KissMeData/166090/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160855	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48150	-550	5	-1.13	5637518250	116825	76.09	49500	49600	47300	63300	34100	48700	48256.14	21.93	0	-26753	50833	49766	48033	46966	45233	50300	47500	99	14600	500	36030	50	1	19752674	9511	11.87	3.15	12	0.59	4057.00	15273.00	53500	20230630	-10.00	28200	20220930	70.74	53500	-10.00	20230630	31650	52.13	20230103	53500	-10.00	20230630	28200	70.74	20220930	1.29	Y	166090	500	98 억	4331978	N	N	15850	N	N
3	20230731	150856	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48000	-700	5	-1.44	5175217950	107209	69.83	49500	49600	47300	63300	34100	48700	48272.23	21.93	0	-27215	50833	49766	48033	46966	45233	50300	47500	99	14600	500	36030	50	1	19752674	9481	11.83	3.14	12	0.54	4057.00	15273.00	53500	20230630	-10.28	28200	20220930	70.21	53500	-10.28	20230630	31650	51.66	20230103	53500	-10.28	20230630	28200	70.21	20220930	1.29	Y	166090	500	98 억	4331978	N	N	22293	N	N
4	20230731	140859	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47700	-1000	5	-2.05	4461543050	92312	60.13	49500	49600	47300	63300	34100	48700	48331.13	21.93	0	-19985	50833	49766	48033	46966	45233	50300	47500	99	14600	500	36030	50	1	19752674	9422	11.76	3.12	12	0.47	4057.00	15273.00	53500	20230630	-10.84	28200	20220930	69.15	53500	-10.84	20230630	31650	50.71	20230103	53500	-10.84	20230630	28200	69.15	20220930	1.29	Y	166090	500	98 억	4331978	N	N	22293	N	N
5	20230731	130859	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47800	-900	5	-1.85	3677172850	75816	49.38	49500	49600	47550	63300	34100	48700	48501.28	21.93	0	-12102	50833	49766	48033	46966	45233	50300	47500	99	14600	500	36030	50	1	19752674	9442	11.78	3.13	12	0.38	4057.00	15273.00	53500	20230630	-10.65	28200	20220930	69.50	53500	-10.65	20230630	31650	51.03	20230103	53500	-10.65	20230630	28200	69.50	20220930	1.29	Y	166090	500	98 억	4331978	N	N	22293	N	N
6	20230731	120907	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48200	-500	5	-1.03	3037889850	62462	40.68	49500	49600	48100	63300	34100	48700	48635.81	21.93	0	-9751	50833	49766	48033	46966	45233	50300	47500	99	14600	500	36030	50	1	19752674	9521	11.88	3.16	12	0.32	4057.00	15273.00	53500	20230630	-9.91	28200	20220930	70.92	53500	-9.91	20230630	31650	52.29	20230103	53500	-9.91	20230630	28200	70.92	20220930	1.29	Y	166090	500	98 억	4331978	N	N	22293	N	N
7	20230731	110909	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48150	-550	5	-1.13	2628338850	53983	35.16	49500	49600	48100	63300	34100	48700	48688.27	21.93	0	-8831	50833	49766	48033	46966	45233	50300	47500	99	14600	500	36030	50	1	19752674	9511	11.87	3.15	12	0.27	4057.00	15273.00	53500	20230630	-10.00	28200	20220930	70.74	53500	-10.00	20230630	31650	52.13	20230103	53500	-10.00	20230630	28200	70.74	20220930	1.29	Y	166090	500	98 억	4331978	N	N	22293	N	N
8	20230731	100907	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48450	-250	5	-0.51	1937464400	39724	25.87	49500	49600	48100	63300	34100	48700	48773.14	21.93	0	-2873	50833	49766	48033	46966	45233	50300	47500	99	14600	500	36030	50	1	19752674	9570	11.94	3.17	12	0.20	4057.00	15273.00	53500	20230630	-9.44	28200	20220930	71.81	53500	-9.44	20230630	31650	53.08	20230103	53500	-9.44	20230630	28200	71.81	20220930	1.29	Y	166090	500	98 억	4331978	N	N	22293	N	N
9	20230731	090856	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49050	350	2	0.72	115707950	2342	1.53	49500	49600	49000	63300	34100	48700	49405.61	21.93	0	-998	50833	49766	48033	46966	45233	50300	47500	99	14600	500	36030	50	1	19752674	9689	12.09	3.21	12	0.01	4057.00	15273.00	53500	20230630	-8.32	28200	20220930	73.94	53500	-8.32	20230630	31650	54.98	20230103	53500	-8.32	20230630	28200	73.94	20220930	1.29	Y	166090	500	98 억	4331978	N	N	22293	N	N
10	20230728	160858	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48700	1050	2	2.20	7343614700	152937	72.68	48000	49100	46300	61900	33400	47650	48017.14	21.92	-321	-22999	49716	48682	46866	45832	44016	49200	46350	99	14250	500	35260	50	1	19752674	9620	12.00	3.19	12	0.77	4057.00	15273.00	53500	20230630	-8.97	28200	20220930	72.70	53500	-8.97	20230630	31650	53.87	20230103	53500	-8.97	20230630	28200	72.70	20220930	1.34	Y	166090	500	98 억	4330177	N	N	22293	N	N
11	20230728	150857	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48700	1050	2	2.20	6877900300	143361	68.13	48000	49100	46300	61900	33400	47650	47976.09	21.92	-321	-19800	49716	48682	46866	45832	44016	49200	46350	99	14250	500	35260	50	1	19752674	9620	12.00	3.19	12	0.73	4057.00	15273.00	53500	20230630	-8.97	28200	20220930	72.70	53500	-8.97	20230630	31650	53.87	20230103	53500	-8.97	20230630	28200	72.70	20220930	1.34	Y	166090	500	98 억	4330177	N	N	19326	N	N
12	20230728	140855	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47750	100	2	0.21	4448014100	93388	44.38	48000	48400	46300	61900	33400	47650	47629.40	21.92	-321	-6339	49716	48682	46866	45832	44016	49200	46350	99	14250	500	35260	50	1	19752674	9432	11.77	3.13	12	0.47	4057.00	15273.00	53500	20230630	-10.75	28200	20220930	69.33	53500	-10.75	20230630	31650	50.87	20230103	53500	-10.75	20230630	28200	69.33	20220930	1.34	Y	166090	500	98 억	4330177	N	N	19326	N	N
13	20230728	130858	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47750	100	2	0.21	3684763200	77451	36.81	48000	48400	46300	61900	33400	47650	47575.41	21.92	-321	-4066	49716	48682	46866	45832	44016	49200	46350	99	14250	500	35260	50	1	19752674	9432	11.77	3.13	12	0.39	4057.00	15273.00	53500	20230630	-10.75	28200	20220930	69.33	53500	-10.75	20230630	31650	50.87	20230103	53500	-10.75	20230630	28200	69.33	20220930	1.34	Y	166090	500	98 억	4330177	N	N	19326	N	N
14	20230728	120856	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47800	150	2	0.31	3075852350	64754	30.77	48000	48400	46300	61900	33400	47650	47500.58	21.92	-321	-3632	49716	48682	46866	45832	44016	49200	46350	99	14250	500	35260	50	1	19752674	9442	11.78	3.13	12	0.33	4057.00	15273.00	53500	20230630	-10.65	28200	20220930	69.50	53500	-10.65	20230630	31650	51.03	20230103	53500	-10.65	20230630	28200	69.50	20220930	1.34	Y	166090	500	98 억	4330177	N	N	19326	N	N
15	20230728	110902	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47250	-400	5	-0.84	2712699200	57120	27.14	48000	48400	46300	61900	33400	47650	47491.23	21.92	-321	-4665	49716	48682	46866	45832	44016	49200	46350	99	14250	500	35260	50	1	19752674	9333	11.65	3.09	12	0.29	4057.00	15273.00	53500	20230630	-11.68	28200	20220930	67.55	53500	-11.68	20230630	31650	49.29	20230103	53500	-11.68	20230630	28200	67.55	20220930	1.34	Y	166090	500	98 억	4330177	N	N	19326	N	N
16	20230728	100852	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47450	-200	5	-0.42	2125458650	44760	21.27	48000	48400	46300	61900	33400	47650	47485.67	21.92	-321	-4676	49716	48682	46866	45832	44016	49200	46350	99	14250	500	35260	50	1	19752674	9373	11.70	3.11	12	0.23	4057.00	15273.00	53500	20230630	-11.31	28200	20220930	68.26	53500	-11.31	20230630	31650	49.92	20230103	53500	-11.31	20230630	28200	68.26	20220930	1.34	Y	166090	500	98 억	4330177	N	N	19326	N	N
17	20230728	090901	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47750	100	2	0.21	943012400	19808	9.41	48000	48400	46300	61900	33400	47650	47607.65	21.92	-321	-3959	49716	48682	46866	45832	44016	49200	46350	99	14250	500	35260	50	1	19752674	9432	11.77	3.13	12	0.10	4057.00	15273.00	53500	20230630	-10.75	28200	20220930	69.33	53500	-10.75	20230630	31650	50.87	20230103	53500	-10.75	20230630	28200	69.33	20220930	1.34	Y	166090	500	98 억	4330177	N	N	19326	N	N
