KissMeData/086390/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	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	160708	57	100.00	KSQ150	반도체	N	N	N	N	N	13900	170	2	1.24	2304964800	165479	91.78	13740	14080	13660	17840	9620	13730	13929.08	10.43	0	45509	14270	14000	13780	13510	13290	14135	13645	106	4110	500	9610	10	1	21134126	2938	-55.16	2.01	12	0.78	-252.00	6912.00	19550	20220831	-28.90	10000	20230103	39.00	17190	-19.14	20230802	10000	39.00	20230103	19550	-28.90	20220831	10000	39.00	20230103	2.41	Y	086390	500	105 억	2204270	N	N	28982	N	N
3	20230831	150855	57	100.00	KSQ150	반도체	N	N	N	N	N	13860	130	2	0.95	2130041910	152884	84.80	13740	14080	13660	17840	9620	13730	13932.41	10.43	0	38519	14270	14000	13780	13510	13290	14135	13645	106	4110	500	9610	10	1	21134126	2929	-55.00	2.01	12	0.72	-252.00	6912.00	19550	20220831	-29.10	10000	20230103	38.60	17190	-19.37	20230802	10000	38.60	20230103	19550	-29.10	20220831	10000	38.60	20230103	2.41	Y	086390	500	105 억	2204270	N	N	9421	N	N
4	20230831	140949	57	100.00	KSQ150	반도체	N	N	N	N	N	13930	200	2	1.46	1836240080	131759	73.08	13740	14080	13660	17840	9620	13730	13936.35	10.43	0	29428	14270	14000	13780	13510	13290	14135	13645	106	4110	500	9610	10	1	21134126	2944	-55.28	2.02	12	0.62	-252.00	6912.00	19550	20220831	-28.75	10000	20230103	39.30	17190	-18.96	20230802	10000	39.30	20230103	19550	-28.75	20220831	10000	39.30	20230103	2.41	Y	086390	500	105 억	2204270	N	N	9421	N	N
5	20230831	130919	57	100.00	KSQ150	반도체	N	N	N	N	N	13930	200	2	1.46	1481720590	106352	58.99	13740	14080	13660	17840	9620	13730	13932.23	10.43	0	19167	14270	14000	13780	13510	13290	14135	13645	106	4110	500	9610	10	1	21134126	2944	-55.28	2.02	12	0.50	-252.00	6912.00	19550	20220831	-28.75	10000	20230103	39.30	17190	-18.96	20230802	10000	39.30	20230103	19550	-28.75	20220831	10000	39.30	20230103	2.41	Y	086390	500	105 억	2204270	N	N	9421	N	N
6	20230831	120941	57	100.00	KSQ150	반도체	N	N	N	N	N	13980	250	2	1.82	1237554150	88840	49.28	13740	14080	13660	17840	9620	13730	13930.15	10.43	0	13879	14270	14000	13780	13510	13290	14135	13645	106	4110	500	9610	10	1	21134126	2955	-55.48	2.02	12	0.42	-252.00	6912.00	19550	20220831	-28.49	10000	20230103	39.80	17190	-18.67	20230802	10000	39.80	20230103	19550	-28.49	20220831	10000	39.80	20230103	2.41	Y	086390	500	105 억	2204270	N	N	9421	N	N
7	20230831	111331	57	100.00	KSQ150	반도체	N	N	N	N	N	13930	200	2	1.46	1039102420	74629	41.39	13740	14080	13660	17840	9620	13730	13923.57	10.43	0	11315	14270	14000	13780	13510	13290	14135	13645	106	4110	500	9610	10	1	21134126	2944	-55.28	2.02	12	0.35	-252.00	6912.00	19550	20220831	-28.75	10000	20230103	39.30	17190	-18.96	20230802	10000	39.30	20230103	19550	-28.75	20220831	10000	39.30	20230103	2.41	Y	086390	500	105 억	2204270	N	N	9421	N	N
8	20230831	101025	57	100.00	KSQ150	반도체	N	N	N	N	N	13920	190	2	1.38	656176810	47165	26.16	13740	14080	13660	17840	9620	13730	13912.37	10.43	0	6534	14270	14000	13780	13510	13290	14135	13645	106	4110	500	9610	10	1	21134126	2942	-55.24	2.01	12	0.22	-252.00	6912.00	19550	20220831	-28.80	10000	20230103	39.20	17190	-19.02	20230802	10000	39.20	20230103	19550	-28.80	20220831	10000	39.20	20230103	2.41	Y	086390	500	105 억	2204270	N	N	9421	N	N
9	20230831	090857	57	100.00	KSQ150	반도체	N	N	N	N	N	13670	-60	5	-0.44	91579310	6682	3.71	13740	13780	13660	17840	9620	13730	13705.37	10.43	0	-862	14270	14000	13780	13510	13290	14135	13645	106	4110	500	9610	10	1	21134126	2889	-54.25	1.98	12	0.03	-252.00	6912.00	19550	20220831	-30.08	10000	20230103	36.70	17190	-20.48	20230802	10000	36.70	20230103	19550	-30.08	20220831	10000	36.70	20230103	2.41	Y	086390	500	105 억	2204270	N	N	9421	N	N
10	20230830	160711	57	100.00	KSQ150	반도체	N	N	N	N	N	13730	240	2	1.78	2490200580	179912	144.87	13600	14050	13560	17530	9450	13490	13841.26	10.23	0	50513	13963	13726	13363	13126	12763	13845	13245	106	4040	500	9440	10	1	21134126	2902	-54.48	1.99	12	0.85	-252.00	6912.00	19550	20220831	-29.77	10000	20230103	37.30	17190	-20.13	20230802	10000	37.30	20230103	19550	-29.77	20220831	10000	37.30	20230103	2.42	Y	086390	500	105 억	2161700	N	N	9421	N	N
11	20230830	150837	57	100.00	KSQ150	반도체	N	N	N	N	N	13790	300	2	2.22	2355038510	170082	136.96	13600	14050	13560	17530	9450	13490	13846.49	10.23	0	48193	13963	13726	13363	13126	12763	13845	13245	106	4040	500	9440	10	1	21134126	2914	-54.72	2.00	12	0.80	-252.00	6912.00	19550	20220831	-29.46	10000	20230103	37.90	17190	-19.78	20230802	10000	37.90	20230103	19550	-29.46	20220831	10000	37.90	20230103	2.42	Y	086390	500	105 억	2161700	N	N	14367	N	N
12	20230830	140918	57	100.00	KSQ150	반도체	N	N	N	N	N	13800	310	2	2.30	2013725840	145304	117.00	13600	14050	13560	17530	9450	13490	13858.71	10.23	0	40860	13963	13726	13363	13126	12763	13845	13245	106	4040	500	9440	10	1	21134126	2917	-54.76	2.00	12	0.69	-252.00	6912.00	19550	20220831	-29.41	10000	20230103	38.00	17190	-19.72	20230802	10000	38.00	20230103	19550	-29.41	20220831	10000	38.00	20230103	2.42	Y	086390	500	105 억	2161700	N	N	14367	N	N
13	20230830	130904	57	100.00	KSQ150	반도체	N	N	N	N	N	13800	310	2	2.30	1768740000	127548	102.71	13600	14050	13560	17530	9450	13490	13867.25	10.23	0	40105	13963	13726	13363	13126	12763	13845	13245	106	4040	500	9440	10	1	21134126	2917	-54.76	2.00	12	0.60	-252.00	6912.00	19550	20220831	-29.41	10000	20230103	38.00	17190	-19.72	20230802	10000	38.00	20230103	19550	-29.41	20220831	10000	38.00	20230103	2.42	Y	086390	500	105 억	2161700	N	N	14367	N	N
14	20230830	120918	57	100.00	KSQ150	반도체	N	N	N	N	N	13880	390	2	2.89	1597396760	115126	92.70	13600	14050	13560	17530	9450	13490	13875.20	10.23	0	43720	13963	13726	13363	13126	12763	13845	13245	106	4040	500	9440	10	1	21134126	2933	-55.08	2.01	12	0.54	-252.00	6912.00	19550	20220831	-29.00	10000	20230103	38.80	17190	-19.26	20230802	10000	38.80	20230103	19550	-29.00	20220831	10000	38.80	20230103	2.42	Y	086390	500	105 억	2161700	N	N	14367	N	N
15	20230830	111320	57	100.00	KSQ150	반도체	N	N	N	N	N	13880	390	2	2.89	1500271510	108117	87.06	13600	14050	13560	17530	9450	13490	13876.37	10.23	0	43325	13963	13726	13363	13126	12763	13845	13245	106	4040	500	9440	10	1	21134126	2933	-55.08	2.01	12	0.51	-252.00	6912.00	19550	20220831	-29.00	10000	20230103	38.80	17190	-19.26	20230802	10000	38.80	20230103	19550	-29.00	20220831	10000	38.80	20230103	2.42	Y	086390	500	105 억	2161700	N	N	14367	N	N
16	20230830	100944	57	100.00	KSQ150	반도체	N	N	N	N	N	13990	500	2	3.71	1104085220	79733	64.20	13600	14030	13560	17530	9450	13490	13847.28	10.23	0	38743	13963	13726	13363	13126	12763	13845	13245	106	4040	500	9440	10	1	21134126	2957	-55.52	2.02	12	0.38	-252.00	6912.00	19550	20220831	-28.44	10000	20230103	39.90	17190	-18.62	20230802	10000	39.90	20230103	19550	-28.44	20220831	10000	39.90	20230103	2.42	Y	086390	500	105 억	2161700	N	N	14367	N	N
17	20230830	090845	57	100.00	KSQ150	반도체	N	N	N	N	N	13650	160	2	1.19	125412790	9183	7.39	13600	13740	13560	17530	9450	13490	13657.06	10.23	0	3073	13963	13726	13363	13126	12763	13845	13245	106	4040	500	9440	10	1	21134126	2885	-54.17	1.97	12	0.04	-252.00	6912.00	19550	20220831	-30.18	10000	20230103	36.50	17190	-20.59	20230802	10000	36.50	20230103	19550	-30.18	20220831	10000	36.50	20230103	2.42	Y	086390	500	105 억	2161700	N	N	14367	N	N
18	20230829	160707	57	100.00	KSQ150	반도체	N	N	N	N	N	13490	160	2	1.20	1674997650	124184	119.66	13390	13600	13000	17320	9340	13330	13488.03	10.11	0	29944	13896	13612	13416	13132	12936	13515	13035	106	3990	500	9330	10	1	21134126	2851	-53.53	1.95	12	0.59	-252.00	6912.00	19750	20220826	-31.70	10000	20230103	34.90	17190	-21.52	20230802	10000	34.90	20230103	19550	-31.00	20220831	10000	34.90	20230103	2.44	Y	086390	500	105 억	2136768	N	N	14367	N	N
19	20230829	150843	57	100.00	KSQ150	반도체	N	N	N	N	N	13470	140	2	1.05	1556865820	115414	111.21	13390	13600	13000	17320	9340	13330	13489.40	10.11	0	26381	13896	13612	13416	13132	12936	13515	13035	106	3990	500	9330	10	1	21134126	2847	-53.45	1.95	12	0.55	-252.00	6912.00	19750	20220826	-31.80	10000	20230103	34.70	17190	-21.64	20230802	10000	34.70	20230103	19550	-31.10	20220831	10000	34.70	20230103	2.44	Y	086390	500	105 억	2136768	N	N	12271	N	N
20	20230829	140947	57	100.00	KSQ150	반도체	N	N	N	N	N	13520	190	2	1.43	1131342400	83899	80.85	13390	13600	13000	17320	9340	13330	13484.58	10.11	0	12658	13896	13612	13416	13132	12936	13515	13035	106	3990	500	9330	10	1	21134126	2857	-53.65	1.96	12	0.40	-252.00	6912.00	19750	20220826	-31.54	10000	20230103	35.20	17190	-21.35	20230802	10000	35.20	20230103	19550	-30.84	20220831	10000	35.20	20230103	2.44	Y	086390	500	105 억	2136768	N	N	12271	N	N
21	20230829	130901	57	100.00	KSQ150	반도체	N	N	N	N	N	13580	250	2	1.88	1031210200	76507	73.72	13390	13600	13000	17320	9340	13330	13478.64	10.11	0	14440	13896	13612	13416	13132	12936	13515	13035	106	3990	500	9330	10	1	21134126	2870	-53.89	1.96	12	0.36	-252.00	6912.00	19750	20220826	-31.24	10000	20230103	35.80	17190	-21.00	20230802	10000	35.80	20230103	19550	-30.54	20220831	10000	35.80	20230103	2.44	Y	086390	500	105 억	2136768	N	N	12271	N	N
22	20230829	120935	57	100.00	KSQ150	반도체	N	N	N	N	N	13500	170	2	1.28	892491900	66260	63.85	13390	13600	13000	17320	9340	13330	13469.54	10.11	0	12312	13896	13612	13416	13132	12936	13515	13035	106	3990	500	9330	10	1	21134126	2853	-53.57	1.95	12	0.31	-252.00	6912.00	19750	20220826	-31.65	10000	20230103	35.00	17190	-21.47	20230802	10000	35.00	20230103	19550	-30.95	20220831	10000	35.00	20230103	2.44	Y	086390	500	105 억	2136768	N	N	12271	N	N
23	20230829	111536	57	100.00	KSQ150	반도체	N	N	N	N	N	13500	170	2	1.28	805411750	59821	57.64	13390	13600	13000	17320	9340	13330	13463.70	10.11	0	11676	13896	13612	13416	13132	12936	13515	13035	106	3990	500	9330	10	1	21134126	2853	-53.57	1.95	12	0.28	-252.00	6912.00	19750	20220826	-31.65	10000	20230103	35.00	17190	-21.47	20230802	10000	35.00	20230103	19550	-30.95	20220831	10000	35.00	20230103	2.44	Y	086390	500	105 억	2136768	N	N	12271	N	N
