	2502204	N	N	28043	N	N
139	20230706	150606	57	100.00	KSQ150	반도체	N	N	N	N	N	14290	-800	5	-5.30	2449161290	168124	99.00	14910	14950	14240	19610	10570	15090	14567.57	11.84	0	-21539	15563	15326	15163	14926	14763	15245	14845	106	4520	500	10560	10	1	21134126	3020	-56.71	2.07	12	0.80	-252.00	6912.00	20100	20220816	-28.91	10000	20230103	42.90	15630	-8.57	20230620	10000	42.90	20230103	20100	-28.91	20220816	10000	42.90	20230103	1.98	Y	086390	500	105 억	2502204	N	N	14315	N	N
140	20230706	140607	57	100.00	KSQ150	반도체	N	N	N	N	N	14450	-640	5	-4.24	2077383320	142187	83.73	14910	14950	14310	19610	10570	15090	14610.20	11.84	0	-23307	15563	15326	15163	14926	14763	15245	14845	106	4520	500	10560	10	1	21134126	3054	-57.34	2.09	12	0.67	-252.00	6912.00	20100	20220816	-28.11	10000	20230103	44.50	15630	-7.55	20230620	10000	44.50	20230103	20100	-28.11	20220816	10000	44.50	20230103	1.98	Y	086390	500	105 억	2502204	N	N	14315	N	N
141	20230706	130606	57	100.00	KSQ150	반도체	N	N	N	N	N	14410	-680	5	-4.51	1651992320	112571	66.29	14910	14950	14410	19610	10570	15090	14675.09	11.84	0	-24317	15563	15326	15163	14926	14763	15245	14845	106	4520	500	10560	10	1	21134126	3045	-57.18	2.08	12	0.53	-252.00	6912.00	20100	20220816	-28.31	10000	20230103	44.10	15630	-7.81	20230620	10000	44.10	20230103	20100	-28.31	20220816	10000	44.10	20230103	1.98	Y	086390	500	105 억	2502204	N	N	14315	N	N
142	20230706	120603	57	100.00	KSQ150	반도체	N	N	N	N	N	14630	-460	5	-3.05	1177436480	79899	47.05	14910	14950	14600	19610	10570	15090	14736.53	11.84	0	-14700	15563	15326	15163	14926	14763	15245	14845	106	4520	500	10560	10	1	21134126	3092	-58.06	2.12	12	0.38	-252.00	6912.00	20100	20220816	-27.21	10000	20230103	46.30	15630	-6.40	20230620	10000	46.30	20230103	20100	-27.21	20220816	10000	46.30	20230103	1.98	Y	086390	500	105 억	2502204	N	N	14315	N	N
143	20230706	110609	57	100.00	KSQ150	반도체	N	N	N	N	N	14700	-390	5	-2.58	961881250	65190	38.39	14910	14950	14600	19610	10570	15090	14755.01	11.84	0	-6486	15563	15326	15163	14926	14763	15245	14845	106	4520	500	10560	10	1	21134126	3107	-58.33	2.13	12	0.31	-252.00	6912.00	20100	20220816	-26.87	10000	20230103	47.00	15630	-5.95	20230620	10000	47.00	20230103	20100	-26.87	20220816	10000	47.00	20230103	1.98	Y	086390	500	105 억	2502204	N	N	14315	N	N
144	20230706	100604	57	100.00	KSQ150	반도체	N	N	N	N	N	14670	-420	5	-2.78	762011310	51597	30.38	14910	14950	14600	19610	10570	15090	14768.48	11.84	0	-5004	15563	15326	15163	14926	14763	15245	14845	106	4520	500	10560	10	1	21134126	3100	-58.21	2.12	12	0.24	-252.00	6912.00	20100	20220816	-27.01	10000	20230103	46.70	15630	-6.14	20230620	10000	46.70	20230103	20100	-27.01	20220816	10000	46.70	20230103	1.98	Y	086390	500	105 억	2502204	N	N	14315	N	N