18	20230727	160854	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47650	2550	2	5.65	9854598150	209928	88.35	45150	47900	45050	58600	31600	45100	46940.90	22.07	-12447	-4206	47666	46382	45516	44232	43366	45950	43800	99	13500	500	33370	50	1	19752674	9412	11.75	3.12	12	1.06	4057.00	15273.00	53500	20230630	-10.93	28200	20220930	68.97	53500	-10.93	20230630	31650	50.55	20230103	53500	-10.93	20230630	28200	68.97	20220930	1.31	Y	166090	500	98 억	4358928	N	N	19326	N	N
19	20230727	150854	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47600	2500	2	5.54	9097580300	193997	81.65	45150	47900	45050	58600	31600	45100	46895.47	22.07	-12447	-4250	47666	46382	45516	44232	43366	45950	43800	99	13500	500	33370	50	1	19752674	9402	11.73	3.12	12	0.98	4057.00	15273.00	53500	20230630	-11.03	28200	20220930	68.79	53500	-11.03	20230630	31650	50.39	20230103	53500	-11.03	20230630	28200	68.79	20220930	1.31	Y	166090	500	98 억	4358928	N	N	27652	N	N
20	20230727	140849	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47550	2450	2	5.43	7317971400	156679	65.94	45150	47700	45050	58600	31600	45100	46706.78	22.07	-12447	-1479	47666	46382	45516	44232	43366	45950	43800	99	13500	500	33370	50	1	19752674	9392	11.72	3.11	12	0.79	4057.00	15273.00	53500	20230630	-11.12	28200	20220930	68.62	53500	-11.12	20230630	31650	50.24	20230103	53500	-11.12	20230630	28200	68.62	20220930	1.31	Y	166090	500	98 억	4358928	N	N	27652	N	N
21	20230727	130850	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47450	2350	2	5.21	6542256900	140301	59.05	45150	47700	45050	58600	31600	45100	46630.15	22.07	-12447	1400	47666	46382	45516	44232	43366	45950	43800	99	13500	500	33370	50	1	19752674	9373	11.70	3.11	12	0.71	4057.00	15273.00	53500	20230630	-11.31	28200	20220930	68.26	53500	-11.31	20230630	31650	49.92	20230103	53500	-11.31	20230630	28200	68.26	20220930	1.31	Y	166090	500	98 억	4358928	N	N	27652	N	N
22	20230727	120851	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46950	1850	2	4.10	5228535250	112509	47.35	45150	47550	45050	58600	31600	45100	46472.15	22.07	-12447	-488	47666	46382	45516	44232	43366	45950	43800	99	13500	500	33370	50	1	19752674	9274	11.57	3.07	12	0.57	4057.00	15273.00	53500	20230630	-12.24	28200	20220930	66.49	53500	-12.24	20230630	31650	48.34	20230103	53500	-12.24	20230630	28200	66.49	20220930	1.31	Y	166090	500	98 억	4358928	N	N	27652	N	N
23	20230727	110853	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47400	2300	2	5.10	4156412650	89770	37.78	45150	47400	45050	58600	31600	45100	46300.69	22.07	-12447	2612	47666	46382	45516	44232	43366	45950	43800	99	13500	500	33370	50	1	19752674	9363	11.68	3.10	12	0.45	4057.00	15273.00	53500	20230630	-11.40	28200	20220930	68.09	53500	-11.40	20230630	31650	49.76	20230103	53500	-11.40	20230630	28200	68.09	20220930	1.31	Y	166090	500	98 억	4358928	N	N	27652	N	N
24	20230727	100851	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45200	100	2	0.22	2111797100	45972	19.35	45150	46650	45050	58600	31600	45100	45936.59	22.07	-12447	-11818	47666	46382	45516	44232	43366	45950	43800	99	13500	500	33370	50	1	19752674	8928	11.14	2.96	12	0.23	4057.00	15273.00	53500	20230630	-15.51	28200	20220930	60.28	53500	-15.51	20230630	31650	42.81	20230103	53500	-15.51	20230630	28200	60.28	20220930	1.31	Y	166090	500	98 억	4358928	N	N	27652	N	N
25	20230727	090848	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46550	1450	2	3.22	445673900	9642	4.06	45150	46650	45150	58600	31600	45100	46222.14	22.07	-12447	-1344	47666	46382	45516	44232	43366	45950	43800	99	13500	500	33370	50	1	19752674	9195	11.47	3.05	12	0.05	4057.00	15273.00	53500	20230630	-12.99	28200	20220930	65.07	53500	-12.99	20230630	31650	47.08	20230103	53500	-12.99	20230630	28200	65.07	20220930	1.31	Y	166090	500	98 억	4358928	N	N	27652	N	N
26	20230726	160848	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45100	-1400	5	-3.01	10801995000	237131	146.23	46600	46800	44650	60400	32550	46500	45553.25	22.13	-321	12487	48500	47500	46600	45600	44700	47050	45150	99	13925	500	34410	50	1	19752674	8908	11.12	2.95	12	1.20	4057.00	15273.00	53500	20230630	-15.70	28200	20220930	59.93	53500	-15.70	20230630	31650	42.50	20230103	53500	-15.70	20230630	28200	59.93	20220930	1.27	Y	166090	500	98 억	4371375	N	N	27652	N	N
27	20230726	150853	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44950	-1550	5	-3.33	10315513250	226323	139.56	46600	46800	44650	60400	32550	46500	45578.72	22.13	-321	11446	48500	47500	46600	45600	44700	47050	45150	99	13925	500	34410	50	1	19752674	8879	11.08	2.94	12	1.15	4057.00	15273.00	53500	20230630	-15.98	28200	20220930	59.40	53500	-15.98	20230630	31650	42.02	20230103	53500	-15.98	20230630	28200	59.40	20220930	1.27	Y	166090	500	98 억	4371375	N	N	18262	N	N
28	20230726	140846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45350	-1150	5	-2.47	8889255700	194837	120.15	46600	46800	44650	60400	32550	46500	45624.06	22.13	-321	7845	48500	47500	46600	45600	44700	47050	45150	99	13925	500	34410	50	1	19752674	8958	11.18	2.97	12	0.99	4057.00	15273.00	53500	20230630	-15.23	28200	20220930	60.82	53500	-15.23	20230630	31650	43.29	20230103	53500	-15.23	20230630	28200	60.82	20220930	1.27	Y	166090	500	98 억	4371375	N	N	18262	N	N
29	20230726	130844	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44950	-1550	5	-3.33	6059914000	133058	82.05	46600	46800	44650	60400	32550	46500	45543.40	22.13	-321	3887	48500	47500	46600	45600	44700	47050	45150	99	13925	500	34410	50	1	19752674	8879	11.08	2.94	12	0.67	4057.00	15273.00	53500	20230630	-15.98	28200	20220930	59.40	53500	-15.98	20230630	31650	42.02	20230103	53500	-15.98	20230630	28200	59.40	20220930	1.27	Y	166090	500	98 억	4371375	N	N	18262	N	N
30	20230726	120847	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45500	-1000	5	-2.15	5242791400	115025	70.93	46600	46800	44650	60400	32550	46500	45579.58	22.13	-321	6054	48500	47500	46600	45600	44700	47050	45150	99	13925	500	34410	50	1	19752674	8987	11.22	2.98	12	0.58	4057.00	15273.00	53500	20230630	-14.95	28200	20220930	61.35	53500	-14.95	20230630	31650	43.76	20230103	53500	-14.95	20230630	28200	61.35	20220930	1.27	Y	166090	500	98 억	4371375	N	N	18262	N	N
31	20230726	110842	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45250	-1250	5	-2.69	4488780500	98445	60.71	46600	46800	44650	60400	32550	46500	45596.84	22.13	-321	4967	48500	47500	46600	45600	44700	47050	45150	99	13925	500	34410	50	1	19752674	8938	11.15	2.96	12	0.50	4057.00	15273.00	53500	20230630	-15.42	28200	20220930	60.46	53500	-15.42	20230630	31650	42.97	20230103	53500	-15.42	20230630	28200	60.46	20220930	1.27	Y	166090	500	98 억	4371375	N	N	18262	N	N
32	20230726	100850	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45100	-1400	5	-3.01	3103810100	67681	41.74	46600	46800	45000	60400	32550	46500	45859.40	22.13	-321	2597	48500	47500	46600	45600	44700	47050	45150	99	13925	500	34410	50	1	19752674	8908	11.12	2.95	12	0.34	4057.00	15273.00	53500	20230630	-15.70	28200	20220930	59.93	53500	-15.70	20230630	31650	42.50	20230103	53500	-15.70	20230630	28200	59.93	20220930	1.27	Y	166090	500	98 억	4371375	N	N	18262	N	N
33	20230726	090843	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45850	-650	5	-1.40	917754500	20041	12.36	46600	46600	45150	60400	32550	46500	45793.85	22.13	-321	1259	48500	47500	46600	45600	44700	47050	45150	99	13925	500	34410	50	1	19752674	9057	11.30	3.00	12	0.10	4057.00	15273.00	53500	20230630	-14.30	28200	20220930	62.59	53500	-14.30	20230630	31650	44.87	20230103	53500	-14.30	20230630	28200	62.59	20220930	1.27	Y	166090	500	98 억	4371375	N	N	18262	N	N
34	20230725	160840	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46500	-150	5	-0.32	7511185650	161683	98.00	46650	47600	45700	60600	32700	46650	46456.24	22.21	0	-10006	47750	47200	46450	45900	45150	47475	46175	99	13950	500	34520	50	1	19752674	9185	11.46	3.04	12	0.82	4057.00	15273.00	53500	20230630	-13.08	28200	20220930	64.89	53500	-13.08	20230630	31650	46.92	20230103	53500	-13.08	20230630	28200	64.89	20220930	1.17	Y	166090	500	98 억	4387543	N	N	18262	N	N