24	20230829	101018	57	100.00	KSQ150	반도체	N	N	N	N	N	13450	120	2	0.90	662783480	49217	47.43	13390	13600	13000	17320	9340	13330	13466.56	10.11	0	10551	13896	13612	13416	13132	12936	13515	13035	106	3990	500	9330	10	1	21134126	2843	-53.37	1.95	12	0.23	-252.00	6912.00	19750	20220826	-31.90	10000	20230103	34.50	17190	-21.76	20230802	10000	34.50	20230103	19550	-31.20	20220831	10000	34.50	20230103	2.44	Y	086390	500	105 억	2136768	N	N	12271	N	N
25	20230829	090654	57	100.00	KSQ150	반도체	N	N	N	N	N	13380	50	2	0.38	152343250	11444	11.03	13390	13540	13000	17320	9340	13330	13312.06	10.11	0	902	13896	13612	13416	13132	12936	13515	13035	106	3990	500	9330	10	1	21134126	2828	-53.10	1.94	12	0.05	-252.00	6912.00	19750	20220826	-32.25	10000	20230103	33.80	17190	-22.16	20230802	10000	33.80	20230103	19550	-31.56	20220831	10000	33.80	20230103	2.44	Y	086390	500	105 억	2136768	N	N	12271	N	N
26	20230828	160648	57	100.00	KSQ150	반도체	N	N	N	N	N	13330	-40	5	-0.30	1391099990	103573	45.92	13550	13700	13220	17380	9360	13370	13431.22	10.13	0	979	13976	13672	13386	13082	12796	13530	12940	106	4010	500	9350	10	1	21134126	2817	-52.90	1.93	12	0.49	-252.00	6912.00	19750	20220826	-32.51	10000	20230103	33.30	17190	-22.45	20230802	10000	33.30	20230103	19550	-31.82	20220831	10000	33.30	20230103	2.40	Y	086390	500	105 억	2140272	N	N	12271	N	N
27	20230828	150655	57	100.00	KSQ150	반도체	N	N	N	N	N	13270	-100	5	-0.75	1218684180	90635	40.18	13550	13700	13220	17380	9360	13370	13446.07	10.13	0	2876	13976	13672	13386	13082	12796	13530	12940	106	4010	500	9350	10	1	21134126	2804	-52.66	1.92	12	0.43	-252.00	6912.00	19750	20220826	-32.81	10000	20230103	32.70	17190	-22.80	20230802	10000	32.70	20230103	19550	-32.12	20220831	10000	32.70	20230103	2.40	Y	086390	500	105 억	2140272	N	N	40165	N	N
28	20230828	140656	57	100.00	KSQ150	반도체	N	N	N	N	N	13340	-30	5	-0.22	972857270	72150	31.99	13550	13700	13320	17380	9360	13370	13483.82	10.13	0	8036	13976	13672	13386	13082	12796	13530	12940	106	4010	500	9350	10	1	21134126	2819	-52.94	1.93	12	0.34	-252.00	6912.00	19750	20220826	-32.46	10000	20230103	33.40	17190	-22.40	20230802	10000	33.40	20230103	19550	-31.76	20220831	10000	33.40	20230103	2.40	Y	086390	500	105 억	2140272	N	N	40165	N	N
29	20230828	130701	57	100.00	KSQ150	반도체	N	N	N	N	N	13470	100	2	0.75	751238250	55597	24.65	13550	13700	13400	17380	9360	13370	13512.21	10.13	0	12288	13976	13672	13386	13082	12796	13530	12940	106	4010	500	9350	10	1	21134126	2847	-53.45	1.95	12	0.26	-252.00	6912.00	19750	20220826	-31.80	10000	20230103	34.70	17190	-21.64	20230802	10000	34.70	20230103	19550	-31.10	20220831	10000	34.70	20230103	2.40	Y	086390	500	105 억	2140272	N	N	40165	N	N
30	20230828	120654	57	100.00	KSQ150	반도체	N	N	N	N	N	13520	150	2	1.12	643151450	47575	21.09	13550	13700	13400	17380	9360	13370	13518.69	10.13	0	12982	13976	13672	13386	13082	12796	13530	12940	106	4010	500	9350	10	1	21134126	2857	-53.65	1.96	12	0.23	-252.00	6912.00	19750	20220826	-31.54	10000	20230103	35.20	17190	-21.35	20230802	10000	35.20	20230103	19550	-30.84	20220831	10000	35.20	20230103	2.40	Y	086390	500	105 억	2140272	N	N	40165	N	N
31	20230828	110649	57	100.00	KSQ150	반도체	N	N	N	N	N	13570	200	2	1.50	574728340	42520	18.85	13550	13700	13400	17380	9360	13370	13516.66	10.13	0	11761	13976	13672	13386	13082	12796	13530	12940	106	4010	500	9350	10	1	21134126	2868	-53.85	1.96	12	0.20	-252.00	6912.00	19750	20220826	-31.29	10000	20230103	35.70	17190	-21.06	20230802	10000	35.70	20230103	19550	-30.59	20220831	10000	35.70	20230103	2.40	Y	086390	500	105 억	2140272	N	N	40165	N	N
32	20230828	100644	57	100.00	KSQ150	반도체	N	N	N	N	N	13460	90	2	0.67	422051610	31208	13.84	13550	13700	13400	17380	9360	13370	13523.83	10.13	0	7741	13976	13672	13386	13082	12796	13530	12940	106	4010	500	9350	10	1	21134126	2845	-53.41	1.95	12	0.15	-252.00	6912.00	19750	20220826	-31.85	10000	20230103	34.60	17190	-21.70	20230802	10000	34.60	20230103	19550	-31.15	20220831	10000	34.60	20230103	2.40	Y	086390	500	105 억	2140272	N	N	40165	N	N
33	20230828	090655	57	100.00	KSQ150	반도체	N	N	N	N	N	13540	170	2	1.27	117355750	8671	3.84	13550	13590	13440	17380	9360	13370	13534.28	10.13	0	4003	13976	13672	13386	13082	12796	13530	12940	106	4010	500	9350	10	1	21134126	2862	-53.73	1.96	12	0.04	-252.00	6912.00	19750	20220826	-31.44	10000	20230103	35.40	17190	-21.23	20230802	10000	35.40	20230103	19550	-30.74	20220831	10000	35.40	20230103	2.40	Y	086390	500	105 억	2140272	N	N	40165	N	N
34	20230825	160651	57	100.00	KSQ150	반도체	N	N	N	N	N	13370	-510	5	-3.67	3018209860	225341	125.84	13690	13690	13100	18040	9720	13880	13394.00	10.47	0	-69539	14526	14202	14016	13692	13506	14110	13600	106	4160	500	9710	10	1	21134126	2826	-53.06	1.93	12	1.07	-252.00	6912.00	19750	20220826	-32.30	10000	20230103	33.70	17190	-22.22	20230802	10000	33.70	20230103	19750	-32.30	20220826	10000	33.70	20230103	2.42	Y	086390	500	105 억	2212577	N	N	40165	N	N
35	20230825	150653	57	100.00	KSQ150	반도체	N	N	N	N	N	13390	-490	5	-3.53	2831569640	211388	118.05	13690	13690	13100	18040	9720	13880	13395.13	10.47	0	-72422	14526	14202	14016	13692	13506	14110	13600	106	4160	500	9710	10	1	21134126	2830	-53.13	1.94	12	1.00	-252.00	6912.00	19750	20220826	-32.20	10000	20230103	33.90	17190	-22.11	20230802	10000	33.90	20230103	19750	-32.20	20220826	10000	33.90	20230103	2.42	Y	086390	500	105 억	2212577	N	N	6274	N	N
36	20230825	140651	57	100.00	KSQ150	반도체	N	N	N	N	N	13410	-470	5	-3.39	2629047360	196212	109.57	13690	13690	13100	18040	9720	13880	13399.01	10.47	0	-70528	14526	14202	14016	13692	13506	14110	13600	106	4160	500	9710	10	1	21134126	2834	-53.21	1.94	12	0.93	-252.00	6912.00	19750	20220826	-32.10	10000	20230103	34.10	17190	-21.99	20230802	10000	34.10	20230103	19750	-32.10	20220826	10000	34.10	20230103	2.42	Y	086390	500	105 억	2212577	N	N	6274	N	N
37	20230825	130649	57	100.00	KSQ150	반도체	N	N	N	N	N	13250	-630	5	-4.54	2451728580	182887	102.13	13690	13690	13100	18040	9720	13880	13405.70	10.47	0	-68505	14526	14202	14016	13692	13506	14110	13600	106	4160	500	9710	10	1	21134126	2800	-52.58	1.92	12	0.87	-252.00	6912.00	19750	20220826	-32.91	10000	20230103	32.50	17190	-22.92	20230802	10000	32.50	20230103	19750	-32.91	20220826	10000	32.50	20230103	2.42	Y	086390	500	105 억	2212577	N	N	6274	N	N
38	20230825	120648	57	100.00	KSQ150	반도체	N	N	N	N	N	13230	-650	5	-4.68	2196450050	163575	91.35	13690	13690	13100	18040	9720	13880	13427.78	10.47	0	-59031	14526	14202	14016	13692	13506	14110	13600	106	4160	500	9710	10	1	21134126	2796	-52.50	1.91	12	0.77	-252.00	6912.00	19750	20220826	-33.01	10000	20230103	32.30	17190	-23.04	20230802	10000	32.30	20230103	19750	-33.01	20220826	10000	32.30	20230103	2.42	Y	086390	500	105 억	2212577	N	N	6274	N	N
39	20230825	110651	57	100.00	KSQ150	반도체	N	N	N	N	N	13370	-510	5	-3.67	1871087000	139067	77.66	13690	13690	13100	18040	9720	13880	13454.57	10.47	0	-49307	14526	14202	14016	13692	13506	14110	13600	106	4160	500	9710	10	1	21134126	2826	-53.06	1.93	12	0.66	-252.00	6912.00	19750	20220826	-32.30	10000	20230103	33.70	17190	-22.22	20230802	10000	33.70	20230103	19750	-32.30	20220826	10000	33.70	20230103	2.42	Y	086390	500	105 억	2212577	N	N	6274	N	N
40	20230825	100651	57	100.00	KSQ150	반도체	N	N	N	N	N	13470	-410	5	-2.95	949655290	70086	39.14	13690	13690	13450	18040	9720	13880	13549.85	10.47	0	-22702	14526	14202	14016	13692	13506	14110	13600	106	4160	500	9710	10	1	21134126	2847	-53.45	1.95	12	0.33	-252.00	6912.00	19750	20220826	-31.80	10000	20230103	34.70	17190	-21.64	20230802	10000	34.70	20230103	19750	-31.80	20220826	10000	34.70	20230103	2.42	Y	086390	500	105 억	2212577	N	N	6274	N	N
41	20230825	090649	57	100.00	KSQ150	반도체	N	N	N	N	N	13590	-290	5	-2.09	259404400	19116	10.68	13690	13690	13500	18040	9720	13880	13570.00	10.47	0	-8587	14526	14202	14016	13692	13506	14110	13600	106	4160	500	9710	10	1	21134126	2872	-53.93	1.97	12	0.09	-252.00	6912.00	19750	20220826	-31.19	10000	20230103	35.90	17190	-20.94	20230802	10000	35.90	20230103	19750	-31.19	20220826	10000	35.90	20230103	2.42	Y	086390	500	105 억	2212577	N	N	6274	N	N
42	20230824	160645	57	100.00	KSQ150	반도체	N	N	N	N	N	13880	-70	5	-0.50	2515229010	178441	137.85	14130	14340	13830	18130	9770	13950	14095.76	10.48	0	-6541	14356	14152	13826	13622	13296	14255	13725	106	4180	500	9760	10	1	21134126	2933	-55.08	2.01	12	0.84	-252.00	6912.00	19750	20220826	-29.72	10000	20230103	38.80	17190	-19.26	20230802	10000	38.80	20230103	19750	-29.72	20220826	10000	38.80	20230103	2.43	Y	086390	500	105 억	2214878	N	N	6274	N	N
43	20230824	150644	57	100.00	KSQ150	반도체	N	N	N	N	N	13960	10	2	0.07	2307099730	163483	126.30	14130	14340	13900	18130	9770	13950	14112.17	10.48	0	-8942	14356	14152	13826	13622	13296	14255	13725	106	4180	500	9760	10	1	21134126	2950	-55.40	2.02	12	0.77	-252.00	6912.00	19750	20220826	-29.32	10000	20230103	39.60	17190	-18.79	20230802	10000	39.60	20230103	19750	-29.32	20220826	10000	39.60	20230103	2.43	Y	086390	500	105 억	2214878	N	N	12522	N	N
44	20230824	140644	57	100.00	KSQ150	반도체	N	N	N	N	N	13990	40	2	0.29	1985941190	140464	108.51	14130	14340	13920	18130	9770	13950	14138.44	10.48	0	-7029	14356	14152	13826	13622	13296	14255	13725	106	4180	500	9760	10	1	21134126	2957	-55.52	2.02	12	0.66	-252.00	6912.00	19750	20220826	-29.16	10000	20230103	39.90	17190	-18.62	20230802	10000	39.90	20230103	19750	-29.16	20220826	10000	39.90	20230103	2.43	Y	086390	500	105 억	2214878	N	N	12522	N	N