145	20230706	090605	57	100.00	KSQ150	반도체	N	N	N	N	N	14840	-250	5	-1.66	140884900	9514	5.60	14910	14910	14720	19610	10570	15090	14807.99	11.84	0	-346	15563	15326	15163	14926	14763	15245	14845	106	4520	500	10560	10	1	21134126	3136	-58.89	2.15	12	0.05	-252.00	6912.00	20100	20220816	-26.17	10000	20230103	48.40	15630	-5.05	20230620	10000	48.40	20230103	20100	-26.17	20220816	10000	48.40	20230103	1.98	Y	086390	500	105 억	2502204	N	N	14315	N	N
146	20230705	160602	57	100.00	KSQ150	반도체	N	N	N	N	N	15090	-170	5	-1.11	2567869920	168997	109.64	15280	15400	15000	19830	10690	15260	15194.86	11.76	0	4092	15686	15472	15136	14922	14586	15580	15030	106	4570	500	10680	10	1	21134126	3189	-59.88	2.18	12	0.80	-252.00	6912.00	20100	20220816	-24.93	10000	20230103	50.90	15630	-3.45	20230620	10000	50.90	20230103	20100	-24.93	20220816	10000	50.90	20230103	2.00	Y	086390	500	105 억	2485839	N	N	14315	N	N
147	20230705	150601	57	100.00	KSQ150	반도체	N	N	N	N	N	15120	-140	5	-0.92	2358105880	155111	100.64	15280	15400	15000	19830	10690	15260	15202.70	11.76	0	3009	15686	15472	15136	14922	14586	15580	15030	106	4570	500	10680	10	1	21134126	3195	-60.00	2.19	12	0.73	-252.00	6912.00	20100	20220816	-24.78	10000	20230103	51.20	15630	-3.26	20230620	10000	51.20	20230103	20100	-24.78	20220816	10000	51.20	20230103	2.00	Y	086390	500	105 억	2485839	N	N	13460	N	N
148	20230705	140555	57	100.00	KSQ150	반도체	N	N	N	N	N	15100	-160	5	-1.05	2060683490	135351	87.81	15280	15400	15060	19830	10690	15260	15224.74	11.76	0	3783	15686	15472	15136	14922	14586	15580	15030	106	4570	500	10680	10	1	21134126	3191	-59.92	2.18	12	0.64	-252.00	6912.00	20100	20220816	-24.88	10000	20230103	51.00	15630	-3.39	20230620	10000	51.00	20230103	20100	-24.88	20220816	10000	51.00	20230103	2.00	Y	086390	500	105 억	2485839	N	N	13460	N	N
149	20230705	130556	57	100.00	KSQ150	반도체	N	N	N	N	N	15160	-100	5	-0.66	1759920150	115438	74.90	15280	15400	15070	19830	10690	15260	15245.59	11.76	0	6886	15686	15472	15136	14922	14586	15580	15030	106	4570	500	10680	10	1	21134126	3204	-60.16	2.19	12	0.55	-252.00	6912.00	20100	20220816	-24.58	10000	20230103	51.60	15630	-3.01	20230620	10000	51.60	20230103	20100	-24.58	20220816	10000	51.60	20230103	2.00	Y	086390	500	105 억	2485839	N	N	13460	N	N
150	20230705	120555	57	100.00	KSQ150	반도체	N	N	N	N	N	15230	-30	5	-0.20	1540716440	100973	65.51	15280	15400	15070	19830	10690	15260	15258.70	11.76	0	9384	15686	15472	15136	14922	14586	15580	15030	106	4570	500	10680	10	1	21134126	3219	-60.44	2.20	12	0.48	-252.00	6912.00	20100	20220816	-24.23	10000	20230103	52.30	15630	-2.56	20230620	10000	52.30	20230103	20100	-24.23	20220816	10000	52.30	20230103	2.00	Y	086390	500	105 억	2485839	N	N	13460	N	N