35	20230725	150830	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46250	-400	5	-0.86	7017350500	151031	91.54	46650	47600	45700	60600	32700	46650	46462.98	22.21	0	-13687	47750	47200	46450	45900	45150	47475	46175	99	13950	500	34520	50	1	19752674	9136	11.40	3.03	12	0.76	4057.00	15273.00	53500	20230630	-13.55	28200	20220930	64.01	53500	-13.55	20230630	31650	46.13	20230103	53500	-13.55	20230630	28200	64.01	20220930	1.17	Y	166090	500	98 억	4387543	N	N	7204	N	N
36	20230725	140832	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46250	-400	5	-0.86	5448597000	117220	71.05	46650	47600	45700	60600	32700	46650	46481.80	22.21	0	-16427	47750	47200	46450	45900	45150	47475	46175	99	13950	500	34520	50	1	19752674	9136	11.40	3.03	12	0.59	4057.00	15273.00	53500	20230630	-13.55	28200	20220930	64.01	53500	-13.55	20230630	31650	46.13	20230103	53500	-13.55	20230630	28200	64.01	20220930	1.17	Y	166090	500	98 억	4387543	N	N	7204	N	N
37	20230725	130840	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45950	-700	5	-1.50	4637976750	99624	60.38	46650	47600	45700	60600	32700	46650	46554.81	22.21	0	-18368	47750	47200	46450	45900	45150	47475	46175	99	13950	500	34520	50	1	19752674	9076	11.33	3.01	12	0.50	4057.00	15273.00	53500	20230630	-14.11	28200	20220930	62.94	53500	-14.11	20230630	31650	45.18	20230103	53500	-14.11	20230630	28200	62.94	20220930	1.17	Y	166090	500	98 억	4387543	N	N	7204	N	N
38	20230725	120839	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46050	-600	5	-1.29	3883005500	83185	50.42	46650	47600	45950	60600	32700	46650	46679.15	22.21	0	-15097	47750	47200	46450	45900	45150	47475	46175	99	13950	500	34520	50	1	19752674	9096	11.35	3.02	12	0.42	4057.00	15273.00	53500	20230630	-13.93	28200	20220930	63.30	53500	-13.93	20230630	31650	45.50	20230103	53500	-13.93	20230630	28200	63.30	20220930	1.17	Y	166090	500	98 억	4387543	N	N	7204	N	N
39	20230725	110837	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46500	-150	5	-0.32	2857317500	60936	36.93	46650	47600	46150	60600	32700	46650	46890.47	22.21	0	-10877	47750	47200	46450	45900	45150	47475	46175	99	13950	500	34520	50	1	19752674	9185	11.46	3.04	12	0.31	4057.00	15273.00	53500	20230630	-13.08	28200	20220930	64.89	53500	-13.08	20230630	31650	46.92	20230103	53500	-13.08	20230630	28200	64.89	20220930	1.17	Y	166090	500	98 억	4387543	N	N	7204	N	N
40	20230725	100836	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46950	300	2	0.64	2165533800	46110	27.95	46650	47600	46150	60600	32700	46650	46964.52	22.21	0	-7731	47750	47200	46450	45900	45150	47475	46175	99	13950	500	34520	50	1	19752674	9274	11.57	3.07	12	0.23	4057.00	15273.00	53500	20230630	-12.24	28200	20220930	66.49	53500	-12.24	20230630	31650	48.34	20230103	53500	-12.24	20230630	28200	66.49	20220930	1.17	Y	166090	500	98 억	4387543	N	N	7204	N	N
41	20230725	090837	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46700	50	2	0.11	351796000	7560	4.58	46650	46850	46150	60600	32700	46650	46533.86	22.21	0	-3488	47750	47200	46450	45900	45150	47475	46175	99	13950	500	34520	50	1	19752674	9224	11.51	3.06	12	0.04	4057.00	15273.00	53500	20230630	-12.71	28200	20220930	65.60	53500	-12.71	20230630	31650	47.55	20230103	53500	-12.71	20230630	28200	65.60	20220930	1.17	Y	166090	500	98 억	4387543	N	N	7204	N	N
42	20230724	160838	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46650	0	3	0.00	7611008150	164277	52.58	46500	47000	45700	60600	32700	46650	46328.91	22.02	0	34991	48883	47766	46883	45766	44883	47325	45325	99	13950	500	34520	50	1	19752674	9215	11.50	3.05	12	0.83	4057.00	15273.00	53500	20230630	-12.80	28200	20220930	65.43	53500	-12.80	20230630	31650	47.39	20230103	53500	-12.80	20230630	28200	65.43	20220930	1.09	Y	166090	500	98 억	4350013	N	N	7204	N	N
43	20230724	150835	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46350	-300	5	-0.64	7074635300	152751	48.89	46500	47000	45700	60600	32700	46650	46314.64	22.02	0	32999	48883	47766	46883	45766	44883	47325	45325	99	13950	500	34520	50	1	19752674	9155	11.42	3.03	12	0.77	4057.00	15273.00	53500	20230630	-13.36	28200	20220930	64.36	53500	-13.36	20230630	31650	46.45	20230103	53500	-13.36	20230630	28200	64.36	20220930	1.09	Y	166090	500	98 억	4350013	N	N	30874	N	N
44	20230724	140832	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46400	-250	5	-0.54	5791847450	125073	40.03	46500	47000	45700	60600	32700	46650	46307.51	22.02	0	21479	48883	47766	46883	45766	44883	47325	45325	99	13950	500	34520	50	1	19752674	9165	11.44	3.04	12	0.63	4057.00	15273.00	53500	20230630	-13.27	28200	20220930	64.54	53500	-13.27	20230630	31650	46.60	20230103	53500	-13.27	20230630	28200	64.54	20220930	1.09	Y	166090	500	98 억	4350013	N	N	30874	N	N
45	20230724	130833	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46400	-250	5	-0.54	4626969400	100080	32.03	46500	47000	45700	60600	32700	46650	46232.36	22.02	0	20310	48883	47766	46883	45766	44883	47325	45325	99	13950	500	34520	50	1	19752674	9165	11.44	3.04	12	0.51	4057.00	15273.00	53500	20230630	-13.27	28200	20220930	64.54	53500	-13.27	20230630	31650	46.60	20230103	53500	-13.27	20230630	28200	64.54	20220930	1.09	Y	166090	500	98 억	4350013	N	N	30874	N	N
46	20230724	120834	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46300	-350	5	-0.75	3868277000	83654	26.77	46500	47000	45700	60600	32700	46650	46240.98	22.02	0	11351	48883	47766	46883	45766	44883	47325	45325	99	13950	500	34520	50	1	19752674	9145	11.41	3.03	12	0.42	4057.00	15273.00	53500	20230630	-13.46	28200	20220930	64.18	53500	-13.46	20230630	31650	46.29	20230103	53500	-13.46	20230630	28200	64.18	20220930	1.09	Y	166090	500	98 억	4350013	N	N	30874	N	N
47	20230724	110838	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46200	-450	5	-0.96	2807461900	60639	19.41	46500	47000	45700	60600	32700	46650	46297.48	22.02	0	8066	48883	47766	46883	45766	44883	47325	45325	99	13950	500	34520	50	1	19752674	9126	11.39	3.02	12	0.31	4057.00	15273.00	53500	20230630	-13.64	28200	20220930	63.83	53500	-13.64	20230630	31650	45.97	20230103	53500	-13.64	20230630	28200	63.83	20220930	1.09	Y	166090	500	98 억	4350013	N	N	30874	N	N
48	20230724	100829	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46650	0	3	0.00	1855883300	40065	12.82	46500	47000	45700	60600	32700	46650	46321.13	22.02	0	2983	48883	47766	46883	45766	44883	47325	45325	99	13950	500	34520	50	1	19752674	9215	11.50	3.05	12	0.20	4057.00	15273.00	53500	20230630	-12.80	28200	20220930	65.43	53500	-12.80	20230630	31650	47.39	20230103	53500	-12.80	20230630	28200	65.43	20220930	1.09	Y	166090	500	98 억	4350013	N	N	30874	N	N
49	20230724	090835	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45950	-700	5	-1.50	308967250	6690	2.14	46500	46550	45850	60600	32700	46650	46177.58	22.02	0	-694	48883	47766	46883	45766	44883	47325	45325	99	13950	500	34520	50	1	19752674	9076	11.33	3.01	12	0.03	4057.00	15273.00	53500	20230630	-14.11	28200	20220930	62.94	53500	-14.11	20230630	31650	45.18	20230103	53500	-14.11	20230630	28200	62.94	20220930	1.09	Y	166090	500	98 억	4350013	N	N	30874	N	N
50	20230721	160825	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46650	-2300	5	-4.70	14584398450	311222	139.75	48000	48000	46000	63600	34300	48950	46861.82	22.11	0	-19233	50516	49732	48916	48132	47316	49325	47725	99	14650	500	36220	50	1	19752674	9215	11.50	3.05	12	1.58	4057.00	15273.00	53500	20230630	-12.80	28200	20220930	65.43	53500	-12.80	20230630	31650	47.39	20230103	53500	-12.80	20230630	28200	65.43	20220930	1.06	Y	166090	500	98 억	4367656	N	N	30874	N	N