45	20230824	130649	57	100.00	KSQ150	반도체	N	N	N	N	N	13960	10	2	0.07	1760352950	124323	96.04	14130	14340	13950	18130	9770	13950	14159.51	10.48	0	-3004	14356	14152	13826	13622	13296	14255	13725	106	4180	500	9760	10	1	21134126	2950	-55.40	2.02	12	0.59	-252.00	6912.00	19750	20220826	-29.32	10000	20230103	39.60	17190	-18.79	20230802	10000	39.60	20230103	19750	-29.32	20220826	10000	39.60	20230103	2.43	Y	086390	500	105 억	2214878	N	N	12522	N	N
46	20230824	120649	57	100.00	KSQ150	반도체	N	N	N	N	N	14060	110	2	0.79	1437859760	101302	78.26	14130	14340	14040	18130	9770	13950	14193.79	10.48	0	9706	14356	14152	13826	13622	13296	14255	13725	106	4180	500	9760	10	1	21134126	2971	-55.79	2.03	12	0.48	-252.00	6912.00	19750	20220826	-28.81	10000	20230103	40.60	17190	-18.21	20230802	10000	40.60	20230103	19750	-28.81	20220826	10000	40.60	20230103	2.43	Y	086390	500	105 억	2214878	N	N	12522	N	N
47	20230824	110647	57	100.00	KSQ150	반도체	N	N	N	N	N	14220	270	2	1.94	1117264680	78578	60.70	14130	14340	14100	18130	9770	13950	14218.54	10.48	0	14562	14356	14152	13826	13622	13296	14255	13725	106	4180	500	9760	10	1	21134126	3005	-56.43	2.06	12	0.37	-252.00	6912.00	19750	20220826	-28.00	10000	20230103	42.20	17190	-17.28	20230802	10000	42.20	20230103	19750	-28.00	20220826	10000	42.20	20230103	2.43	Y	086390	500	105 억	2214878	N	N	12522	N	N
48	20230824	100644	57	100.00	KSQ150	반도체	N	N	N	N	N	14270	320	2	2.29	847508740	59593	46.04	14130	14340	14100	18130	9770	13950	14221.62	10.48	0	13575	14356	14152	13826	13622	13296	14255	13725	106	4180	500	9760	10	1	21134126	3016	-56.63	2.06	12	0.28	-252.00	6912.00	19750	20220826	-27.75	10000	20230103	42.70	17190	-16.99	20230802	10000	42.70	20230103	19750	-27.75	20220826	10000	42.70	20230103	2.43	Y	086390	500	105 억	2214878	N	N	12522	N	N
49	20230824	090646	57	100.00	KSQ150	반도체	N	N	N	N	N	14110	160	2	1.15	251842560	17703	13.68	14130	14340	14110	18130	9770	13950	14225.98	10.48	0	4494	14356	14152	13826	13622	13296	14255	13725	106	4180	500	9760	10	1	21134126	2982	-55.99	2.04	12	0.08	-252.00	6912.00	19750	20220826	-28.56	10000	20230103	41.10	17190	-17.92	20230802	10000	41.10	20230103	19750	-28.56	20220826	10000	41.10	20230103	2.43	Y	086390	500	105 억	2214878	N	N	12522	N	N
50	20230823	160642	57	100.00	KSQ150	반도체	N	N	N	N	N	13950	20	2	0.14	1780393340	129045	100.74	13840	14030	13500	18100	9760	13930	13796.44	10.49	0	-2134	14470	14200	14030	13760	13590	14115	13675	106	4170	500	9750	10	1	21134126	2948	-55.36	2.02	12	0.61	-252.00	6912.00	19750	20220826	-29.37	10000	20230103	39.50	17190	-18.85	20230802	10000	39.50	20230103	19750	-29.37	20220826	10000	39.50	20230103	2.49	Y	086390	500	105 억	2216249	N	N	12522	N	N
51	20230823	150643	57	100.00	KSQ150	반도체	N	N	N	N	N	13710	-220	5	-1.58	1617864720	117327	91.59	13840	14030	13500	18100	9760	13930	13789.36	10.49	0	-5478	14470	14200	14030	13760	13590	14115	13675	106	4170	500	9750	10	1	21134126	2897	-54.40	1.98	12	0.56	-252.00	6912.00	19750	20220826	-30.58	10000	20230103	37.10	17190	-20.24	20230802	10000	37.10	20230103	19750	-30.58	20220826	10000	37.10	20230103	2.49	Y	086390	500	105 억	2216249	N	N	19034	N	N
52	20230823	140647	57	100.00	KSQ150	반도체	N	N	N	N	N	13700	-230	5	-1.65	1363133280	98759	77.10	13840	14030	13500	18100	9760	13930	13802.62	10.49	0	433	14470	14200	14030	13760	13590	14115	13675	106	4170	500	9750	10	1	21134126	2895	-54.37	1.98	12	0.47	-252.00	6912.00	19750	20220826	-30.63	10000	20230103	37.00	17190	-20.30	20230802	10000	37.00	20230103	19750	-30.63	20220826	10000	37.00	20230103	2.49	Y	086390	500	105 억	2216249	N	N	19034	N	N
53	20230823	130643	57	100.00	KSQ150	반도체	N	N	N	N	N	13780	-150	5	-1.08	1070614370	77483	60.49	13840	14030	13500	18100	9760	13930	13817.40	10.49	0	2452	14470	14200	14030	13760	13590	14115	13675	106	4170	500	9750	10	1	21134126	2912	-54.68	1.99	12	0.37	-252.00	6912.00	19750	20220826	-30.23	10000	20230103	37.80	17190	-19.84	20230802	10000	37.80	20230103	19750	-30.23	20220826	10000	37.80	20230103	2.49	Y	086390	500	105 억	2216249	N	N	19034	N	N
54	20230823	120648	57	100.00	KSQ150	반도체	N	N	N	N	N	13890	-40	5	-0.29	930320260	67347	52.58	13840	14030	13500	18100	9760	13930	13813.83	10.49	0	5899	14470	14200	14030	13760	13590	14115	13675	106	4170	500	9750	10	1	21134126	2936	-55.12	2.01	12	0.32	-252.00	6912.00	19750	20220826	-29.67	10000	20230103	38.90	17190	-19.20	20230802	10000	38.90	20230103	19750	-29.67	20220826	10000	38.90	20230103	2.49	Y	086390	500	105 억	2216249	N	N	19034	N	N
55	20230823	110643	57	100.00	KSQ150	반도체	N	N	N	N	N	13770	-160	5	-1.15	732388850	53039	41.41	13840	14030	13500	18100	9760	13930	13808.49	10.49	0	2822	14470	14200	14030	13760	13590	14115	13675	106	4170	500	9750	10	1	21134126	2910	-54.64	1.99	12	0.25	-252.00	6912.00	19750	20220826	-30.28	10000	20230103	37.70	17190	-19.90	20230802	10000	37.70	20230103	19750	-30.28	20220826	10000	37.70	20230103	2.49	Y	086390	500	105 억	2216249	N	N	19034	N	N
56	20230823	100643	57	100.00	KSQ150	반도체	N	N	N	N	N	13820	-110	5	-0.79	507705610	36828	28.75	13840	14030	13500	18100	9760	13930	13785.84	10.49	0	2832	14470	14200	14030	13760	13590	14115	13675	106	4170	500	9750	10	1	21134126	2921	-54.84	2.00	12	0.17	-252.00	6912.00	19750	20220826	-30.03	10000	20230103	38.20	17190	-19.60	20230802	10000	38.20	20230103	19750	-30.03	20220826	10000	38.20	20230103	2.49	Y	086390	500	105 억	2216249	N	N	19034	N	N
57	20230823	090649	57	100.00	KSQ150	반도체	N	N	N	N	N	13630	-300	5	-2.15	155016430	11349	8.86	13840	13920	13500	18100	9760	13930	13658.94	10.49	0	-3236	14470	14200	14030	13760	13590	14115	13675	106	4170	500	9750	10	1	21134126	2881	-54.09	1.97	12	0.05	-252.00	6912.00	19750	20220826	-30.99	10000	20230103	36.30	17190	-20.71	20230802	10000	36.30	20230103	19750	-30.99	20220826	10000	36.30	20230103	2.49	Y	086390	500	105 억	2216249	N	N	19034	N	N
58	20230822	160640	57	100.00	KSQ150	반도체	N	N	N	N	N	13930	-40	5	-0.29	1791672780	127920	63.95	13970	14300	13860	18160	9780	13970	14006.20	10.55	0	-14393	14576	14272	14046	13742	13516	14425	13895	106	4190	500	9770	10	1	21134126	2944	-55.28	2.02	12	0.61	-252.00	6912.00	19750	20220826	-29.47	10000	20230103	39.30	17190	-18.96	20230802	10000	39.30	20230103	19750	-29.47	20220826	10000	39.30	20230103	2.47	Y	086390	500	105 억	2230651	N	N	19034	N	N
59	20230822	150641	57	100.00	KSQ150	반도체	N	N	N	N	N	13880	-90	5	-0.64	1682415790	120079	60.03	13970	14300	13860	18160	9780	13970	14010.91	10.55	0	-12122	14576	14272	14046	13742	13516	14425	13895	106	4190	500	9770	10	1	21134126	2933	-55.08	2.01	12	0.57	-252.00	6912.00	19750	20220826	-29.72	10000	20230103	38.80	17190	-19.26	20230802	10000	38.80	20230103	19750	-29.72	20220826	10000	38.80	20230103	2.47	Y	086390	500	105 억	2230651	N	N	6318	N	N
60	20230822	140644	57	100.00	KSQ150	반도체	N	N	N	N	N	13920	-50	5	-0.36	1450229180	103364	51.68	13970	14300	13880	18160	9780	13970	14030.31	10.55	0	-9421	14576	14272	14046	13742	13516	14425	13895	106	4190	500	9770	10	1	21134126	2942	-55.24	2.01	12	0.49	-252.00	6912.00	19750	20220826	-29.52	10000	20230103	39.20	17190	-19.02	20230802	10000	39.20	20230103	19750	-29.52	20220826	10000	39.20	20230103	2.47	Y	086390	500	105 억	2230651	N	N	6318	N	N
61	20230822	130639	57	100.00	KSQ150	반도체	N	N	N	N	N	13940	-30	5	-0.21	1246271900	88719	44.35	13970	14300	13910	18160	9780	13970	14047.41	10.55	0	-10180	14576	14272	14046	13742	13516	14425	13895	106	4190	500	9770	10	1	21134126	2946	-55.32	2.02	12	0.42	-252.00	6912.00	19750	20220826	-29.42	10000	20230103	39.40	17190	-18.91	20230802	10000	39.40	20230103	19750	-29.42	20220826	10000	39.40	20230103	2.47	Y	086390	500	105 억	2230651	N	N	6318	N	N
62	20230822	120630	57	100.00	KSQ150	반도체	N	N	N	N	N	13990	20	2	0.14	1074297510	76427	38.21	13970	14300	13910	18160	9780	13970	14056.52	10.55	0	-5885	14576	14272	14046	13742	13516	14425	13895	106	4190	500	9770	10	1	21134126	2957	-55.52	2.02	12	0.36	-252.00	6912.00	19750	20220826	-29.16	10000	20230103	39.90	17190	-18.62	20230802	10000	39.90	20230103	19750	-29.16	20220826	10000	39.90	20230103	2.47	Y	086390	500	105 억	2230651	N	N	6318	N	N
63	20230822	110638	57	100.00	KSQ150	반도체	N	N	N	N	N	13980	10	2	0.07	946999480	67330	33.66	13970	14300	13910	18160	9780	13970	14065.05	10.55	0	-6885	14576	14272	14046	13742	13516	14425	13895	106	4190	500	9770	10	1	21134126	2955	-55.48	2.02	12	0.32	-252.00	6912.00	19750	20220826	-29.22	10000	20230103	39.80	17190	-18.67	20230802	10000	39.80	20230103	19750	-29.22	20220826	10000	39.80	20230103	2.47	Y	086390	500	105 억	2230651	N	N	6318	N	N
64	20230822	100634	57	100.00	KSQ150	반도체	N	N	N	N	N	14010	40	2	0.29	695772200	49341	24.67	13970	14300	13970	18160	9780	13970	14101.30	10.55	0	-4261	14576	14272	14046	13742	13516	14425	13895	106	4190	500	9770	10	1	21134126	2961	-55.60	2.03	12	0.23	-252.00	6912.00	19750	20220826	-29.06	10000	20230103	40.10	17190	-18.50	20230802	10000	40.10	20230103	19750	-29.06	20220826	10000	40.10	20230103	2.47	Y	086390	500	105 억	2230651	N	N	6318	N	N
65	20230822	090639	57	100.00	KSQ150	반도체	N	N	N	N	N	14140	170	2	1.22	199828520	14153	7.08	13970	14300	13970	18160	9780	13970	14119.16	10.55	0	2209	14576	14272	14046	13742	13516	14425	13895	106	4190	500	9770	10	1	21134126	2988	-56.11	2.05	12	0.07	-252.00	6912.00	19750	20220826	-28.41	10000	20230103	41.40	17190	-17.74	20230802	10000	41.40	20230103	19750	-28.41	20220826	10000	41.40	20230103	2.47	Y	086390	500	105 억	2230651	N	N	6318	N	N
66	20230821	160636	57	100.00	KSQ150	반도체	N	N	N	N	N	13970	260	2	1.90	2805503110	198855	91.99	13860	14350	13820	17820	9600	13710	14108.50	10.47	0	18628	14383	14046	13743	13406	13103	13895	13255	106	4110	500	9590	10	1	21134126	2952	-55.44	2.02	12	0.94	-252.00	6912.00	19750	20220826	-29.27	10000	20230103	39.70	17190	-18.73	20230802	10000	39.70	20230103	19750	-29.27	20220826	10000	39.70	20230103	2.52	Y	086390	500	105 억	2211732	N	N	6318	N	N