151	20230705	110601	57	100.00	KSQ150	반도체	N	N	N	N	N	15340	80	2	0.52	1296756900	84991	55.14	15280	15400	15070	19830	10690	15260	15257.58	11.76	0	15190	15686	15472	15136	14922	14586	15580	15030	106	4570	500	10680	10	1	21134126	3242	-60.87	2.22	12	0.40	-252.00	6912.00	20100	20220816	-23.68	10000	20230103	53.40	15630	-1.86	20230620	10000	53.40	20230103	20100	-23.68	20220816	10000	53.40	20230103	2.00	Y	086390	500	105 억	2485839	N	N	13460	N	N
152	20230705	100557	57	100.00	KSQ150	반도체	N	N	N	N	N	15290	30	2	0.20	761272470	50044	32.47	15280	15340	15070	19830	10690	15260	15212.06	11.76	0	1847	15686	15472	15136	14922	14586	15580	15030	106	4570	500	10680	10	1	21134126	3231	-60.67	2.21	12	0.24	-252.00	6912.00	20100	20220816	-23.93	10000	20230103	52.90	15630	-2.18	20230620	10000	52.90	20230103	20100	-23.93	20220816	10000	52.90	20230103	2.00	Y	086390	500	105 억	2485839	N	N	13460	N	N
153	20230705	090556	57	100.00	KSQ150	반도체	N	N	N	N	N	15280	20	2	0.13	96091340	6291	4.08	15280	15340	15150	19830	10690	15260	15274.41	11.76	0	-1741	15686	15472	15136	14922	14586	15580	15030	106	4570	500	10680	10	1	21134126	3229	-60.63	2.21	12	0.03	-252.00	6912.00	20100	20220816	-23.98	10000	20230103	52.80	15630	-2.24	20230620	10000	52.80	20230103	20100	-23.98	20220816	10000	52.80	20230103	2.00	Y	086390	500	105 억	2485839	N	N	13460	N	N
154	20230704	160554	57	100.00	KSQ150	반도체	N	N	N	N	N	15260	150	2	0.99	2327413660	153867	92.90	15050	15350	14800	19640	10580	15110	15125.60	11.55	0	41940	15523	15316	15143	14936	14763	15420	15040	106	4530	500	10570	10	1	21134126	3225	-60.56	2.21	12	0.73	-252.00	6912.00	20100	20220816	-24.08	10000	20230103	52.60	15630	-2.37	20230620	10000	52.60	20230103	20100	-24.08	20220816	10000	52.60	20230103	2.04	Y	086390	500	105 억	2441076	N	N	13460	N	N
155	20230704	150547	57	100.00	KSQ150	반도체	N	N	N	N	N	15270	160	2	1.06	2138495220	141491	85.43	15050	15350	14800	19640	10580	15110	15114.00	11.55	0	41893	15523	15316	15143	14936	14763	15420	15040	106	4530	500	10570	10	1	21134126	3227	-60.60	2.21	12	0.67	-252.00	6912.00	20100	20220816	-24.03	10000	20230103	52.70	15630	-2.30	20230620	10000	52.70	20230103	20100	-24.03	20220816	10000	52.70	20230103	2.04	Y	086390	500	105 억	2441076	N	N	20992	N	N
156	20230704	140553	57	100.00	KSQ150	반도체	N	N	N	N	N	15160	50	2	0.33	1823560650	120826	72.95	15050	15350	14800	19640	10580	15110	15092.45	11.55	0	40380	15523	15316	15143	14936	14763	15420	15040	106	4530	500	10570	10	1	21134126	3204	-60.16	2.19	12	0.57	-252.00	6912.00	20100	20220816	-24.58	10000	20230103	51.60	15630	-3.01	20230620	10000	51.60	20230103	20100	-24.58	20220816	10000	51.60	20230103	2.04	Y	086390	500	105 억	2441076	N	N	20992	N	N
157	20230704	130544	57	100.00	KSQ150	반도체	N	N	N	N	N	15210	100	2	0.66	1566607720	103899	62.73	15050	15350	14800	19640	10580	15110	15078.18	11.55	0	33074	15523	15316	15143	14936	14763	15420	15040	106	4530	500	10570	10	1	21134126	3215	-60.36	2.20	12	0.49	-252.00	6912.00	20100	20220816	-24.33	10000	20230103	52.10	15630	-2.69	20230620	10000	52.10	20230103	20100	-24.33	20220816	10000	52.10	20230103	2.04	Y	086390	500	105 억	2441076	N	N	20992	N	N