51	20230721	150828	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46600	-2350	5	-4.80	13851773500	295517	132.70	48000	48000	46000	63600	34300	48950	46873.02	22.11	0	-19948	50516	49732	48916	48132	47316	49325	47725	99	14650	500	36220	50	1	19752674	9205	11.49	3.05	12	1.50	4057.00	15273.00	53500	20230630	-12.90	28200	20220930	65.25	53500	-12.90	20230630	31650	47.24	20230103	53500	-12.90	20230630	28200	65.25	20220930	1.06	Y	166090	500	98 억	4367656	N	N	14637	N	N
52	20230721	140826	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46200	-2750	5	-5.62	10591204300	225133	101.10	48000	48000	46100	63600	34300	48950	47044.21	22.11	0	-26858	50516	49732	48916	48132	47316	49325	47725	99	14650	500	36220	50	1	19752674	9126	11.39	3.02	12	1.14	4057.00	15273.00	53500	20230630	-13.64	28200	20220930	63.83	53500	-13.64	20230630	31650	45.97	20230103	53500	-13.64	20230630	28200	63.83	20220930	1.06	Y	166090	500	98 억	4367656	N	N	14637	N	N
53	20230721	130827	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47000	-1950	5	-3.98	6375346700	134464	60.38	48000	48000	47000	63600	34300	48950	47413.04	22.11	0	-26477	50516	49732	48916	48132	47316	49325	47725	99	14650	500	36220	50	1	19752674	9284	11.58	3.08	12	0.68	4057.00	15273.00	53500	20230630	-12.15	28200	20220930	66.67	53500	-12.15	20230630	31650	48.50	20230103	53500	-12.15	20230630	28200	66.67	20220930	1.06	Y	166090	500	98 억	4367656	N	N	14637	N	N
54	20230721	120838	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47500	-1450	5	-2.96	4589216900	96726	43.43	48000	48000	47200	63600	34300	48950	47445.54	22.11	0	-18710	50516	49732	48916	48132	47316	49325	47725	99	14650	500	36220	50	1	19752674	9383	11.71	3.11	12	0.49	4057.00	15273.00	53500	20230630	-11.21	28200	20220930	68.44	53500	-11.21	20230630	31650	50.08	20230103	53500	-11.21	20230630	28200	68.44	20220930	1.06	Y	166090	500	98 억	4367656	N	N	14637	N	N
55	20230721	110834	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47400	-1550	5	-3.17	3874403600	81691	36.68	48000	48000	47200	63600	34300	48950	47427.55	22.11	0	-19166	50516	49732	48916	48132	47316	49325	47725	99	14650	500	36220	50	1	19752674	9363	11.68	3.10	12	0.41	4057.00	15273.00	53500	20230630	-11.40	28200	20220930	68.09	53500	-11.40	20230630	31650	49.76	20230103	53500	-11.40	20230630	28200	68.09	20220930	1.06	Y	166090	500	98 억	4367656	N	N	14637	N	N
56	20230721	100833	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47450	-1500	5	-3.06	2471647800	52063	23.38	48000	48000	47200	63600	34300	48950	47474.17	22.11	0	-9118	50516	49732	48916	48132	47316	49325	47725	99	14650	500	36220	50	1	19752674	9373	11.70	3.11	12	0.26	4057.00	15273.00	53500	20230630	-11.31	28200	20220930	68.26	53500	-11.31	20230630	31650	49.92	20230103	53500	-11.31	20230630	28200	68.26	20220930	1.06	Y	166090	500	98 억	4367656	N	N	14637	N	N
57	20230721	090832	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47300	-1650	5	-3.37	708518950	14908	6.69	48000	48000	47250	63600	34300	48950	47526.09	22.11	0	-4739	50516	49732	48916	48132	47316	49325	47725	99	14650	500	36220	50	1	19752674	9343	11.66	3.10	12	0.08	4057.00	15273.00	53500	20230630	-11.59	28200	20220930	67.73	53500	-11.59	20230630	31650	49.45	20230103	53500	-11.59	20230630	28200	67.73	20220930	1.06	Y	166090	500	98 억	4367656	N	N	14637	N	N
58	20230720	160824	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48950	-1000	5	-2.00	10752725500	220890	79.90	49400	49700	48100	64900	35000	49950	48678.57	21.99	-321	5171	52516	51232	49516	48232	46516	50375	47375	99	14950	500	36960	50	1	19752674	9669	12.07	3.21	12	1.12	4057.00	15273.00	53500	20230630	-8.50	28200	20220930	73.58	53500	-8.50	20230630	31650	54.66	20230103	53500	-8.50	20230630	28200	73.58	20220930	1.05	Y	166090	500	98 억	4344233	N	N	14637	N	N
59	20230720	150825	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48950	-1000	5	-2.00	10304239300	211723	76.59	49400	49700	48100	64900	35000	49950	48668.48	21.99	-321	4685	52516	51232	49516	48232	46516	50375	47375	99	14950	500	36960	50	1	19752674	9669	12.07	3.21	12	1.07	4057.00	15273.00	53500	20230630	-8.50	28200	20220930	73.58	53500	-8.50	20230630	31650	54.66	20230103	53500	-8.50	20230630	28200	73.58	20220930	1.05	Y	166090	500	98 억	4344233	N	N	29922	N	N
60	20230720	140823	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49200	-750	5	-1.50	9112225100	187406	67.79	49400	49700	48100	64900	35000	49950	48622.90	21.99	-321	1512	52516	51232	49516	48232	46516	50375	47375	99	14950	500	36960	50	1	19752674	9718	12.13	3.22	12	0.95	4057.00	15273.00	53500	20230630	-8.04	28200	20220930	74.47	53500	-8.04	20230630	31650	55.45	20230103	53500	-8.04	20230630	28200	74.47	20220930	1.05	Y	166090	500	98 억	4344233	N	N	29922	N	N
61	20230720	130823	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48950	-1000	5	-2.00	7144995100	147146	53.23	49400	49700	48100	64900	35000	49950	48557.16	21.99	-321	-859	52516	51232	49516	48232	46516	50375	47375	99	14950	500	36960	50	1	19752674	9669	12.07	3.21	12	0.74	4057.00	15273.00	53500	20230630	-8.50	28200	20220930	73.58	53500	-8.50	20230630	31650	54.66	20230103	53500	-8.50	20230630	28200	73.58	20220930	1.05	Y	166090	500	98 억	4344233	N	N	29922	N	N
62	20230720	120829	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48550	-1400	5	-2.80	5821466250	119984	43.40	49400	49700	48100	64900	35000	49950	48518.66	21.99	-321	-2207	52516	51232	49516	48232	46516	50375	47375	99	14950	500	36960	50	1	19752674	9590	11.97	3.18	12	0.61	4057.00	15273.00	53500	20230630	-9.25	28200	20220930	72.16	53500	-9.25	20230630	31650	53.40	20230103	53500	-9.25	20230630	28200	72.16	20220930	1.05	Y	166090	500	98 억	4344233	N	N	29922	N	N
63	20230720	110827	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48350	-1600	5	-3.20	4888733950	100677	36.42	49400	49700	48100	64900	35000	49950	48558.57	21.99	-321	-2311	52516	51232	49516	48232	46516	50375	47375	99	14950	500	36960	50	1	19752674	9550	11.92	3.17	12	0.51	4057.00	15273.00	53500	20230630	-9.63	28200	20220930	71.45	53500	-9.63	20230630	31650	52.76	20230103	53500	-9.63	20230630	28200	71.45	20220930	1.05	Y	166090	500	98 억	4344233	N	N	29922	N	N
64	20230720	100818	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48650	-1300	5	-2.60	2862862300	58731	21.25	49400	49700	48100	64900	35000	49950	48745.29	21.99	-321	4151	52516	51232	49516	48232	46516	50375	47375	99	14950	500	36960	50	1	19752674	9610	11.99	3.19	12	0.30	4057.00	15273.00	53500	20230630	-9.07	28200	20220930	72.52	53500	-9.07	20230630	31650	53.71	20230103	53500	-9.07	20230630	28200	72.52	20220930	1.05	Y	166090	500	98 억	4344233	N	N	29922	N	N
65	20230720	090819	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49600	-350	5	-0.70	208901600	4228	1.53	49400	49700	49150	64900	35000	49950	49408.83	21.99	-321	203	52516	51232	49516	48232	46516	50375	47375	99	14950	500	36960	50	1	19752674	9797	12.23	3.25	12	0.02	4057.00	15273.00	53500	20230630	-7.29	28200	20220930	75.89	53500	-7.29	20230630	31650	56.71	20230103	53500	-7.29	20230630	28200	75.89	20220930	1.05	Y	166090	500	98 억	4344233	N	N	29922	N	N
66	20230719	160834	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49950	-750	5	-1.48	13527874450	275529	103.12	50500	50800	47800	65900	35500	50700	49096.43	22.23	-125	-45186	53433	52066	50633	49266	47833	51350	48550	99	15200	500	37510	50	1	19752674	9866	12.31	3.27	12	1.39	4057.00	15273.00	53500	20230630	-6.64	28200	20220930	77.13	53500	-6.64	20230630	31650	57.82	20230103	53500	-6.64	20230630	28200	77.13	20220930	1.00	Y	166090	500	98 억	4391134	N	N	29865	N	N