67	20230821	150642	57	100.00	KSQ150	반도체	N	N	N	N	N	13940	230	2	1.68	2703876260	191576	88.62	13860	14350	13820	17820	9600	13710	14114.05	10.47	0	17442	14383	14046	13743	13406	13103	13895	13255	106	4110	500	9590	10	1	21134126	2946	-55.32	2.02	12	0.91	-252.00	6912.00	19750	20220826	-29.42	10000	20230103	39.40	17190	-18.91	20230802	10000	39.40	20230103	19750	-29.42	20220826	10000	39.40	20230103	2.52	Y	086390	500	105 억	2211732	N	N	19179	N	N
68	20230821	140638	57	100.00	KSQ150	반도체	N	N	N	N	N	14130	420	2	3.06	2265702310	160217	74.11	13860	14350	13820	17820	9600	13710	14141.71	10.47	0	13511	14383	14046	13743	13406	13103	13895	13255	106	4110	500	9590	10	1	21134126	2986	-56.07	2.04	12	0.76	-252.00	6912.00	19750	20220826	-28.46	10000	20230103	41.30	17190	-17.80	20230802	10000	41.30	20230103	19750	-28.46	20220826	10000	41.30	20230103	2.52	Y	086390	500	105 억	2211732	N	N	19179	N	N
69	20230821	130644	57	100.00	KSQ150	반도체	N	N	N	N	N	14120	410	2	2.99	2090416560	147789	68.37	13860	14350	13820	17820	9600	13710	14144.88	10.47	0	17253	14383	14046	13743	13406	13103	13895	13255	106	4110	500	9590	10	1	21134126	2984	-56.03	2.04	12	0.70	-252.00	6912.00	19750	20220826	-28.51	10000	20230103	41.20	17190	-17.86	20230802	10000	41.20	20230103	19750	-28.51	20220826	10000	41.20	20230103	2.52	Y	086390	500	105 억	2211732	N	N	19179	N	N
70	20230821	120641	57	100.00	KSQ150	반도체	N	N	N	N	N	14200	490	2	3.57	1922723090	135939	62.88	13860	14350	13820	17820	9600	13710	14144.31	10.47	0	21231	14383	14046	13743	13406	13103	13895	13255	106	4110	500	9590	10	1	21134126	3001	-56.35	2.05	12	0.64	-252.00	6912.00	19750	20220826	-28.10	10000	20230103	42.00	17190	-17.39	20230802	10000	42.00	20230103	19750	-28.10	20220826	10000	42.00	20230103	2.52	Y	086390	500	105 억	2211732	N	N	19179	N	N
71	20230821	110637	57	100.00	KSQ150	반도체	N	N	N	N	N	14350	640	2	4.67	1684100810	119191	55.14	13860	14350	13820	17820	9600	13710	14129.76	10.47	0	22261	14383	14046	13743	13406	13103	13895	13255	106	4110	500	9590	10	1	21134126	3033	-56.94	2.08	12	0.56	-252.00	6912.00	19750	20220826	-27.34	10000	20230103	43.50	17190	-16.52	20230802	10000	43.50	20230103	19750	-27.34	20220826	10000	43.50	20230103	2.52	Y	086390	500	105 억	2211732	N	N	19179	N	N
72	20230821	100638	57	100.00	KSQ150	반도체	N	N	N	N	N	14120	410	2	2.99	988766190	70288	32.51	13860	14240	13820	17820	9600	13710	14067.83	10.47	0	8970	14383	14046	13743	13406	13103	13895	13255	106	4110	500	9590	10	1	21134126	2984	-56.03	2.04	12	0.33	-252.00	6912.00	19750	20220826	-28.51	10000	20230103	41.20	17190	-17.86	20230802	10000	41.20	20230103	19750	-28.51	20220826	10000	41.20	20230103	2.52	Y	086390	500	105 억	2211732	N	N	19179	N	N
73	20230821	090644	57	100.00	KSQ150	반도체	N	N	N	N	N	13960	250	2	1.82	197961250	14187	6.56	13860	14090	13820	17820	9600	13710	13955.32	10.47	0	4680	14383	14046	13743	13406	13103	13895	13255	106	4110	500	9590	10	1	21134126	2950	-55.40	2.02	12	0.07	-252.00	6912.00	19750	20220826	-29.32	10000	20230103	39.60	17190	-18.79	20230802	10000	39.60	20230103	19750	-29.32	20220826	10000	39.60	20230103	2.52	Y	086390	500	105 억	2211732	N	N	19179	N	N
74	20230818	160639	57	100.00	KSQ150	반도체	N	N	N	N	N	13710	-350	5	-2.49	2935953500	214067	92.71	13810	14080	13440	18270	9850	14060	13715.12	10.52	0	-7812	14406	14232	14066	13892	13726	14320	13980	106	4210	500	9840	10	1	21134126	2897	-54.40	1.98	12	1.01	-252.00	6912.00	19750	20220826	-30.58	10000	20230103	37.10	17190	-20.24	20230802	10000	37.10	20230103	19750	-30.58	20220826	10000	37.10	20230103	2.65	Y	086390	500	105 억	2224299	N	N	19179	N	N
75	20230818	150631	57	100.00	KSQ150	반도체	N	N	N	N	N	13860	-200	5	-1.42	2758220250	201149	87.11	13810	14080	13440	18270	9850	14060	13712.32	10.52	0	-9643	14406	14232	14066	13892	13726	14320	13980	106	4210	500	9840	10	1	21134126	2929	-55.00	2.01	12	0.95	-252.00	6912.00	19750	20220826	-29.82	10000	20230103	38.60	17190	-19.37	20230802	10000	38.60	20230103	19750	-29.82	20220826	10000	38.60	20230103	2.65	Y	086390	500	105 억	2224299	N	N	10371	N	N
76	20230818	140636	57	100.00	KSQ150	반도체	N	N	N	N	N	13770	-290	5	-2.06	2370550890	172987	74.92	13810	14080	13440	18270	9850	14060	13703.64	10.52	0	2908	14406	14232	14066	13892	13726	14320	13980	106	4210	500	9840	10	1	21134126	2910	-54.64	1.99	12	0.82	-252.00	6912.00	19750	20220826	-30.28	10000	20230103	37.70	17190	-19.90	20230802	10000	37.70	20230103	19750	-30.28	20220826	10000	37.70	20230103	2.65	Y	086390	500	105 억	2224299	N	N	10371	N	N
77	20230818	130631	57	100.00	KSQ150	반도체	N	N	N	N	N	13860	-200	5	-1.42	2114821740	154483	66.90	13810	14080	13440	18270	9850	14060	13689.67	10.52	0	3064	14406	14232	14066	13892	13726	14320	13980	106	4210	500	9840	10	1	21134126	2929	-55.00	2.01	12	0.73	-252.00	6912.00	19750	20220826	-29.82	10000	20230103	38.60	17190	-19.37	20230802	10000	38.60	20230103	19750	-29.82	20220826	10000	38.60	20230103	2.65	Y	086390	500	105 억	2224299	N	N	10371	N	N
78	20230818	120643	57	100.00	KSQ150	반도체	N	N	N	N	N	13930	-130	5	-0.92	1990784640	145530	63.03	13810	14080	13440	18270	9850	14060	13679.55	10.52	0	3702	14406	14232	14066	13892	13726	14320	13980	106	4210	500	9840	10	1	21134126	2944	-55.28	2.02	12	0.69	-252.00	6912.00	19750	20220826	-29.47	10000	20230103	39.30	17190	-18.96	20230802	10000	39.30	20230103	19750	-29.47	20220826	10000	39.30	20230103	2.65	Y	086390	500	105 억	2224299	N	N	10371	N	N
79	20230818	110635	57	100.00	KSQ150	반도체	N	N	N	N	N	13970	-90	5	-0.64	1794530240	131414	56.91	13810	14080	13440	18270	9850	14060	13655.55	10.52	0	4731	14406	14232	14066	13892	13726	14320	13980	106	4210	500	9840	10	1	21134126	2952	-55.44	2.02	12	0.62	-252.00	6912.00	19750	20220826	-29.27	10000	20230103	39.70	17190	-18.73	20230802	10000	39.70	20230103	19750	-29.27	20220826	10000	39.70	20230103	2.65	Y	086390	500	105 억	2224299	N	N	10371	N	N
80	20230818	100636	57	100.00	KSQ150	반도체	N	N	N	N	N	13840	-220	5	-1.56	1341617980	98841	42.81	13810	13840	13440	18270	9850	14060	13573.50	10.52	0	-11907	14406	14232	14066	13892	13726	14320	13980	106	4210	500	9840	10	1	21134126	2925	-54.92	2.00	12	0.47	-252.00	6912.00	19750	20220826	-29.92	10000	20230103	38.40	17190	-19.49	20230802	10000	38.40	20230103	19750	-29.92	20220826	10000	38.40	20230103	2.65	Y	086390	500	105 억	2224299	N	N	10371	N	N
81	20230818	090638	57	100.00	KSQ150	반도체	N	N	N	N	N	13480	-580	5	-4.13	451696400	33269	14.41	13810	13810	13440	18270	9850	14060	13577.10	10.52	0	-11814	14406	14232	14066	13892	13726	14320	13980	106	4210	500	9840	10	1	21134126	2849	-53.49	1.95	12	0.16	-252.00	6912.00	19750	20220826	-31.75	10000	20230103	34.80	17190	-21.58	20230802	10000	34.80	20230103	19750	-31.75	20220826	10000	34.80	20230103	2.65	Y	086390	500	105 억	2224299	N	N	10371	N	N
82	20230817	160636	57	100.00	KSQ150	반도체	N	N	N	N	N	14060	-270	5	-1.88	3216439440	228841	37.84	14030	14240	13900	18620	10040	14330	14054.76	10.56	0	-25301	15143	14736	14223	13816	13303	14940	14020	106	4290	500	10030	10	1	21134126	2971	-55.79	2.03	12	1.08	-252.00	6912.00	20100	20220816	-30.05	10000	20230103	40.60	17190	-18.21	20230802	10000	40.60	20230103	19750	-28.81	20220826	10000	40.60	20230103	2.65	Y	086390	500	105 억	2231399	N	N	10371	N	N
83	20230817	150642	57	100.00	KSQ150	반도체	N	N	N	N	N	14130	-200	5	-1.40	3074797200	218788	36.17	14030	14240	13900	18620	10040	14330	14053.16	10.56	0	-21377	15143	14736	14223	13816	13303	14940	14020	106	4290	500	10030	10	1	21134126	2986	-56.07	2.04	12	1.04	-252.00	6912.00	20100	20220816	-29.70	10000	20230103	41.30	17190	-17.80	20230802	10000	41.30	20230103	19750	-28.46	20220826	10000	41.30	20230103	2.65	Y	086390	500	105 억	2231399	N	N	11764	N	N
84	20230817	140635	57	100.00	KSQ150	반도체	N	N	N	N	N	14090	-240	5	-1.67	2574461330	183125	30.28	14030	14240	13900	18620	10040	14330	14057.77	10.56	0	-6480	15143	14736	14223	13816	13303	14940	14020	106	4290	500	10030	10	1	21134126	2978	-55.91	2.04	12	0.87	-252.00	6912.00	20100	20220816	-29.90	10000	20230103	40.90	17190	-18.03	20230802	10000	40.90	20230103	19750	-28.66	20220826	10000	40.90	20230103	2.65	Y	086390	500	105 억	2231399	N	N	11764	N	N
85	20230817	130634	57	100.00	KSQ150	반도체	N	N	N	N	N	14130	-200	5	-1.40	2284310660	162635	26.89	14030	14200	13900	18620	10040	14330	14044.78	10.56	0	-4356	15143	14736	14223	13816	13303	14940	14020	106	4290	500	10030	10	1	21134126	2986	-56.07	2.04	12	0.77	-252.00	6912.00	20100	20220816	-29.70	10000	20230103	41.30	17190	-17.80	20230802	10000	41.30	20230103	19750	-28.46	20220826	10000	41.30	20230103	2.65	Y	086390	500	105 억	2231399	N	N	11764	N	N
86	20230817	120637	57	100.00	KSQ150	반도체	N	N	N	N	N	14040	-290	5	-2.02	2060293110	146695	24.25	14030	14200	13900	18620	10040	14330	14043.80	10.56	0	-1041	15143	14736	14223	13816	13303	14940	14020	106	4290	500	10030	10	1	21134126	2967	-55.71	2.03	12	0.69	-252.00	6912.00	20100	20220816	-30.15	10000	20230103	40.40	17190	-18.32	20230802	10000	40.40	20230103	19750	-28.91	20220826	10000	40.40	20230103	2.65	Y	086390	500	105 억	2231399	N	N	11764	N	N
87	20230817	110635	57	100.00	KSQ150	반도체	N	N	N	N	N	14100	-230	5	-1.61	1840743150	131095	21.67	14030	14200	13900	18620	10040	14330	14040.22	10.56	0	5429	15143	14736	14223	13816	13303	14940	14020	106	4290	500	10030	10	1	21134126	2980	-55.95	2.04	12	0.62	-252.00	6912.00	20100	20220816	-29.85	10000	20230103	41.00	17190	-17.98	20230802	10000	41.00	20230103	19750	-28.61	20220826	10000	41.00	20230103	2.65	Y	086390	500	105 억	2231399	N	N	11764	N	N
88	20230817	100633	57	100.00	KSQ150	반도체	N	N	N	N	N	14050	-280	5	-1.95	1325883710	94513	15.63	14030	14180	13900	18620	10040	14330	14027.03	10.56	0	1596	15143	14736	14223	13816	13303	14940	14020	106	4290	500	10030	10	1	21134126	2969	-55.75	2.03	12	0.45	-252.00	6912.00	20100	20220816	-30.10	10000	20230103	40.50	17190	-18.27	20230802	10000	40.50	20230103	19750	-28.86	20220826	10000	40.50	20230103	2.65	Y	086390	500	105 억	2231399	N	N	11764	N	N