158	20230704	120550	57	100.00	KSQ150	반도체	N	N	N	N	N	15060	-50	5	-0.33	1355091340	89958	54.31	15050	15350	14800	19640	10580	15110	15063.60	11.55	0	26585	15523	15316	15143	14936	14763	15420	15040	106	4530	500	10570	10	1	21134126	3183	-59.76	2.18	12	0.43	-252.00	6912.00	20100	20220816	-25.07	10000	20230103	50.60	15630	-3.65	20230620	10000	50.60	20230103	20100	-25.07	20220816	10000	50.60	20230103	2.04	Y	086390	500	105 억	2441076	N	N	20992	N	N
159	20230704	110545	57	100.00	KSQ150	반도체	N	N	N	N	N	15190	80	2	0.53	1168687620	77638	46.88	15050	15350	14800	19640	10580	15110	15053.04	11.55	0	24023	15523	15316	15143	14936	14763	15420	15040	106	4530	500	10570	10	1	21134126	3210	-60.28	2.20	12	0.37	-252.00	6912.00	20100	20220816	-24.43	10000	20230103	51.90	15630	-2.82	20230620	10000	51.90	20230103	20100	-24.43	20220816	10000	51.90	20230103	2.04	Y	086390	500	105 억	2441076	N	N	20992	N	N
160	20230704	100544	57	100.00	KSQ150	반도체	N	N	N	N	N	15030	-80	5	-0.53	669504030	44751	27.02	15050	15080	14800	19640	10580	15110	14960.65	11.55	0	7311	15523	15316	15143	14936	14763	15420	15040	106	4530	500	10570	10	1	21134126	3176	-59.64	2.17	12	0.21	-252.00	6912.00	20100	20220816	-25.22	10000	20230103	50.30	15630	-3.84	20230620	10000	50.30	20230103	20100	-25.22	20220816	10000	50.30	20230103	2.04	Y	086390	500	105 억	2441076	N	N	20992	N	N
161	20230704	090543	57	100.00	KSQ150	반도체	N	N	N	N	N	14910	-200	5	-1.32	169535030	11368	6.86	15050	15050	14800	19640	10580	15110	14913.36	11.55	0	-3241	15523	15316	15143	14936	14763	15420	15040	106	4530	500	10570	10	1	21134126	3151	-59.17	2.16	12	0.05	-252.00	6912.00	20100	20220816	-25.82	10000	20230103	49.10	15630	-4.61	20230620	10000	49.10	20230103	20100	-25.82	20220816	10000	49.10	20230103	2.04	Y	086390	500	105 억	2441076	N	N	20992	N	N
162	20230703	160537	57	100.00	KSQ150	반도체	N	N	N	N	N	15110	110	2	0.73	2499191710	164854	129.01	15100	15350	14970	19500	10500	15000	15160.28	11.53	0	-9654	15466	15232	14896	14662	14326	15065	14495	106	4500	500	10500	10	1	21134126	3193	-59.96	2.19	12	0.78	-252.00	6912.00	20100	20220816	-24.83	10000	20230103	51.10	15630	-3.33	20230620	10000	51.10	20230103	20100	-24.83	20220816	10000	51.10	20230103	2.09	Y	086390	500	105 억	2436501	N	N	20992	N	N
163	20230703	150542	57	100.00	KSQ150	반도체	N	N	N	N	N	15150	150	2	1.00	2375423870	156665	122.61	15100	15350	14970	19500	10500	15000	15162.44	11.53	0	-9795	15466	15232	14896	14662	14326	15065	14495	106	4500	500	10500	10	1	21134126	3202	-60.12	2.19	12	0.74	-252.00	6912.00	20100	20220816	-24.63	10000	20230103	51.50	15630	-3.07	20230620	10000	51.50	20230103	20100	-24.63	20220816	10000	51.50	20230103	2.09	Y	086390	500	105 억	2436501	N	N	10745	N	N