67	20230719	150835	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50100	-600	5	-1.18	12916893050	263250	98.52	50500	50800	47800	65900	35500	50700	49067.02	22.23	-125	-40331	53433	52066	50633	49266	47833	51350	48550	99	15200	500	37510	100	1	19752674	9896	12.35	3.28	12	1.33	4057.00	15273.00	53500	20230630	-6.36	28200	20220930	77.66	53500	-6.36	20230630	31650	58.29	20230103	53500	-6.36	20230630	28200	77.66	20220930	1.00	Y	166090	500	98 억	4391134	N	N	32077	N	N
68	20230719	140836	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48550	-2150	5	-4.24	10247431950	209273	78.32	50500	50800	47800	65900	35500	50700	48966.81	22.23	-125	-30674	53433	52066	50633	49266	47833	51350	48550	99	15200	500	37510	50	1	19752674	9590	11.97	3.18	12	1.06	4057.00	15273.00	53500	20230630	-9.25	28200	20220930	72.16	53500	-9.25	20230630	31650	53.40	20230103	53500	-9.25	20230630	28200	72.16	20220930	1.00	Y	166090	500	98 억	4391134	N	N	32077	N	N
69	20230719	130826	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48200	-2500	5	-4.93	8618596900	175480	65.67	50500	50800	48050	65900	35500	50700	49114.41	22.23	-125	-32936	53433	52066	50633	49266	47833	51350	48550	99	15200	500	37510	50	1	19752674	9521	11.88	3.16	12	0.89	4057.00	15273.00	53500	20230630	-9.91	28200	20220930	70.92	53500	-9.91	20230630	31650	52.29	20230103	53500	-9.91	20230630	28200	70.92	20220930	1.00	Y	166090	500	98 억	4391134	N	N	32077	N	N
70	20230719	120838	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48150	-2550	5	-5.03	7508655550	152437	57.05	50500	50800	48050	65900	35500	50700	49257.43	22.23	-125	-30890	53433	52066	50633	49266	47833	51350	48550	99	15200	500	37510	50	1	19752674	9511	11.87	3.15	12	0.77	4057.00	15273.00	53500	20230630	-10.00	28200	20220930	70.74	53500	-10.00	20230630	31650	52.13	20230103	53500	-10.00	20230630	28200	70.74	20220930	1.00	Y	166090	500	98 억	4391134	N	N	32077	N	N
71	20230719	110837	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48350	-2350	5	-4.64	5562652650	112133	41.97	50500	50800	48350	65900	35500	50700	49607.63	22.23	-125	-25205	53433	52066	50633	49266	47833	51350	48550	99	15200	500	37510	50	1	19752674	9550	11.92	3.17	12	0.57	4057.00	15273.00	53500	20230630	-9.63	28200	20220930	71.45	53500	-9.63	20230630	31650	52.76	20230103	53500	-9.63	20230630	28200	71.45	20220930	1.00	Y	166090	500	98 억	4391134	N	N	32077	N	N
72	20230719	100830	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49650	-1050	5	-2.07	2893634250	57734	21.61	50500	50800	49600	65900	35500	50700	50120.11	22.23	-125	-12261	53433	52066	50633	49266	47833	51350	48550	99	15200	500	37510	50	1	19752674	9807	12.24	3.25	12	0.29	4057.00	15273.00	53500	20230630	-7.20	28200	20220930	76.06	53500	-7.20	20230630	31650	56.87	20230103	53500	-7.20	20230630	28200	76.06	20220930	1.00	Y	166090	500	98 억	4391134	N	N	32077	N	N
73	20230719	090830	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	-500	5	-0.99	776351300	15453	5.78	50500	50800	49900	65900	35500	50700	50239.52	22.23	-125	-2257	53433	52066	50633	49266	47833	51350	48550	99	15200	500	37510	100	1	19752674	9916	12.37	3.29	12	0.08	4057.00	15273.00	53500	20230630	-6.17	28200	20220930	78.01	53500	-6.17	20230630	31650	58.61	20230103	53500	-6.17	20230630	28200	78.01	20220930	1.00	Y	166090	500	98 억	4391134	N	N	32077	N	N
74	20230718	160829	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50700	600	2	1.20	13382530950	266217	91.96	52000	52000	49200	65100	35100	50100	50269.24	22.51	-321	-58248	53233	51666	49233	47666	45233	52450	48450	99	15000	500	37070	100	1	19752674	10015	12.50	3.32	12	1.35	4057.00	15273.00	53500	20230630	-5.23	28200	20220930	79.79	53500	-5.23	20230630	31650	60.19	20230103	53500	-5.23	20230630	28200	79.79	20220930	0.98	Y	166090	500	98 억	4446528	N	N	32077	N	N
75	20230718	150827	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50500	400	2	0.80	12783782350	254386	87.87	52000	52000	49200	65100	35100	50100	50253.48	22.51	-321	-56072	53233	51666	49233	47666	45233	52450	48450	99	15000	500	37070	100	1	19752674	9975	12.45	3.31	12	1.29	4057.00	15273.00	53500	20230630	-5.61	28200	20220930	79.08	53500	-5.61	20230630	31650	59.56	20230103	53500	-5.61	20230630	28200	79.08	20220930	0.98	Y	166090	500	98 억	4446528	N	N	17553	N	N
76	20230718	140823	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50700	600	2	1.20	10746028950	213884	73.88	52000	52000	49200	65100	35100	50100	50242.32	22.51	-321	-49356	53233	51666	49233	47666	45233	52450	48450	99	15000	500	37070	100	1	19752674	10015	12.50	3.32	12	1.08	4057.00	15273.00	53500	20230630	-5.23	28200	20220930	79.79	53500	-5.23	20230630	31650	60.19	20230103	53500	-5.23	20230630	28200	79.79	20220930	0.98	Y	166090	500	98 억	4446528	N	N	17553	N	N
77	20230718	130825	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	-100	5	-0.20	9169443850	182451	63.02	52000	52000	49200	65100	35100	50100	50257.02	22.51	-321	-53536	53233	51666	49233	47666	45233	52450	48450	99	15000	500	37070	100	1	19752674	9876	12.32	3.27	12	0.92	4057.00	15273.00	53500	20230630	-6.54	28200	20220930	77.30	53500	-6.54	20230630	31650	57.98	20230103	53500	-6.54	20230630	28200	77.30	20220930	0.98	Y	166090	500	98 억	4446528	N	N	17553	N	N
78	20230718	120831	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49700	-400	5	-0.80	8358131900	166139	57.39	52000	52000	49200	65100	35100	50100	50308.07	22.51	-321	-52073	53233	51666	49233	47666	45233	52450	48450	99	15000	500	37070	50	1	19752674	9817	12.25	3.25	12	0.84	4057.00	15273.00	53500	20230630	-7.10	28200	20220930	76.24	53500	-7.10	20230630	31650	57.03	20230103	53500	-7.10	20230630	28200	76.24	20220930	0.98	Y	166090	500	98 억	4446528	N	N	17553	N	N
79	20230718	110832	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49550	-550	5	-1.10	7719430500	153273	52.94	52000	52000	49200	65100	35100	50100	50363.93	22.51	-321	-49848	53233	51666	49233	47666	45233	52450	48450	99	15000	500	37070	50	1	19752674	9787	12.21	3.24	12	0.78	4057.00	15273.00	53500	20230630	-7.38	28200	20220930	75.71	53500	-7.38	20230630	31650	56.56	20230103	53500	-7.38	20230630	28200	75.71	20220930	0.98	Y	166090	500	98 억	4446528	N	N	17553	N	N
80	20230718	100824	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	100	2	0.20	6682609250	132544	45.78	52000	52000	49200	65100	35100	50100	50418.04	22.51	-321	-46989	53233	51666	49233	47666	45233	52450	48450	99	15000	500	37070	100	1	19752674	9916	12.37	3.29	12	0.67	4057.00	15273.00	53500	20230630	-6.17	28200	20220930	78.01	53500	-6.17	20230630	31650	58.61	20230103	53500	-6.17	20230630	28200	78.01	20220930	0.98	Y	166090	500	98 억	4446528	N	N	17553	N	N
81	20230718	090823	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50400	300	2	0.60	2768287700	54122	18.69	52000	52000	50200	65100	35100	50100	51149.03	22.51	-321	-24438	53233	51666	49233	47666	45233	52450	48450	99	15000	500	37070	100	1	19752674	9955	12.42	3.30	12	0.27	4057.00	15273.00	53500	20230630	-5.79	28200	20220930	78.72	53500	-5.79	20230630	31650	59.24	20230103	53500	-5.79	20230630	28200	78.72	20220930	0.98	Y	166090	500	98 억	4446528	N	N	17553	N	N
82	20230717	160824	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50100	1750	2	3.62	14314732550	288224	92.84	48050	50800	46800	62800	33850	48350	49664.81	22.64	517	-2871	50916	49632	48716	47432	46516	49175	46975	99	14475	500	35770	100	1	19752674	9896	12.35	3.28	12	1.46	4057.00	15273.00	53500	20230630	-6.36	28200	20220930	77.66	53500	-6.36	20230630	31650	58.29	20230103	53500	-6.36	20230630	28200	77.66	20220930	0.91	Y	166090	500	98 억	4472134	N	N	17553	N	N
83	20230717	150821	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49950	1600	2	3.31	14030235050	282541	91.01	48050	50800	46800	62800	33850	48350	49657.59	22.64	517	-3059	50916	49632	48716	47432	46516	49175	46975	99	14475	500	35770	50	1	19752674	9866	12.31	3.27	12	1.43	4057.00	15273.00	53500	20230630	-6.64	28200	20220930	77.13	53500	-6.64	20230630	31650	57.82	20230103	53500	-6.64	20230630	28200	77.13	20220930	0.91	Y	166090	500	98 억	4472134	N	N	24502	N	N