89	20230817	090631	57	100.00	KSQ150	반도체	N	N	N	N	N	13940	-390	5	-2.72	380938190	27146	4.49	14030	14180	13900	18620	10040	14330	14027.55	10.56	0	-4776	15143	14736	14223	13816	13303	14940	14020	106	4290	500	10030	10	1	21134126	2946	-55.32	2.02	12	0.13	-252.00	6912.00	20100	20220816	-30.65	10000	20230103	39.40	17190	-18.91	20230802	10000	39.40	20230103	19750	-29.42	20220826	10000	39.40	20230103	2.65	Y	086390	500	105 억	2231399	N	N	11764	N	N
90	20230816	160635	57	100.00	KSQ150	반도체	N	N	N	N	N	14330	830	2	6.15	8513908730	600159	402.21	13750	14630	13710	17550	9450	13500	14185.92	10.16	0	82141	13980	13740	13490	13250	13000	13615	13125	106	4050	500	9450	10	1	21134126	3029	-56.87	2.07	12	2.84	-252.00	6912.00	20100	20220816	-28.71	10000	20230103	43.30	17190	-16.64	20230802	10000	43.30	20230103	20100	-28.71	20220816	10000	43.30	20230103	2.60	Y	086390	500	105 억	2146539	N	N	11764	N	N
91	20230816	150635	57	100.00	KSQ150	반도체	N	N	N	N	N	14200	700	2	5.19	8081940880	569985	381.99	13750	14630	13710	17550	9450	13500	14179.22	10.16	0	86478	13980	13740	13490	13250	13000	13615	13125	106	4050	500	9450	10	1	21134126	3001	-56.35	2.05	12	2.70	-252.00	6912.00	20100	20220816	-29.35	10000	20230103	42.00	17190	-17.39	20230802	10000	42.00	20230103	20100	-29.35	20220816	10000	42.00	20230103	2.60	Y	086390	500	105 억	2146539	N	N	9880	N	N
92	20230816	140634	57	100.00	KSQ150	반도체	N	N	N	N	N	14160	660	2	4.89	7400728800	522018	349.84	13750	14630	13710	17550	9450	13500	14177.15	10.16	0	92323	13980	13740	13490	13250	13000	13615	13125	106	4050	500	9450	10	1	21134126	2993	-56.19	2.05	12	2.47	-252.00	6912.00	20100	20220816	-29.55	10000	20230103	41.60	17190	-17.63	20230802	10000	41.60	20230103	20100	-29.55	20220816	10000	41.60	20230103	2.60	Y	086390	500	105 억	2146539	N	N	9880	N	N
93	20230816	130633	57	100.00	KSQ150	반도체	N	N	N	N	N	14360	860	2	6.37	6720090460	474236	317.82	13750	14630	13710	17550	9450	13500	14170.35	10.16	0	93915	13980	13740	13490	13250	13000	13615	13125	106	4050	500	9450	10	1	21134126	3035	-56.98	2.08	12	2.24	-252.00	6912.00	20100	20220816	-28.56	10000	20230103	43.60	17190	-16.46	20230802	10000	43.60	20230103	20100	-28.56	20220816	10000	43.60	20230103	2.60	Y	086390	500	105 억	2146539	N	N	9880	N	N
94	20230816	120642	57	100.00	KSQ150	반도체	N	N	N	N	N	14200	700	2	5.19	6199493660	437784	293.39	13750	14630	13710	17550	9450	13500	14161.08	10.16	0	89210	13980	13740	13490	13250	13000	13615	13125	106	4050	500	9450	10	1	21134126	3001	-56.35	2.05	12	2.07	-252.00	6912.00	20100	20220816	-29.35	10000	20230103	42.00	17190	-17.39	20230802	10000	42.00	20230103	20100	-29.35	20220816	10000	42.00	20230103	2.60	Y	086390	500	105 억	2146539	N	N	9880	N	N
95	20230816	110638	57	100.00	KSQ150	반도체	N	N	N	N	N	14470	970	2	7.19	4932554120	349224	234.04	13750	14630	13710	17550	9450	13500	14124.33	10.16	0	67784	13980	13740	13490	13250	13000	13615	13125	106	4050	500	9450	10	1	21134126	3058	-57.42	2.09	12	1.65	-252.00	6912.00	20100	20220816	-28.01	10000	20230103	44.70	17190	-15.82	20230802	10000	44.70	20230103	20100	-28.01	20220816	10000	44.70	20230103	2.60	Y	086390	500	105 억	2146539	N	N	9880	N	N
96	20230816	100636	57	100.00	KSQ150	반도체	N	N	N	N	N	13970	470	2	3.48	2072560320	149499	100.19	13750	13980	13710	17550	9450	13500	13863.37	10.16	0	18674	13980	13740	13490	13250	13000	13615	13125	106	4050	500	9450	10	1	21134126	2952	-55.44	2.02	12	0.71	-252.00	6912.00	20100	20220816	-30.50	10000	20230103	39.70	17190	-18.73	20230802	10000	39.70	20230103	20100	-30.50	20220816	10000	39.70	20230103	2.60	Y	086390	500	105 억	2146539	N	N	9880	N	N
97	20230816	090633	57	100.00	KSQ150	반도체	N	N	N	N	N	13810	310	2	2.30	560276180	40489	27.13	13750	13940	13740	17550	9450	13500	13837.74	10.16	0	11044	13980	13740	13490	13250	13000	13615	13125	106	4050	500	9450	10	1	21134126	2919	-54.80	2.00	12	0.19	-252.00	6912.00	20100	20220816	-31.29	10000	20230103	38.10	17190	-19.66	20230802	10000	38.10	20230103	20100	-31.29	20220816	10000	38.10	20230103	2.60	Y	086390	500	105 억	2146539	N	N	9880	N	N
98	20230814	160628	57	100.00	KSQ150	반도체	N	N	N	N	N	13500	-10	5	-0.07	1838285200	136517	87.03	13530	13730	13240	17560	9460	13510	13465.61	10.13	0	7687	14050	13780	13640	13370	13230	13710	13300	106	4050	500	9450	10	1	21134126	2853	-53.57	1.95	12	0.65	-252.00	6912.00	20100	20220816	-32.84	10000	20230103	35.00	17190	-21.47	20230802	10000	35.00	20230103	20100	-32.84	20220816	10000	35.00	20230103	2.70	Y	086390	500	105 억	2140891	N	N	9540	N	N
99	20230814	150626	57	100.00	KSQ150	반도체	N	N	N	N	N	13540	30	2	0.22	1738841050	129175	82.35	13530	13730	13240	17560	9460	13510	13461.13	10.13	0	9623	14050	13780	13640	13370	13230	13710	13300	106	4050	500	9450	10	1	21134126	2862	-53.73	1.96	12	0.61	-252.00	6912.00	20100	20220816	-32.64	10000	20230103	35.40	17190	-21.23	20230802	10000	35.40	20230103	20100	-32.64	20220816	10000	35.40	20230103	2.70	Y	086390	500	105 억	2140891	N	N	12464	N	N
100	20230814	140627	57	100.00	KSQ150	반도체	N	N	N	N	N	13300	-210	5	-1.55	1499184160	111361	70.99	13530	13730	13240	17560	9460	13510	13462.38	10.13	0	10011	14050	13780	13640	13370	13230	13710	13300	106	4050	500	9450	10	1	21134126	2811	-52.78	1.92	12	0.53	-252.00	6912.00	20100	20220816	-33.83	10000	20230103	33.00	17190	-22.63	20230802	10000	33.00	20230103	20100	-33.83	20220816	10000	33.00	20230103	2.70	Y	086390	500	105 억	2140891	N	N	12464	N	N
101	20230814	130622	57	100.00	KSQ150	반도체	N	N	N	N	N	13310	-200	5	-1.48	1308733550	97024	61.85	13530	13730	13300	17560	9460	13510	13488.76	10.13	0	7626	14050	13780	13640	13370	13230	13710	13300	106	4050	500	9450	10	1	21134126	2813	-52.82	1.93	12	0.46	-252.00	6912.00	20100	20220816	-33.78	10000	20230103	33.10	17190	-22.57	20230802	10000	33.10	20230103	20100	-33.78	20220816	10000	33.10	20230103	2.70	Y	086390	500	105 억	2140891	N	N	12464	N	N
102	20230814	120625	57	100.00	KSQ150	반도체	N	N	N	N	N	13320	-190	5	-1.41	1142471840	84559	53.91	13530	13730	13300	17560	9460	13510	13510.94	10.13	0	6592	14050	13780	13640	13370	13230	13710	13300	106	4050	500	9450	10	1	21134126	2815	-52.86	1.93	12	0.40	-252.00	6912.00	20100	20220816	-33.73	10000	20230103	33.20	17190	-22.51	20230802	10000	33.20	20230103	20100	-33.73	20220816	10000	33.20	20230103	2.70	Y	086390	500	105 억	2140891	N	N	12464	N	N
103	20230814	110622	57	100.00	KSQ150	반도체	N	N	N	N	N	13460	-50	5	-0.37	808183250	59561	37.97	13530	13730	13440	17560	9460	13510	13569.00	10.13	0	5948	14050	13780	13640	13370	13230	13710	13300	106	4050	500	9450	10	1	21134126	2845	-53.41	1.95	12	0.28	-252.00	6912.00	20100	20220816	-33.03	10000	20230103	34.60	17190	-21.70	20230802	10000	34.60	20230103	20100	-33.03	20220816	10000	34.60	20230103	2.70	Y	086390	500	105 억	2140891	N	N	12464	N	N
104	20230814	100623	57	100.00	KSQ150	반도체	N	N	N	N	N	13580	70	2	0.52	548431240	40404	25.76	13530	13730	13450	17560	9460	13510	13573.69	10.13	0	6721	14050	13780	13640	13370	13230	13710	13300	106	4050	500	9450	10	1	21134126	2870	-53.89	1.96	12	0.19	-252.00	6912.00	20100	20220816	-32.44	10000	20230103	35.80	17190	-21.00	20230802	10000	35.80	20230103	20100	-32.44	20220816	10000	35.80	20230103	2.70	Y	086390	500	105 억	2140891	N	N	12464	N	N
105	20230814	090622	57	100.00	KSQ150	반도체	N	N	N	N	N	13560	50	2	0.37	87376430	6456	4.12	13530	13610	13450	17560	9460	13510	13534.14	10.13	0	-2405	14050	13780	13640	13370	13230	13710	13300	106	4050	500	9450	10	1	21134126	2866	-53.81	1.96	12	0.03	-252.00	6912.00	20100	20220816	-32.54	10000	20230103	35.60	17190	-21.12	20230802	10000	35.60	20230103	20100	-32.54	20220816	10000	35.60	20230103	2.70	Y	086390	500	105 억	2140891	N	N	12464	N	N
106	20230811	160622	57	100.00	KSQ150	반도체	N	N	N	N	N	13510	-190	5	-1.39	2143398550	156430	63.21	13710	13910	13500	17810	9590	13700	13703.03	10.15	0	-3590	14086	13892	13626	13432	13166	13930	13470	106	4110	500	9590	10	1	21134126	2855	-53.61	1.95	12	0.74	-252.00	6912.00	20100	20220816	-32.79	10000	20230103	35.10	17190	-21.41	20230802	10000	35.10	20230103	20100	-32.79	20220816	10000	35.10	20230103	2.62	Y	086390	500	105 억	2144431	N	N	12464	N	N
107	20230811	150618	57	100.00	KSQ150	반도체	N	N	N	N	N	13570	-130	5	-0.95	1972647420	143807	58.11	13710	13910	13510	17810	9590	13700	13717.33	10.15	0	-4299	14086	13892	13626	13432	13166	13930	13470	106	4110	500	9590	10	1	21134126	2868	-53.85	1.96	12	0.68	-252.00	6912.00	20100	20220816	-32.49	10000	20230103	35.70	17190	-21.06	20230802	10000	35.70	20230103	20100	-32.49	20220816	10000	35.70	20230103	2.62	Y	086390	500	105 억	2144431	N	N	33118	N	N
108	20230811	140619	57	100.00	KSQ150	반도체	N	N	N	N	N	13590	-110	5	-0.80	1668215540	121392	49.05	13710	13910	13510	17810	9590	13700	13742.38	10.15	0	2933	14086	13892	13626	13432	13166	13930	13470	106	4110	500	9590	10	1	21134126	2872	-53.93	1.97	12	0.57	-252.00	6912.00	20100	20220816	-32.39	10000	20230103	35.90	17190	-20.94	20230802	10000	35.90	20230103	20100	-32.39	20220816	10000	35.90	20230103	2.62	Y	086390	500	105 억	2144431	N	N	33118	N	N
109	20230811	130615	57	100.00	KSQ150	반도체	N	N	N	N	N	13670	-30	5	-0.22	1330411740	96578	39.02	13710	13910	13510	17810	9590	13700	13775.52	10.15	0	16957	14086	13892	13626	13432	13166	13930	13470	106	4110	500	9590	10	1	21134126	2889	-54.25	1.98	12	0.46	-252.00	6912.00	20100	20220816	-31.99	10000	20230103	36.70	17190	-20.48	20230802	10000	36.70	20230103	20100	-31.99	20220816	10000	36.70	20230103	2.62	Y	086390	500	105 억	2144431	N	N	33118	N	N
110	20230811	120613	57	100.00	KSQ150	반도체	N	N	N	N	N	13730	30	2	0.22	1122624420	81403	32.89	13710	13910	13510	17810	9590	13700	13790.95	10.15	0	18822	14086	13892	13626	13432	13166	13930	13470	106	4110	500	9590	10	1	21134126	2902	-54.48	1.99	12	0.39	-252.00	6912.00	20100	20220816	-31.69	10000	20230103	37.30	17190	-20.13	20230802	10000	37.30	20230103	20100	-31.69	20220816	10000	37.30	20230103	2.62	Y	086390	500	105 억	2144431	N	N	33118	N	N