164	20230703	140542	57	100.00	KSQ150	반도체	N	N	N	N	N	15120	120	2	0.80	2148697040	141686	110.88	15100	15350	14970	19500	10500	15000	15165.20	11.53	0	-8989	15466	15232	14896	14662	14326	15065	14495	106	4500	500	10500	10	1	21134126	3195	-60.00	2.19	12	0.67	-252.00	6912.00	20100	20220816	-24.78	10000	20230103	51.20	15630	-3.26	20230620	10000	51.20	20230103	20100	-24.78	20220816	10000	51.20	20230103	2.09	Y	086390	500	105 억	2436501	N	N	10745	N	N
165	20230703	130538	57	100.00	KSQ150	반도체	N	N	N	N	N	15120	120	2	0.80	1766977620	116346	91.05	15100	15350	15070	19500	10500	15000	15187.27	11.53	0	-3524	15466	15232	14896	14662	14326	15065	14495	106	4500	500	10500	10	1	21134126	3195	-60.00	2.19	12	0.55	-252.00	6912.00	20100	20220816	-24.78	10000	20230103	51.20	15630	-3.26	20230620	10000	51.20	20230103	20100	-24.78	20220816	10000	51.20	20230103	2.09	Y	086390	500	105 억	2436501	N	N	10745	N	N
166	20230703	120544	57	100.00	KSQ150	반도체	N	N	N	N	N	15140	140	2	0.93	1424197660	93713	73.34	15100	15350	15100	19500	10500	15000	15197.44	11.53	0	1620	15466	15232	14896	14662	14326	15065	14495	106	4500	500	10500	10	1	21134126	3200	-60.08	2.19	12	0.44	-252.00	6912.00	20100	20220816	-24.68	10000	20230103	51.40	15630	-3.13	20230620	10000	51.40	20230103	20100	-24.68	20220816	10000	51.40	20230103	2.09	Y	086390	500	105 억	2436501	N	N	10745	N	N
167	20230703	110539	57	100.00	KSQ150	반도체	N	N	N	N	N	15170	170	2	1.13	1183452240	77812	60.90	15100	15350	15100	19500	10500	15000	15209.12	11.53	0	3149	15466	15232	14896	14662	14326	15065	14495	106	4500	500	10500	10	1	21134126	3206	-60.20	2.19	12	0.37	-252.00	6912.00	20100	20220816	-24.53	10000	20230103	51.70	15630	-2.94	20230620	10000	51.70	20230103	20100	-24.53	20220816	10000	51.70	20230103	2.09	Y	086390	500	105 억	2436501	N	N	10745	N	N
168	20230703	100530	57	100.00	KSQ150	반도체	N	N	N	N	N	15210	210	2	1.40	857160350	56334	44.09	15100	15350	15100	19500	10500	15000	15215.68	11.53	0	10839	15466	15232	14896	14662	14326	15065	14495	106	4500	500	10500	10	1	21134126	3215	-60.36	2.20	12	0.27	-252.00	6912.00	20100	20220816	-24.33	10000	20230103	52.10	15630	-2.69	20230620	10000	52.10	20230103	20100	-24.33	20220816	10000	52.10	20230103	2.09	Y	086390	500	105 억	2436501	N	N	10745	N	N
169	20230703	090535	57	100.00	KSQ150	반도체	N	N	N	N	N	15110	110	2	0.73	249669490	16516	12.93	15100	15210	15100	19500	10500	15000	15116.83	11.53	0	5363	15466	15232	14896	14662	14326	15065	14495	106	4500	500	10500	10	1	21134126	3193	-59.96	2.19	12	0.08	-252.00	6912.00	20100	20220816	-24.83	10000	20230103	51.10	15630	-3.33	20230620	10000	51.10	20230103	20100	-24.83	20220816	10000	51.10	20230103	2.09	Y	086390	500	105 억	2436501	N	N	10745	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History