84	20230717	140823	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49850	1500	2	3.10	13119218250	264266	85.12	48050	50800	46800	62800	33850	48350	49644.25	22.64	517	-384	50916	49632	48716	47432	46516	49175	46975	99	14475	500	35770	50	1	19752674	9847	12.29	3.26	12	1.34	4057.00	15273.00	53500	20230630	-6.82	28200	20220930	76.77	53500	-6.82	20230630	31650	57.50	20230103	53500	-6.82	20230630	28200	76.77	20220930	0.91	Y	166090	500	98 억	4472134	N	N	24502	N	N
85	20230717	130816	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	1650	2	3.41	12143290350	244735	78.83	48050	50800	46800	62800	33850	48350	49618.40	22.64	517	3970	50916	49632	48716	47432	46516	49175	46975	99	14475	500	35770	100	1	19752674	9876	12.32	3.27	12	1.24	4057.00	15273.00	53500	20230630	-6.54	28200	20220930	77.30	53500	-6.54	20230630	31650	57.98	20230103	53500	-6.54	20230630	28200	77.30	20220930	0.91	Y	166090	500	98 억	4472134	N	N	24502	N	N
86	20230717	120827	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49650	1300	2	2.69	11142925150	224654	72.36	48050	50800	46800	62800	33850	48350	49600.69	22.64	517	9669	50916	49632	48716	47432	46516	49175	46975	99	14475	500	35770	50	1	19752674	9807	12.24	3.25	12	1.14	4057.00	15273.00	53500	20230630	-7.20	28200	20220930	76.06	53500	-7.20	20230630	31650	56.87	20230103	53500	-7.20	20230630	28200	76.06	20220930	0.91	Y	166090	500	98 억	4472134	N	N	24502	N	N
87	20230717	110817	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50600	2250	2	4.65	9260267950	187130	60.27	48050	50800	46800	62800	33850	48350	49486.08	22.64	517	10480	50916	49632	48716	47432	46516	49175	46975	99	14475	500	35770	100	1	19752674	9995	12.47	3.31	12	0.95	4057.00	15273.00	53500	20230630	-5.42	28200	20220930	79.43	53500	-5.42	20230630	31650	59.87	20230103	53500	-5.42	20230630	28200	79.43	20220930	0.91	Y	166090	500	98 억	4472134	N	N	24502	N	N
88	20230717	100817	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50100	1750	2	3.62	5464325650	111405	35.88	48050	50300	46800	62800	33850	48350	49049.53	22.64	517	16904	50916	49632	48716	47432	46516	49175	46975	99	14475	500	35770	100	1	19752674	9896	12.35	3.28	12	0.56	4057.00	15273.00	53500	20230630	-6.36	28200	20220930	77.66	53500	-6.36	20230630	31650	58.29	20230103	53500	-6.36	20230630	28200	77.66	20220930	0.91	Y	166090	500	98 억	4472134	N	N	24502	N	N
89	20230717	090817	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47400	-950	5	-1.96	658460200	13865	4.47	48050	48050	46800	62800	33850	48350	47487.46	22.64	517	-1108	50916	49632	48716	47432	46516	49175	46975	99	14475	500	35770	50	1	19752674	9363	11.68	3.10	12	0.07	4057.00	15273.00	53500	20230630	-11.40	28200	20220930	68.09	53500	-11.40	20230630	31650	49.76	20230103	53500	-11.40	20230630	28200	68.09	20220930	0.91	Y	166090	500	98 억	4472134	N	N	24502	N	N
90	20230714	160816	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48350	500	2	1.04	15162442500	309748	116.55	48500	50000	47800	62200	33500	47850	48951.06	22.54	321	-28091	50716	49282	48266	46832	45816	48775	46325	99	14350	500	35400	50	1	19752674	9550	11.92	3.17	12	1.57	4057.00	15273.00	53500	20230630	-9.63	28200	20220930	71.45	53500	-9.63	20230630	31650	52.76	20230103	53500	-9.63	20230630	28200	71.45	20220930	0.90	Y	166090	500	98 억	4452302	N	N	24502	N	N
91	20230714	150820	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48150	300	2	0.63	14600255300	298112	112.17	48500	50000	47800	62200	33500	47850	48975.74	22.54	321	-29008	50716	49282	48266	46832	45816	48775	46325	99	14350	500	35400	50	1	19752674	9511	11.87	3.15	12	1.51	4057.00	15273.00	53500	20230630	-10.00	28200	20220930	70.74	53500	-10.00	20230630	31650	52.13	20230103	53500	-10.00	20230630	28200	70.74	20220930	0.90	Y	166090	500	98 억	4452302	N	N	15334	N	N
92	20230714	140824	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48200	350	2	0.73	13351662200	272149	102.40	48500	50000	48050	62200	33500	47850	49060.12	22.54	321	-28879	50716	49282	48266	46832	45816	48775	46325	99	14350	500	35400	50	1	19752674	9521	11.88	3.16	12	1.38	4057.00	15273.00	53500	20230630	-9.91	28200	20220930	70.92	53500	-9.91	20230630	31650	52.29	20230103	53500	-9.91	20230630	28200	70.92	20220930	0.90	Y	166090	500	98 억	4452302	N	N	15334	N	N
93	20230714	130812	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48200	350	2	0.73	12528420850	255091	95.98	48500	50000	48100	62200	33500	47850	49113.54	22.54	321	-27621	50716	49282	48266	46832	45816	48775	46325	99	14350	500	35400	50	1	19752674	9521	11.88	3.16	12	1.29	4057.00	15273.00	53500	20230630	-9.91	28200	20220930	70.92	53500	-9.91	20230630	31650	52.29	20230103	53500	-9.91	20230630	28200	70.92	20220930	0.90	Y	166090	500	98 억	4452302	N	N	15334	N	N
94	20230714	120813	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48950	1100	2	2.30	11043516550	224491	84.47	48500	50000	48200	62200	33500	47850	49193.58	22.54	321	-19777	50716	49282	48266	46832	45816	48775	46325	99	14350	500	35400	50	1	19752674	9669	12.07	3.21	12	1.14	4057.00	15273.00	53500	20230630	-8.50	28200	20220930	73.58	53500	-8.50	20230630	31650	54.66	20230103	53500	-8.50	20230630	28200	73.58	20220930	0.90	Y	166090	500	98 억	4452302	N	N	15334	N	N
95	20230714	110822	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49600	1750	2	3.66	7931856750	161488	60.76	48500	50000	48200	62200	33500	47850	49117.31	22.54	321	-6377	50716	49282	48266	46832	45816	48775	46325	99	14350	500	35400	50	1	19752674	9797	12.23	3.25	12	0.82	4057.00	15273.00	53500	20230630	-7.29	28200	20220930	75.89	53500	-7.29	20230630	31650	56.71	20230103	53500	-7.29	20230630	28200	75.89	20220930	0.90	Y	166090	500	98 억	4452302	N	N	15334	N	N
96	20230714	100823	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48700	850	2	1.78	6236840400	127041	47.80	48500	50000	48200	62200	33500	47850	49093.13	22.54	321	-706	50716	49282	48266	46832	45816	48775	46325	99	14350	500	35400	50	1	19752674	9620	12.00	3.19	12	0.64	4057.00	15273.00	53500	20230630	-8.97	28200	20220930	72.70	53500	-8.97	20230630	31650	53.87	20230103	53500	-8.97	20230630	28200	72.70	20220930	0.90	Y	166090	500	98 억	4452302	N	N	15334	N	N
97	20230714	090819	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48800	950	2	1.99	1209556850	24736	9.31	48500	49300	48400	62200	33500	47850	48898.64	22.54	321	8683	50716	49282	48266	46832	45816	48775	46325	99	14350	500	35400	50	1	19752674	9639	12.03	3.20	12	0.13	4057.00	15273.00	53500	20230630	-8.79	28200	20220930	73.05	53500	-8.79	20230630	31650	54.19	20230103	53500	-8.79	20230630	28200	73.05	20220930	0.90	Y	166090	500	98 억	4452302	N	N	15334	N	N
98	20230713	160815	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47850	-700	5	-1.44	12712514250	264902	199.97	49250	49700	47250	63100	34000	48550	47989.61	22.33	-321	23392	49416	48982	48116	47682	46816	49200	47900	99	14550	500	35920	50	1	19752674	9452	11.79	3.13	12	1.34	4057.00	15273.00	53500	20230630	-10.56	28200	20220930	69.68	53500	-10.56	20230630	31650	51.18	20230103	53500	-10.56	20230630	28200	69.68	20220930	0.90	Y	166090	500	98 억	4411338	N	N	15237	N	N
99	20230713	150810	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47950	-600	5	-1.24	12107574800	252268	190.43	49250	49700	47250	63100	34000	48550	47994.89	22.33	-321	25689	49416	48982	48116	47682	46816	49200	47900	99	14550	500	35920	50	1	19752674	9471	11.82	3.14	12	1.28	4057.00	15273.00	53500	20230630	-10.37	28200	20220930	70.04	53500	-10.37	20230630	31650	51.50	20230103	53500	-10.37	20230630	28200	70.04	20220930	0.90	Y	166090	500	98 억	4411338	N	N	8581	N	N