111	20230811	110612	57	100.00	KSQ150	반도체	N	N	N	N	N	13860	160	2	1.17	960801530	69646	28.14	13710	13910	13510	17810	9590	13700	13795.50	10.15	0	22469	14086	13892	13626	13432	13166	13930	13470	106	4110	500	9590	10	1	21134126	2929	-55.00	2.01	12	0.33	-252.00	6912.00	20100	20220816	-31.04	10000	20230103	38.60	17190	-19.37	20230802	10000	38.60	20230103	20100	-31.04	20220816	10000	38.60	20230103	2.62	Y	086390	500	105 억	2144431	N	N	33118	N	N
112	20230811	100610	57	100.00	KSQ150	반도체	N	N	N	N	N	13820	120	2	0.88	691399390	50189	20.28	13710	13910	13510	17810	9590	13700	13775.91	10.15	0	19078	14086	13892	13626	13432	13166	13930	13470	106	4110	500	9590	10	1	21134126	2921	-54.84	2.00	12	0.24	-252.00	6912.00	20100	20220816	-31.24	10000	20230103	38.20	17190	-19.60	20230802	10000	38.20	20230103	20100	-31.24	20220816	10000	38.20	20230103	2.62	Y	086390	500	105 억	2144431	N	N	33118	N	N
113	20230811	090618	57	100.00	KSQ150	반도체	N	N	N	N	N	13720	20	2	0.15	111005250	8080	3.26	13710	13910	13510	17810	9590	13700	13738.27	10.15	0	-1204	14086	13892	13626	13432	13166	13930	13470	106	4110	500	9590	10	1	21134126	2900	-54.44	1.98	12	0.04	-252.00	6912.00	20100	20220816	-31.74	10000	20230103	37.20	17190	-20.19	20230802	10000	37.20	20230103	20100	-31.74	20220816	10000	37.20	20230103	2.62	Y	086390	500	105 억	2144431	N	N	33118	N	N
114	20230810	160612	57	100.00	KSQ150	반도체	N	N	N	N	N	13700	0	3	0.00	3276221230	241035	30.81	13700	13820	13360	17810	9590	13700	13592.05	10.15	0	-2197	15740	14720	13940	12920	12140	15230	13430	106	4110	500	9590	10	1	21134126	2895	-54.37	1.98	12	1.14	-252.00	6912.00	20100	20220816	-31.84	10000	20230103	37.00	17190	-20.30	20230802	10000	37.00	20230103	20100	-31.84	20220816	10000	37.00	20230103	2.71	Y	086390	500	105 억	2144731	N	N	33118	N	N
115	20230810	150609	57	100.00	KSQ150	반도체	N	N	N	N	N	13700	0	3	0.00	3130982420	230424	29.46	13700	13820	13360	17810	9590	13700	13587.75	10.15	0	-3756	15740	14720	13940	12920	12140	15230	13430	106	4110	500	9590	10	1	21134126	2895	-54.37	1.98	12	1.09	-252.00	6912.00	20100	20220816	-31.84	10000	20230103	37.00	17190	-20.30	20230802	10000	37.00	20230103	20100	-31.84	20220816	10000	37.00	20230103	2.71	Y	086390	500	105 억	2144731	N	N	61398	N	N
116	20230810	140608	57	100.00	KSQ150	반도체	N	N	N	N	N	13680	-20	5	-0.15	2718664230	200235	25.60	13700	13820	13360	17810	9590	13700	13577.16	10.15	0	-7560	15740	14720	13940	12920	12140	15230	13430	106	4110	500	9590	10	1	21134126	2891	-54.29	1.98	12	0.95	-252.00	6912.00	20100	20220816	-31.94	10000	20230103	36.80	17190	-20.42	20230802	10000	36.80	20230103	20100	-31.94	20220816	10000	36.80	20230103	2.71	Y	086390	500	105 억	2144731	N	N	61398	N	N
117	20230810	130604	57	100.00	KSQ150	반도체	N	N	N	N	N	13760	60	2	0.44	2280278950	168350	21.52	13700	13820	13360	17810	9590	13700	13544.56	10.15	0	-1883	15740	14720	13940	12920	12140	15230	13430	106	4110	500	9590	10	1	21134126	2908	-54.60	1.99	12	0.80	-252.00	6912.00	20100	20220816	-31.54	10000	20230103	37.60	17190	-19.95	20230802	10000	37.60	20230103	20100	-31.54	20220816	10000	37.60	20230103	2.71	Y	086390	500	105 억	2144731	N	N	61398	N	N
118	20230810	120613	57	100.00	KSQ150	반도체	N	N	N	N	N	13700	0	3	0.00	2092018980	154632	19.77	13700	13820	13360	17810	9590	13700	13528.64	10.15	0	-2500	15740	14720	13940	12920	12140	15230	13430	106	4110	500	9590	10	1	21134126	2895	-54.37	1.98	12	0.73	-252.00	6912.00	20100	20220816	-31.84	10000	20230103	37.00	17190	-20.30	20230802	10000	37.00	20230103	20100	-31.84	20220816	10000	37.00	20230103	2.71	Y	086390	500	105 억	2144731	N	N	61398	N	N
119	20230810	110615	57	100.00	KSQ150	반도체	N	N	N	N	N	13670	-30	5	-0.22	1756866020	130211	16.65	13700	13700	13360	17810	9590	13700	13491.91	10.15	0	-1958	15740	14720	13940	12920	12140	15230	13430	106	4110	500	9590	10	1	21134126	2889	-54.25	1.98	12	0.62	-252.00	6912.00	20100	20220816	-31.99	10000	20230103	36.70	17190	-20.48	20230802	10000	36.70	20230103	20100	-31.99	20220816	10000	36.70	20230103	2.71	Y	086390	500	105 억	2144731	N	N	61398	N	N
120	20230810	100612	57	100.00	KSQ150	반도체	N	N	N	N	N	13440	-260	5	-1.90	1028076930	76235	9.75	13700	13700	13360	17810	9590	13700	13484.67	10.15	0	-15797	15740	14720	13940	12920	12140	15230	13430	106	4110	500	9590	10	1	21134126	2840	-53.33	1.94	12	0.36	-252.00	6912.00	20100	20220816	-33.13	10000	20230103	34.40	17190	-21.82	20230802	10000	34.40	20230103	20100	-33.13	20220816	10000	34.40	20230103	2.71	Y	086390	500	105 억	2144731	N	N	61398	N	N
121	20230810	090618	57	100.00	KSQ150	반도체	N	N	N	N	N	13470	-230	5	-1.68	351181840	25965	3.32	13700	13700	13360	17810	9590	13700	13522.87	10.15	0	-6871	15740	14720	13940	12920	12140	15230	13430	106	4110	500	9590	10	1	21134126	2847	-53.45	1.95	12	0.12	-252.00	6912.00	20100	20220816	-32.99	10000	20230103	34.70	17190	-21.64	20230802	10000	34.70	20230103	20100	-32.99	20220816	10000	34.70	20230103	2.71	Y	086390	500	105 억	2144731	N	N	61398	N	N
122	20230809	160610	57	100.00	KSQ150	반도체	N	N	N	N	N	13700	560	2	4.26	10892748140	778396	310.06	13160	14960	13160	17080	9200	13140	13994.69	10.35	0	-37240	14060	13600	13310	12850	12560	13455	12705	106	3940	500	9190	10	1	21134126	2895	-54.37	1.98	12	3.68	-252.00	6912.00	20100	20220816	-31.84	10000	20230103	37.00	17190	-20.30	20230802	10000	37.00	20230103	20100	-31.84	20220816	10000	37.00	20230103	2.69	Y	086390	500	105 억	2186983	N	N	61398	N	N
123	20230809	150602	57	100.00	KSQ150	반도체	N	N	N	N	N	13750	610	2	4.64	10549095590	753331	300.08	13160	14960	13160	17080	9200	13140	14003.27	10.35	0	-40909	14060	13600	13310	12850	12560	13455	12705	106	3940	500	9190	10	1	21134126	2906	-54.56	1.99	12	3.56	-252.00	6912.00	20100	20220816	-31.59	10000	20230103	37.50	17190	-20.01	20230802	10000	37.50	20230103	20100	-31.59	20220816	10000	37.50	20230103	2.69	Y	086390	500	105 억	2186983	N	N	35960	N	N
124	20230809	140602	57	100.00	KSQ150	반도체	N	N	N	N	N	13670	530	2	4.03	9918007990	707213	281.71	13160	14960	13160	17080	9200	13140	14024.07	10.35	0	-44274	14060	13600	13310	12850	12560	13455	12705	106	3940	500	9190	10	1	21134126	2889	-54.25	1.98	12	3.35	-252.00	6912.00	20100	20220816	-31.99	10000	20230103	36.70	17190	-20.48	20230802	10000	36.70	20230103	20100	-31.99	20220816	10000	36.70	20230103	2.69	Y	086390	500	105 억	2186983	N	N	35960	N	N
125	20230809	130616	57	100.00	KSQ150	반도체	N	N	N	N	N	13490	350	2	2.66	1087931650	81534	32.48	13160	13490	13160	17080	9200	13140	13343.29	10.35	0	15387	14060	13600	13310	12850	12560	13455	12705	106	3940	500	9190	10	1	21134126	2851	-53.53	1.95	12	0.39	-252.00	6912.00	20100	20220816	-32.89	10000	20230103	34.90	17190	-21.52	20230802	10000	34.90	20230103	20100	-32.89	20220816	10000	34.90	20230103	2.69	Y	086390	500	105 억	2186983	N	N	35960	N	N
126	20230809	120612	57	100.00	KSQ150	반도체	N	N	N	N	N	13360	220	2	1.67	865281870	64930	25.86	13160	13450	13160	17080	9200	13140	13326.38	10.35	0	6444	14060	13600	13310	12850	12560	13455	12705	106	3940	500	9190	10	1	21134126	2824	-53.02	1.93	12	0.31	-252.00	6912.00	20100	20220816	-33.53	10000	20230103	33.60	17190	-22.28	20230802	10000	33.60	20230103	20100	-33.53	20220816	10000	33.60	20230103	2.69	Y	086390	500	105 억	2186983	N	N	35960	N	N
127	20230809	110611	57	100.00	KSQ150	반도체	N	N	N	N	N	13290	150	2	1.14	714955610	53671	21.38	13160	13450	13160	17080	9200	13140	13321.08	10.35	0	647	14060	13600	13310	12850	12560	13455	12705	106	3940	500	9190	10	1	21134126	2809	-52.74	1.92	12	0.25	-252.00	6912.00	20100	20220816	-33.88	10000	20230103	32.90	17190	-22.69	20230802	10000	32.90	20230103	20100	-33.88	20220816	10000	32.90	20230103	2.69	Y	086390	500	105 억	2186983	N	N	35960	N	N
128	20230809	100601	57	100.00	KSQ150	반도체	N	N	N	N	N	13330	190	2	1.45	572792340	42983	17.12	13160	13450	13160	17080	9200	13140	13326.02	10.35	0	3383	14060	13600	13310	12850	12560	13455	12705	106	3940	500	9190	10	1	21134126	2817	-52.90	1.93	12	0.20	-252.00	6912.00	20100	20220816	-33.68	10000	20230103	33.30	17190	-22.45	20230802	10000	33.30	20230103	20100	-33.68	20220816	10000	33.30	20230103	2.69	Y	086390	500	105 억	2186983	N	N	35960	N	N
129	20230809	090604	57	100.00	KSQ150	반도체	N	N	N	N	N	13370	230	2	1.75	83288900	6265	2.50	13160	13370	13160	17080	9200	13140	13294.32	10.35	0	963	14060	13600	13310	12850	12560	13455	12705	106	3940	500	9190	10	1	21134126	2826	-53.06	1.93	12	0.03	-252.00	6912.00	20100	20220816	-33.48	10000	20230103	33.70	17190	-22.22	20230802	10000	33.70	20230103	20100	-33.48	20220816	10000	33.70	20230103	2.69	Y	086390	500	105 억	2186983	N	N	35960	N	N
130	20230808	160616	57	100.00	KSQ150	반도체	N	N	N	N	N	13140	-330	5	-2.45	3146162770	236230	101.80	13590	13770	13020	17510	9430	13470	13318.18	10.26	164	30171	14183	13826	13463	13106	12743	14005	13285	106	4040	500	9420	10	1	21134126	2777	-52.14	1.90	12	1.12	-252.00	6912.00	20100	20220816	-34.63	10000	20230103	31.40	17190	-23.56	20230802	10000	31.40	20230103	20100	-34.63	20220816	10000	31.40	20230103	2.67	Y	086390	500	105 억	2167496	N	N	23939	N	N
131	20230808	150608	57	100.00	KSQ150	반도체	N	N	N	N	N	13130	-340	5	-2.52	2957130670	221899	95.63	13590	13770	13020	17510	9430	13470	13326.41	10.26	164	34840	14183	13826	13463	13106	12743	14005	13285	106	4040	500	9420	10	1	21134126	2775	-52.10	1.90	12	1.05	-252.00	6912.00	20100	20220816	-34.68	10000	20230103	31.30	17190	-23.62	20230802	10000	31.30	20230103	20100	-34.68	20220816	10000	31.30	20230103	2.67	Y	086390	500	105 억	2167496	N	N	43639	N	N
132	20230808	140605	57	100.00	KSQ150	반도체	N	N	N	N	N	13220	-250	5	-1.86	2275528280	170011	73.27	13590	13770	13150	17510	9430	13470	13384.55	10.26	164	21271	14183	13826	13463	13106	12743	14005	13285	106	4040	500	9420	10	1	21134126	2794	-52.46	1.91	12	0.80	-252.00	6912.00	20100	20220816	-34.23	10000	20230103	32.20	17190	-23.09	20230802	10000	32.20	20230103	20100	-34.23	20220816	10000	32.20	20230103	2.67	Y	086390	500	105 억	2167496	N	N	43639	N	N
133	20230808	130559	57	100.00	KSQ150	반도체	N	N	N	N	N	13240	-230	5	-1.71	1995075670	148820	64.13	13590	13770	13150	17510	9430	13470	13405.92	10.26	164	19006	14183	13826	13463	13106	12743	14005	13285	106	4040	500	9420	10	1	21134126	2798	-52.54	1.92	12	0.70	-252.00	6912.00	20100	20220816	-34.13	10000	20230103	32.40	17190	-22.98	20230802	10000	32.40	20230103	20100	-34.13	20220816	10000	32.40	20230103	2.67	Y	086390	500	105 억	2167496	N	N	43639	N	N
134	20230808	120605	57	100.00	KSQ150	반도체	N	N	N	N	N	13160	-310	5	-2.30	1791703150	133436	57.50	13590	13770	13150	17510	9430	13470	13427.40	10.26	164	16131	14183	13826	13463	13106	12743	14005	13285	106	4040	500	9420	10	1	21134126	2781	-52.22	1.90	12	0.63	-252.00	6912.00	20100	20220816	-34.53	10000	20230103	31.60	17190	-23.44	20230802	10000	31.60	20230103	20100	-34.53	20220816	10000	31.60	20230103	2.67	Y	086390	500	105 억	2167496	N	N	43639	N	N
135	20230808	110557	57	100.00	KSQ150	반도체	N	N	N	N	N	13320	-150	5	-1.11	1434247790	106373	45.84	13590	13770	13250	17510	9430	13470	13483.21	10.26	164	19487	14183	13826	13463	13106	12743	14005	13285	106	4040	500	9420	10	1	21134126	2815	-52.86	1.93	12	0.50	-252.00	6912.00	20100	20220816	-33.73	10000	20230103	33.20	17190	-22.51	20230802	10000	33.20	20230103	20100	-33.73	20220816	10000	33.20	20230103	2.67	Y	086390	500	105 억	2167496	N	N	43639	N	N
136	20230808	100607	57	100.00	KSQ150	반도체	N	N	N	N	N	13480	10	2	0.07	788179260	57829	24.92	13590	13770	13400	17510	9430	13470	13629.75	10.26	164	11013	14183	13826	13463	13106	12743	14005	13285	106	4040	500	9420	10	1	21134126	2849	-53.49	1.95	12	0.27	-252.00	6912.00	20100	20220816	-32.94	10000	20230103	34.80	17190	-21.58	20230802	10000	34.80	20230103	20100	-32.94	20220816	10000	34.80	20230103	2.67	Y	086390	500	105 억	2167496	N	N	43639	N	N
137	20230808	090608	57	100.00	KSQ150	반도체	N	N	N	N	N	13570	100	2	0.74	94052220	6889	2.97	13590	13770	13570	17510	9430	13470	13655.13	10.26	164	2416	14183	13826	13463	13106	12743	14005	13285	106	4040	500	9420	10	1	21134126	2868	-53.85	1.96	12	0.03	-252.00	6912.00	20100	20220816	-32.49	10000	20230103	35.70	17190	-21.06	20230802	10000	35.70	20230103	20100	-32.49	20220816	10000	35.70	20230103	2.67	Y	086390	500	105 억	2167496	N	N	43639	N	N
138	20230807	160603	57	100.00	KSQ150	반도체	N	N	N	N	N	13470	90	2	0.67	3089103300	230506	92.23	13320	13820	13100	17390	9370	13380	13401.17	10.19	164	13448	13800	13590	13480	13270	13160	13535	13215	106	4010	500	9360	10	1	21134126	2847	-53.45	1.95	12	1.09	-252.00	6912.00	20100	20220816	-32.99	10000	20230103	34.70	17190	-21.64	20230802	10000	34.70	20230103	20100	-32.99	20220816	10000	34.70	20230103	2.45	Y	086390	500	105 억	2153313	N	N	43639	N	N
139	20230807	150603	57	100.00	KSQ150	반도체	N	N	N	N	N	13480	100	2	0.75	2958654810	220815	88.35	13320	13820	13100	17390	9370	13380	13398.82	10.19	164	12067	13800	13590	13480	13270	13160	13535	13215	106	4010	500	9360	10	1	21134126	2849	-53.49	1.95	12	1.04	-252.00	6912.00	20100	20220816	-32.94	10000	20230103	34.80	17190	-21.58	20230802	10000	34.80	20230103	20100	-32.94	20220816	10000	34.80	20230103	2.45	Y	086390	500	105 억	2153313	N	N	12186	N	N
140	20230807	140604	57	100.00	KSQ150	반도체	N	N	N	N	N	13530	150	2	1.12	2676406700	199769	79.93	13320	13820	13100	17390	9370	13380	13397.53	10.19	164	13878	13800	13590	13480	13270	13160	13535	13215	106	4010	500	9360	10	1	21134126	2859	-53.69	1.96	12	0.95	-252.00	6912.00	20100	20220816	-32.69	10000	20230103	35.30	17190	-21.29	20230802	10000	35.30	20230103	20100	-32.69	20220816	10000	35.30	20230103	2.45	Y	086390	500	105 억	2153313	N	N	12186	N	N
141	20230807	130600	57	100.00	KSQ150	반도체	N	N	N	N	N	13610	230	2	1.72	2450627540	183095	73.26	13320	13820	13100	17390	9370	13380	13384.47	10.19	164	11681	13800	13590	13480	13270	13160	13535	13215	106	4010	500	9360	10	1	21134126	2876	-54.01	1.97	12	0.87	-252.00	6912.00	20100	20220816	-32.29	10000	20230103	36.10	17190	-20.83	20230802	10000	36.10	20230103	20100	-32.29	20220816	10000	36.10	20230103	2.45	Y	086390	500	105 억	2153313	N	N	12186	N	N
142	20230807	120559	57	100.00	KSQ150	반도체	N	N	N	N	N	13680	300	2	2.24	1991982040	149691	59.89	13320	13690	13100	17390	9370	13380	13307.17	10.19	164	5323	13800	13590	13480	13270	13160	13535	13215	106	4010	500	9360	10	1	21134126	2891	-54.29	1.98	12	0.71	-252.00	6912.00	20100	20220816	-31.94	10000	20230103	36.80	17190	-20.42	20230802	10000	36.80	20230103	20100	-31.94	20220816	10000	36.80	20230103	2.45	Y	086390	500	105 억	2153313	N	N	12186	N	N
143	20230807	110555	57	100.00	KSQ150	반도체	N	N	N	N	N	13430	50	2	0.37	1429350940	107983	43.21	13320	13440	13100	17390	9370	13380	13236.48	10.19	164	-1598	13800	13590	13480	13270	13160	13535	13215	106	4010	500	9360	10	1	21134126	2838	-53.29	1.94	12	0.51	-252.00	6912.00	20100	20220816	-33.18	10000	20230103	34.30	17190	-21.87	20230802	10000	34.30	20230103	20100	-33.18	20220816	10000	34.30	20230103	2.45	Y	086390	500	105 억	2153313	N	N	12186	N	N
144	20230807	100601	57	100.00	KSQ150	반도체	N	N	N	N	N	13190	-190	5	-1.42	931982330	70585	28.24	13320	13360	13100	17390	9370	13380	13203.06	10.19	164	-8630	13800	13590	13480	13270	13160	13535	13215	106	4010	500	9360	10	1	21134126	2788	-52.34	1.91	12	0.33	-252.00	6912.00	20100	20220816	-34.38	10000	20230103	31.90	17190	-23.27	20230802	10000	31.90	20230103	20100	-34.38	20220816	10000	31.90	20230103	2.45	Y	086390	500	105 억	2153313	N	N	12186	N	N
145	20230807	090600	57	100.00	KSQ150	반도체	N	N	N	N	N	13250	-130	5	-0.97	262519250	19842	7.94	13320	13320	13140	17390	9370	13380	13228.58	10.19	164	-5201	13800	13590	13480	13270	13160	13535	13215	106	4010	500	9360	10	1	21134126	2800	-52.58	1.92	12	0.09	-252.00	6912.00	20100	20220816	-34.08	10000	20230103	32.50	17190	-22.92	20230802	10000	32.50	20230103	20100	-34.08	20220816	10000	32.50	20230103	2.45	Y	086390	500	105 억	2153313	N	N	12186	N	N
146	20230804	160555	57	100.00	KSQ150	반도체	N	N	N	N	N	13380	-600	5	-4.29	3304651110	245460	28.03	13500	13690	13370	18170	9790	13980	13463.12	10.23	0	-15161	15380	14680	14230	13530	13080	14455	13305	106	4190	500	9780	10	1	21134126	2828	-53.10	1.94	12	1.16	-252.00	6912.00	20100	20220816	-33.43	10000	20230103	33.80	17190	-22.16	20230802	10000	33.80	20230103	20100	-33.43	20220816	10000	33.80	20230103	2.19	N	086390	500	105 억	2161213	N	N	12186	N	N
147	20230804	150556	57	100.00	KSQ150	반도체	N	N	N	N	N	13400	-580	5	-4.15	3026072710	224647	25.65	13500	13690	13370	18170	9790	13980	13470.33	10.23	0	-13545	15380	14680	14230	13530	13080	14455	13305	106	4190	500	9780	10	1	21134126	2832	-53.17	1.94	12	1.06	-252.00	6912.00	20100	20220816	-33.33	10000	20230103	34.00	17190	-22.05	20230802	10000	34.00	20230103	20100	-33.33	20220816	10000	34.00	20230103	2.19	N	086390	500	105 억	2161213	N	N	3714	N	N
148	20230804	140603	57	100.00	KSQ150	반도체	N	N	N	N	N	13430	-550	5	-3.93	2680552890	198907	22.71	13500	13690	13370	18170	9790	13980	13476.40	10.23	0	-10772	15380	14680	14230	13530	13080	14455	13305	106	4190	500	9780	10	1	21134126	2838	-53.29	1.94	12	0.94	-252.00	6912.00	20100	20220816	-33.18	10000	20230103	34.30	17190	-21.87	20230802	10000	34.30	20230103	20100	-33.18	20220816	10000	34.30	20230103	2.19	N	086390	500	105 억	2161213	N	N	3714	N	N
149	20230804	130555	57	100.00	KSQ150	반도체	N	N	N	N	N	13440	-540	5	-3.86	2486017910	184431	21.06	13500	13690	13370	18170	9790	13980	13479.37	10.23	0	-9076	15380	14680	14230	13530	13080	14455	13305	106	4190	500	9780	10	1	21134126	2840	-53.33	1.94	12	0.87	-252.00	6912.00	20100	20220816	-33.13	10000	20230103	34.40	17190	-21.82	20230802	10000	34.40	20230103	20100	-33.13	20220816	10000	34.40	20230103	2.19	N	086390	500	105 억	2161213	N	N	3714	N	N
150	20230804	120553	57	100.00	KSQ150	반도체	N	N	N	N	N	13470	-510	5	-3.65	2315187890	171734	19.61	13500	13690	13370	18170	9790	13980	13481.22	10.23	0	-7273	15380	14680	14230	13530	13080	14455	13305	106	4190	500	9780	10	1	21134126	2847	-53.45	1.95	12	0.81	-252.00	6912.00	20100	20220816	-32.99	10000	20230103	34.70	17190	-21.64	20230802	10000	34.70	20230103	20100	-32.99	20220816	10000	34.70	20230103	2.19	N	086390	500	105 억	2161213	N	N	3714	N	N
151	20230804	110557	57	100.00	KSQ150	반도체	N	N	N	N	N	13440	-540	5	-3.86	2024121930	150003	17.13	13500	13690	13370	18170	9790	13980	13493.85	10.23	0	-5934	15380	14680	14230	13530	13080	14455	13305	106	4190	500	9780	10	1	21134126	2840	-53.33	1.94	12	0.71	-252.00	6912.00	20100	20220816	-33.13	10000	20230103	34.40	17190	-21.82	20230802	10000	34.40	20230103	20100	-33.13	20220816	10000	34.40	20230103	2.19	N	086390	500	105 억	2161213	N	N	3714	N	N
152	20230804	100551	57	100.00	KSQ150	반도체	N	N	N	N	N	13530	-450	5	-3.22	1395088550	103183	11.78	13500	13690	13400	18170	9790	13980	13520.50	10.23	0	-5266	15380	14680	14230	13530	13080	14455	13305	106	4190	500	9780	10	1	21134126	2859	-53.69	1.96	12	0.49	-252.00	6912.00	20100	20220816	-32.69	10000	20230103	35.30	17190	-21.29	20230802	10000	35.30	20230103	20100	-32.69	20220816	10000	35.30	20230103	2.19	N	086390	500	105 억	2161213	N	N	3714	N	N
153	20230804	090550	57	100.00	KSQ150	반도체	N	N	N	N	N	13520	-460	5	-3.29	424448860	31420	3.59	13500	13690	13400	18170	9790	13980	13508.77	10.23	0	1519	15380	14680	14230	13530	13080	14455	13305	106	4190	500	9780	10	1	21134126	2857	-53.65	1.96	12	0.15	-252.00	6912.00	20100	20220816	-32.74	10000	20230103	35.20	17190	-21.35	20230802	10000	35.20	20230103	20100	-32.74	20220816	10000	35.20	20230103	2.19	N	086390	500	105 억	2161213	N	N	3714	N	N