100	20230713	140809	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48000	-550	5	-1.13	10088180100	210228	158.70	49250	49700	47250	63100	34000	48550	47986.85	22.33	-321	22897	49416	48982	48116	47682	46816	49200	47900	99	14550	500	35920	50	1	19752674	9481	11.83	3.14	12	1.06	4057.00	15273.00	53500	20230630	-10.28	28200	20220930	70.21	53500	-10.28	20230630	31650	51.66	20230103	53500	-10.28	20230630	28200	70.21	20220930	0.90	Y	166090	500	98 억	4411338	N	N	8581	N	N
101	20230713	130813	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48000	-550	5	-1.13	8250278900	171920	129.78	49250	49700	47250	63100	34000	48550	47989.06	22.33	-321	9138	49416	48982	48116	47682	46816	49200	47900	99	14550	500	35920	50	1	19752674	9481	11.83	3.14	12	0.87	4057.00	15273.00	53500	20230630	-10.28	28200	20220930	70.21	53500	-10.28	20230630	31650	51.66	20230103	53500	-10.28	20230630	28200	70.21	20220930	0.90	Y	166090	500	98 억	4411338	N	N	8581	N	N
102	20230713	120809	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47750	-800	5	-1.65	7493911550	156108	117.84	49250	49700	47250	63100	34000	48550	48004.66	22.33	-321	4688	49416	48982	48116	47682	46816	49200	47900	99	14550	500	35920	50	1	19752674	9432	11.77	3.13	12	0.79	4057.00	15273.00	53500	20230630	-10.75	28200	20220930	69.33	53500	-10.75	20230630	31650	50.87	20230103	53500	-10.75	20230630	28200	69.33	20220930	0.90	Y	166090	500	98 억	4411338	N	N	8581	N	N
103	20230713	110813	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47600	-950	5	-1.96	5110724100	105916	79.95	49250	49700	47500	63100	34000	48550	48252.62	22.33	-321	-14350	49416	48982	48116	47682	46816	49200	47900	99	14550	500	35920	50	1	19752674	9402	11.73	3.12	12	0.54	4057.00	15273.00	53500	20230630	-11.03	28200	20220930	68.79	53500	-11.03	20230630	31650	50.39	20230103	53500	-11.03	20230630	28200	68.79	20220930	0.90	Y	166090	500	98 억	4411338	N	N	8581	N	N
104	20230713	100808	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48100	-450	5	-0.93	2537935050	52029	39.28	49250	49700	47900	63100	34000	48550	48779.24	22.33	-321	-10909	49416	48982	48116	47682	46816	49200	47900	99	14550	500	35920	50	1	19752674	9501	11.86	3.15	12	0.26	4057.00	15273.00	53500	20230630	-10.09	28200	20220930	70.57	53500	-10.09	20230630	31650	51.97	20230103	53500	-10.09	20230630	28200	70.57	20220930	0.90	Y	166090	500	98 억	4411338	N	N	8581	N	N
105	20230713	090759	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49400	850	2	1.75	357538150	7272	5.49	49250	49450	48900	63100	34000	48550	49166.41	22.33	-321	-1352	49416	48982	48116	47682	46816	49200	47900	99	14550	500	35920	50	1	19752674	9758	12.18	3.23	12	0.04	4057.00	15273.00	53500	20230630	-7.66	28200	20220930	75.18	53500	-7.66	20230630	31650	56.08	20230103	53500	-7.66	20230630	28200	75.18	20220930	0.90	Y	166090	500	98 억	4411338	N	N	8581	N	N
106	20230712	160806	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48550	400	2	0.83	6323820800	131696	183.54	48050	48550	47250	62500	33750	48150	48017.78	22.21	0	27520	49283	48716	47883	47316	46483	49000	47600	99	14375	500	35630	50	1	19752674	9590	11.97	3.18	12	0.67	4057.00	15273.00	53500	20230630	-9.25	28200	20220930	72.16	53500	-9.25	20230630	31650	53.40	20230103	53500	-9.25	20230630	28200	72.16	20220930	0.92	Y	166090	500	98 억	4386853	N	N	8581	N	N
107	20230712	150801	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48150	0	3	0.00	5691813950	118653	165.36	48050	48500	47250	62500	33750	48150	47970.25	22.21	0	29585	49283	48716	47883	47316	46483	49000	47600	99	14375	500	35630	50	1	19752674	9511	11.87	3.15	12	0.60	4057.00	15273.00	53500	20230630	-10.00	28200	20220930	70.74	53500	-10.00	20230630	31650	52.13	20230103	53500	-10.00	20230630	28200	70.74	20220930	0.92	Y	166090	500	98 억	4386853	N	N	4032	N	N
108	20230712	140759	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47950	-200	5	-0.42	4678321450	97572	135.98	48050	48500	47250	62500	33750	48150	47947.38	22.21	0	19282	49283	48716	47883	47316	46483	49000	47600	99	14375	500	35630	50	1	19752674	9471	11.82	3.14	12	0.49	4057.00	15273.00	53500	20230630	-10.37	28200	20220930	70.04	53500	-10.37	20230630	31650	51.50	20230103	53500	-10.37	20230630	28200	70.04	20220930	0.92	Y	166090	500	98 억	4386853	N	N	4032	N	N
109	20230712	130801	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48050	-100	5	-0.21	3924006800	81854	114.07	48050	48500	47250	62500	33750	48150	47939.10	22.21	0	12927	49283	48716	47883	47316	46483	49000	47600	99	14375	500	35630	50	1	19752674	9491	11.84	3.15	12	0.41	4057.00	15273.00	53500	20230630	-10.19	28200	20220930	70.39	53500	-10.19	20230630	31650	51.82	20230103	53500	-10.19	20230630	28200	70.39	20220930	0.92	Y	166090	500	98 억	4386853	N	N	4032	N	N
110	20230712	120804	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48000	-150	5	-0.31	3255883100	67996	94.76	48050	48500	47250	62500	33750	48150	47883.45	22.21	0	9119	49283	48716	47883	47316	46483	49000	47600	99	14375	500	35630	50	1	19752674	9481	11.83	3.14	12	0.34	4057.00	15273.00	53500	20230630	-10.28	28200	20220930	70.21	53500	-10.28	20230630	31650	51.66	20230103	53500	-10.28	20230630	28200	70.21	20220930	0.92	Y	166090	500	98 억	4386853	N	N	4032	N	N
111	20230712	110803	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48000	-150	5	-0.31	2762064400	57721	80.44	48050	48500	47250	62500	33750	48150	47851.98	22.21	0	6845	49283	48716	47883	47316	46483	49000	47600	99	14375	500	35630	50	1	19752674	9481	11.83	3.14	12	0.29	4057.00	15273.00	53500	20230630	-10.28	28200	20220930	70.21	53500	-10.28	20230630	31650	51.66	20230103	53500	-10.28	20230630	28200	70.21	20220930	0.92	Y	166090	500	98 억	4386853	N	N	4032	N	N
112	20230712	100804	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47500	-650	5	-1.35	1991383450	41633	58.02	48050	48500	47250	62500	33750	48150	47831.85	22.21	0	3617	49283	48716	47883	47316	46483	49000	47600	99	14375	500	35630	50	1	19752674	9383	11.71	3.11	12	0.21	4057.00	15273.00	53500	20230630	-11.21	28200	20220930	68.44	53500	-11.21	20230630	31650	50.08	20230103	53500	-11.21	20230630	28200	68.44	20220930	0.92	Y	166090	500	98 억	4386853	N	N	4032	N	N
113	20230712	090805	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48300	150	2	0.31	291239200	6055	8.44	48050	48350	47750	62500	33750	48150	48098.96	22.21	0	2887	49283	48716	47883	47316	46483	49000	47600	99	14375	500	35630	50	1	19752674	9541	11.91	3.16	12	0.03	4057.00	15273.00	53500	20230630	-9.72	28200	20220930	71.28	53500	-9.72	20230630	31650	52.61	20230103	53500	-9.72	20230630	28200	71.28	20220930	0.92	Y	166090	500	98 억	4386853	N	N	4032	N	N
114	20230711	160753	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48150	1050	2	2.23	3426124000	71626	97.70	47600	48450	47050	61200	33000	47100	47833.07	22.23	-321	-8667	48800	47950	47400	46550	46000	47675	46275	99	14100	500	34850	50	1	19752674	9511	11.87	3.15	12	0.36	4057.00	15273.00	53500	20230630	-10.00	28200	20220930	70.74	53500	-10.00	20230630	31650	52.13	20230103	53500	-10.00	20230630	28200	70.74	20220930	0.91	Y	166090	500	98 억	4391243	N	N	4032	N	N
115	20230711	150750	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47900	800	2	1.70	3158278450	66050	90.09	47600	48450	47050	61200	33000	47100	47816.48	22.23	-321	-8806	48800	47950	47400	46550	46000	47675	46275	99	14100	500	34850	50	1	19752674	9462	11.81	3.14	12	0.33	4057.00	15273.00	53500	20230630	-10.47	28200	20220930	69.86	53500	-10.47	20230630	31650	51.34	20230103	53500	-10.47	20230630	28200	69.86	20220930	0.91	Y	166090	500	98 억	4391243	N	N	6552	N	N