154	20230803	160551	57	100.00	KSQ150	반도체	N	N	N	N	N	13980	-1010	5	-6.74	12081933590	848898	23.13	14680	14930	13780	19480	10500	14990	14233.18	10.33	293	-21030	18676	16832	15346	13502	12016	17755	14425	106	4490	500	10490	10	1	21134126	2955	-55.48	2.02	12	4.02	-252.00	6912.00	20100	20220816	-30.45	10000	20230103	39.80	17190	-18.67	20230802	10000	39.80	20230103	20100	-30.45	20220816	10000	39.80	20230103	2.21	N	086390	500	105 억	2182101	N	N	3714	N	N
155	20230803	150554	57	100.00	KSQ150	반도체	N	N	N	N	N	13960	-1030	5	-6.87	11488345660	806493	21.97	14680	14930	13780	19480	10500	14990	14244.74	10.33	293	-31091	18676	16832	15346	13502	12016	17755	14425	106	4490	500	10490	10	1	21134126	2950	-55.40	2.02	12	3.82	-252.00	6912.00	20100	20220816	-30.55	10000	20230103	39.60	17190	-18.79	20230802	10000	39.60	20230103	20100	-30.55	20220816	10000	39.60	20230103	2.21	N	086390	500	105 억	2182101	N	N	172500	N	N
156	20230803	140548	57	100.00	KSQ150	반도체	N	N	N	N	N	13870	-1120	5	-7.47	10952937590	767885	20.92	14680	14930	13780	19480	10500	14990	14263.69	10.33	293	-26033	18676	16832	15346	13502	12016	17755	14425	106	4490	500	10490	10	1	21134126	2931	-55.04	2.01	12	3.63	-252.00	6912.00	20100	20220816	-31.00	10000	20230103	38.70	17190	-19.31	20230802	10000	38.70	20230103	20100	-31.00	20220816	10000	38.70	20230103	2.21	N	086390	500	105 억	2182101	N	N	172500	N	N
157	20230803	130552	57	100.00	KSQ150	반도체	N	N	N	N	N	13990	-1000	5	-6.67	10468790910	733007	19.97	14680	14930	13780	19480	10500	14990	14281.90	10.33	293	-14400	18676	16832	15346	13502	12016	17755	14425	106	4490	500	10490	10	1	21134126	2957	-55.52	2.02	12	3.47	-252.00	6912.00	20100	20220816	-30.40	10000	20230103	39.90	17190	-18.62	20230802	10000	39.90	20230103	20100	-30.40	20220816	10000	39.90	20230103	2.21	N	086390	500	105 억	2182101	N	N	172500	N	N
158	20230803	120554	57	100.00	KSQ150	반도체	N	N	N	N	N	13800	-1190	5	-7.94	9893951740	691921	18.85	14680	14930	13780	19480	10500	14990	14299.17	10.33	293	-10468	18676	16832	15346	13502	12016	17755	14425	106	4490	500	10490	10	1	21134126	2917	-54.76	2.00	12	3.27	-252.00	6912.00	20100	20220816	-31.34	10000	20230103	38.00	17190	-19.72	20230802	10000	38.00	20230103	20100	-31.34	20220816	10000	38.00	20230103	2.21	N	086390	500	105 억	2182101	N	N	172500	N	N
159	20230803	110548	57	100.00	KSQ150	반도체	N	N	N	N	N	13890	-1100	5	-7.34	8801499820	612988	16.70	14680	14930	13810	19480	10500	14990	14358.27	10.33	293	8319	18676	16832	15346	13502	12016	17755	14425	106	4490	500	10490	10	1	21134126	2936	-55.12	2.01	12	2.90	-252.00	6912.00	20100	20220816	-30.90	10000	20230103	38.90	17190	-19.20	20230802	10000	38.90	20230103	20100	-30.90	20220816	10000	38.90	20230103	2.21	N	086390	500	105 억	2182101	N	N	172500	N	N
160	20230803	100547	57	100.00	KSQ150	반도체	N	N	N	N	N	14590	-400	5	-2.67	5536565240	382010	10.41	14680	14930	14140	19480	10500	14990	14493.14	10.33	293	22582	18676	16832	15346	13502	12016	17755	14425	106	4490	500	10490	10	1	21134126	3083	-57.90	2.11	12	1.81	-252.00	6912.00	20100	20220816	-27.41	10000	20230103	45.90	17190	-15.13	20230802	10000	45.90	20230103	20100	-27.41	20220816	10000	45.90	20230103	2.21	N	086390	500	105 억	2182101	N	N	172500	N	N
161	20230803	090546	57	100.00	KSQ150	반도체	N	N	N	N	N	14330	-660	5	-4.40	1188419740	82262	2.24	14680	14740	14200	19480	10500	14990	14446.20	10.33	293	17581	18676	16832	15346	13502	12016	17755	14425	106	4490	500	10490	10	1	21134126	3029	-56.87	2.07	12	0.39	-252.00	6912.00	20100	20220816	-28.71	10000	20230103	43.30	17190	-16.64	20230802	10000	43.30	20230103	20100	-28.71	20220816	10000	43.30	20230103	2.21	N	086390	500	105 억	2182101	N	N	172500	N	N
162	20230802	160550	57	100.00	KSQ150	반도체	N	N	N	N	N	14990	1010	2	7.22	57110042300	3643997	2252.82	14300	17190	13860	18170	9790	13980	15674.53	11.30	-531	-170133	14206	14092	13896	13782	13586	14150	13840	106	4190	500	9780	10	1	21134126	3168	-59.48	2.17	12	17.24	-252.00	6912.00	20100	20220816	-25.42	10000	20230103	49.90	17190	-12.80	20230802	10000	49.90	20230103	20100	-25.42	20220816	10000	49.90	20230103	2.22	Y	086390	500	105 억	2388807	N	N	172500	N	N
163	20230802	150558	57	100.00	KSQ150	반도체	N	N	N	N	N	14930	950	2	6.80	55432842470	3531596	2183.33	14300	17190	13860	18170	9790	13980	15696.33	11.30	-531	-169139	14206	14092	13896	13782	13586	14150	13840	106	4190	500	9780	10	1	21134126	3155	-59.25	2.16	12	16.71	-252.00	6912.00	20100	20220816	-25.72	10000	20230103	49.30	17190	-13.15	20230802	10000	49.30	20230103	20100	-25.72	20220816	10000	49.30	20230103	2.22	Y	086390	500	105 억	2388807	N	N	23072	N	N
164	20230802	140551	57	100.00	KSQ150	반도체	N	N	N	N	N	15010	1030	2	7.37	50452252370	3196606	1976.23	14300	17190	13860	18170	9790	13980	15783.15	11.30	-531	-145657	14206	14092	13896	13782	13586	14150	13840	106	4190	500	9780	10	1	21134126	3172	-59.56	2.17	12	15.13	-252.00	6912.00	20100	20220816	-25.32	10000	20230103	50.10	17190	-12.68	20230802	10000	50.10	20230103	20100	-25.32	20220816	10000	50.10	20230103	2.22	Y	086390	500	105 억	2388807	N	N	23072	N	N
165	20230802	130549	57	100.00	KSQ150	반도체	N	N	N	N	N	14340	360	2	2.58	4179579030	293713	181.58	14300	14650	13860	18170	9790	13980	14230.27	11.30	-531	-33274	14206	14092	13896	13782	13586	14150	13840	106	4190	500	9780	10	1	21134126	3031	-56.90	2.07	12	1.39	-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	2.22	Y	086390	500	105 억	2388807	N	N	23072	N	N
166	20230802	120544	57	100.00	KSQ150	반도체	N	N	N	N	N	13910	-70	5	-0.50	2118538150	149935	92.69	14300	14500	13860	18170	9790	13980	14129.86	11.30	-531	-14834	14206	14092	13896	13782	13586	14150	13840	106	4190	500	9780	10	1	21134126	2940	-55.20	2.01	12	0.71	-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	2.22	Y	086390	500	105 억	2388807	N	N	23072	N	N
167	20230802	110543	57	100.00	KSQ150	반도체	N	N	N	N	N	14040	60	2	0.43	1647719240	116176	71.82	14300	14500	13990	18170	9790	13980	14183.22	11.30	-531	-19641	14206	14092	13896	13782	13586	14150	13840	106	4190	500	9780	10	1	21134126	2967	-55.71	2.03	12	0.55	-252.00	6912.00	20100	20220816	-30.15	10000	20230103	40.40	15630	-10.17	20230620	10000	40.40	20230103	20100	-30.15	20220816	10000	40.40	20230103	2.22	Y	086390	500	105 억	2388807	N	N	23072	N	N
168	20230802	100545	57	100.00	KSQ150	반도체	N	N	N	N	N	14090	110	2	0.79	1246666970	87644	54.18	14300	14500	14050	18170	9790	13980	14224.63	11.30	-531	-14351	14206	14092	13896	13782	13586	14150	13840	106	4190	500	9780	10	1	21134126	2978	-55.91	2.04	12	0.41	-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	2.22	Y	086390	500	105 억	2388807	N	N	23072	N	N
169	20230802	090544	57	100.00	KSQ150	반도체	N	N	N	N	N	14200	220	2	1.57	488503890	34184	21.13	14300	14500	14100	18170	9790	13980	14291.79	11.30	-531	-8653	14206	14092	13896	13782	13586	14150	13840	106	4190	500	9780	10	1	21134126	3001	-56.35	2.05	12	0.16	-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	2.22	Y	086390	500	105 억	2388807	N	N	23072	N	N
170	20230801	160546	57	100.00	KSQ150	반도체	N	N	N	N	N	13980	60	2	0.43	2214135650	159991	140.50	13790	14010	13700	18090	9750	13920	13838.84	11.24	1172	12897	14293	14106	13903	13716	13513	14005	13615	106	4170	500	9740	10	1	21134126	2955	-55.48	2.02	12	0.76	-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	2.23	Y	086390	500	105 억	2375259	N	N	23072	N	N
171	20230801	150542	57	100.00	KSQ150	반도체	N	N	N	N	N	13910	-10	5	-0.07	2026197700	146532	128.68	13790	14000	13700	18090	9750	13920	13827.68	11.24	1172	12361	14293	14106	13903	13716	13513	14005	13615	106	4170	500	9740	10	1	21134126	2940	-55.20	2.01	12	0.69	-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	2.23	Y	086390	500	105 억	2375259	N	N	22882	N	N
172	20230801	140554	57	100.00	KSQ150	반도체	N	N	N	N	N	13880	-40	5	-0.29	1841785600	133236	117.01	13790	14000	13700	18090	9750	13920	13823.48	11.24	1172	6784	14293	14106	13903	13716	13513	14005	13615	106	4170	500	9740	10	1	21134126	2933	-55.08	2.01	12	0.63	-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	2.23	Y	086390	500	105 억	2375259	N	N	22882	N	N
173	20230801	130541	57	100.00	KSQ150	반도체	N	N	N	N	N	13940	20	2	0.14	1530061850	110739	97.25	13790	14000	13700	18090	9750	13920	13816.83	11.24	1172	-966	14293	14106	13903	13716	13513	14005	13615	106	4170	500	9740	10	1	21134126	2946	-55.32	2.02	12	0.52	-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	2.23	Y	086390	500	105 억	2375259	N	N	22882	N	N
174	20230801	120542	57	100.00	KSQ150	반도체	N	N	N	N	N	13870	-50	5	-0.36	1327169630	96118	84.41	13790	14000	13700	18090	9750	13920	13807.71	11.24	1172	-4954	14293	14106	13903	13716	13513	14005	13615	106	4170	500	9740	10	1	21134126	2931	-55.04	2.01	12	0.45	-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	2.23	Y	086390	500	105 억	2375259	N	N	22882	N	N
175	20230801	110539	57	100.00	KSQ150	반도체	N	N	N	N	N	13780	-140	5	-1.01	1070446120	77449	68.02	13790	14000	13720	18090	9750	13920	13821.30	11.24	1172	2025	14293	14106	13903	13716	13513	14005	13615	106	4170	500	9740	10	1	21134126	2912	-54.68	1.99	12	0.37	-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	2.23	Y	086390	500	105 억	2375259	N	N	22882	N	N
176	20230801	100544	57	100.00	KSQ150	반도체	N	N	N	N	N	13750	-170	5	-1.22	734991770	53101	46.63	13790	14000	13730	18090	9750	13920	13841.39	11.24	1172	2362	14293	14106	13903	13716	13513	14005	13615	106	4170	500	9740	10	1	21134126	2906	-54.56	1.99	12	0.25	-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	2.23	Y	086390	500	105 억	2375259	N	N	22882	N	N
177	20230801	090538	57	100.00	KSQ150	반도체	N	N	N	N	N	13820	-100	5	-0.72	60501360	4393	3.86	13790	13920	13740	18090	9750	13920	13772.22	11.24	1172	127	14293	14106	13903	13716	13513	14005	13615	106	4170	500	9740	10	1	21134126	2921	-54.84	2.00	12	0.02	-252.00	6912.00	20100	20220816	-31.24	10000	20230103	38.20	15630	-11.58	20230620	10000	38.20	20230103	20100	-31.24	20220816	10000	38.20	20230103	2.23	Y	086390	500	105 억	2375259	N	N	22882	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History