116	20230711	140746	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47750	650	2	1.38	2588025450	54140	73.85	47600	48450	47050	61200	33000	47100	47802.46	22.23	-321	-9422	48800	47950	47400	46550	46000	47675	46275	99	14100	500	34850	50	1	19752674	9432	11.77	3.13	12	0.27	4057.00	15273.00	53500	20230630	-10.75	28200	20220930	69.33	53500	-10.75	20230630	31650	50.87	20230103	53500	-10.75	20230630	28200	69.33	20220930	0.91	Y	166090	500	98 억	4391243	N	N	6552	N	N
117	20230711	130738	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47650	550	2	1.17	2244392450	46937	64.02	47600	48450	47050	61200	33000	47100	47817.13	22.23	-321	-9806	48800	47950	47400	46550	46000	47675	46275	99	14100	500	34850	50	1	19752674	9412	11.75	3.12	12	0.24	4057.00	15273.00	53500	20230630	-10.93	28200	20220930	68.97	53500	-10.93	20230630	31650	50.55	20230103	53500	-10.93	20230630	28200	68.97	20220930	0.91	Y	166090	500	98 억	4391243	N	N	6552	N	N
118	20230711	120755	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47700	600	2	1.27	2064724250	43173	58.89	47600	48450	47050	61200	33000	47100	47824.43	22.23	-321	-9841	48800	47950	47400	46550	46000	47675	46275	99	14100	500	34850	50	1	19752674	9422	11.76	3.12	12	0.22	4057.00	15273.00	53500	20230630	-10.84	28200	20220930	69.15	53500	-10.84	20230630	31650	50.71	20230103	53500	-10.84	20230630	28200	69.15	20220930	0.91	Y	166090	500	98 억	4391243	N	N	6552	N	N
119	20230711	110800	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48100	1000	2	2.12	1710515600	35785	48.81	47600	48450	47050	61200	33000	47100	47799.79	22.23	-321	-8597	48800	47950	47400	46550	46000	47675	46275	99	14100	500	34850	50	1	19752674	9501	11.86	3.15	12	0.18	4057.00	15273.00	53500	20230630	-10.09	28200	20220930	70.57	53500	-10.09	20230630	31650	51.97	20230103	53500	-10.09	20230630	28200	70.57	20220930	0.91	Y	166090	500	98 억	4391243	N	N	6552	N	N
120	20230711	100757	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47500	400	2	0.85	1037503250	21655	29.54	47600	48450	47500	61200	33000	47100	47910.56	22.23	-321	-6458	48800	47950	47400	46550	46000	47675	46275	99	14100	500	34850	50	1	19752674	9383	11.71	3.11	12	0.11	4057.00	15273.00	53500	20230630	-11.21	28200	20220930	68.44	53500	-11.21	20230630	31650	50.08	20230103	53500	-11.21	20230630	28200	68.44	20220930	0.91	Y	166090	500	98 억	4391243	N	N	6552	N	N
121	20230711	090755	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48050	950	2	2.02	298847100	6237	8.51	47600	48100	47600	61200	33000	47100	47915.20	22.23	-321	2131	48800	47950	47400	46550	46000	47675	46275	99	14100	500	34850	50	1	19752674	9491	11.84	3.15	12	0.03	4057.00	15273.00	53500	20230630	-10.19	28200	20220930	70.39	53500	-10.19	20230630	31650	51.82	20230103	53500	-10.19	20230630	28200	70.39	20220930	0.91	Y	166090	500	98 억	4391243	N	N	6552	N	N
122	20230710	160749	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47100	-1000	5	-2.08	3468012750	73165	40.82	48000	48250	46850	62500	33700	48100	47400.02	22.23	-321	-2960	50400	49250	48250	47100	46100	48750	46600	99	14400	500	35590	50	1	19752674	9304	11.61	3.08	12	0.37	4057.00	15273.00	53500	20230630	-11.96	28200	20220930	67.02	53500	-11.96	20230630	31650	48.82	20230103	53500	-11.96	20230630	28200	67.02	20220930	0.89	Y	166090	500	98 억	4391314	N	N	6552	N	N
123	20230710	150750	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46950	-1150	5	-2.39	3223674700	67973	37.93	48000	48250	46850	62500	33700	48100	47425.81	22.23	-321	-3900	50400	49250	48250	47100	46100	48750	46600	99	14400	500	35590	50	1	19752674	9274	11.57	3.07	12	0.34	4057.00	15273.00	53500	20230630	-12.24	28200	20220930	66.49	53500	-12.24	20230630	31650	48.34	20230103	53500	-12.24	20230630	28200	66.49	20220930	0.89	Y	166090	500	98 억	4391314	N	N	8575	N	N
124	20230710	140743	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47600	-500	5	-1.04	2681146450	56473	31.51	48000	48250	46850	62500	33700	48100	47476.61	22.23	-321	-5410	50400	49250	48250	47100	46100	48750	46600	99	14400	500	35590	50	1	19752674	9402	11.73	3.12	12	0.29	4057.00	15273.00	53500	20230630	-11.03	28200	20220930	68.79	53500	-11.03	20230630	31650	50.39	20230103	53500	-11.03	20230630	28200	68.79	20220930	0.89	Y	166090	500	98 억	4391314	N	N	8575	N	N
125	20230710	130734	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47600	-500	5	-1.04	2365963850	49859	27.82	48000	48250	46850	62500	33700	48100	47453.09	22.23	-321	-5429	50400	49250	48250	47100	46100	48750	46600	99	14400	500	35590	50	1	19752674	9402	11.73	3.12	12	0.25	4057.00	15273.00	53500	20230630	-11.03	28200	20220930	68.79	53500	-11.03	20230630	31650	50.39	20230103	53500	-11.03	20230630	28200	68.79	20220930	0.89	Y	166090	500	98 억	4391314	N	N	8575	N	N
126	20230710	120753	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47550	-550	5	-1.14	2043582550	43066	24.03	48000	48250	46850	62500	33700	48100	47452.34	22.23	-321	-3949	50400	49250	48250	47100	46100	48750	46600	99	14400	500	35590	50	1	19752674	9392	11.72	3.11	12	0.22	4057.00	15273.00	53500	20230630	-11.12	28200	20220930	68.62	53500	-11.12	20230630	31650	50.24	20230103	53500	-11.12	20230630	28200	68.62	20220930	0.89	Y	166090	500	98 억	4391314	N	N	8575	N	N
127	20230710	110751	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47600	-500	5	-1.04	1730775800	36506	20.37	48000	48250	46850	62500	33700	48100	47410.72	22.23	-321	-1522	50400	49250	48250	47100	46100	48750	46600	99	14400	500	35590	50	1	19752674	9402	11.73	3.12	12	0.18	4057.00	15273.00	53500	20230630	-11.03	28200	20220930	68.79	53500	-11.03	20230630	31650	50.39	20230103	53500	-11.03	20230630	28200	68.79	20220930	0.89	Y	166090	500	98 억	4391314	N	N	8575	N	N
128	20230710	100752	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48100	0	3	0.00	1310617200	27697	15.45	48000	48250	46850	62500	33700	48100	47319.83	22.23	-321	887	50400	49250	48250	47100	46100	48750	46600	99	14400	500	35590	50	1	19752674	9501	11.86	3.15	12	0.14	4057.00	15273.00	53500	20230630	-10.09	28200	20220930	70.57	53500	-10.09	20230630	31650	51.97	20230103	53500	-10.09	20230630	28200	70.57	20220930	0.89	Y	166090	500	98 억	4391314	N	N	8575	N	N
129	20230710	090744	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47100	-1000	5	-2.08	244551250	5160	2.88	48000	48000	47100	62500	33700	48100	47393.65	22.23	-321	-2649	50400	49250	48250	47100	46100	48750	46600	99	14400	500	35590	50	1	19752674	9304	11.61	3.08	12	0.03	4057.00	15273.00	53500	20230630	-11.96	28200	20220930	67.02	53500	-11.96	20230630	31650	48.82	20230103	53500	-11.96	20230630	28200	67.02	20220930	0.89	Y	166090	500	98 억	4391314	N	N	8575	N	N
130	20230707	160742	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48100	-900	5	-1.84	8547223200	178835	129.60	49400	49400	47250	63700	34300	49000	47793.11	22.02	-321	51363	52033	50516	49583	48066	47133	50050	47600	99	14700	500	36260	50	1	19752674	9501	11.86	3.15	12	0.91	4057.00	15273.00	53500	20230630	-10.09	28200	20220930	70.57	53500	-10.09	20230630	31650	51.97	20230103	53500	-10.09	20230630	28200	70.57	20220930	0.91	Y	166090	500	98 억	4349921	N	N	8575	N	N
131	20230707	150742	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47850	-1150	5	-2.35	8128743050	170114	123.28	49400	49400	47250	63700	34300	49000	47784.06	22.02	-321	49416	52033	50516	49583	48066	47133	50050	47600	99	14700	500	36260	50	1	19752674	9452	11.79	3.13	12	0.86	4057.00	15273.00	53500	20230630	-10.56	28200	20220930	69.68	53500	-10.56	20230630	31650	51.18	20230103	53500	-10.56	20230630	28200	69.68	20220930	0.91	Y	166090	500	98 억	4349921	N	N	13432	N	N
132	20230707	140756	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47700	-1300	5	-2.65	7514857850	157259	113.96	49400	49400	47250	63700	34300	49000	47786.47	22.02	-321	45529	52033	50516	49583	48066	47133	50050	47600	99	14700	500	36260	50	1	19752674	9422	11.76	3.12	12	0.80	4057.00	15273.00	53500	20230630	-10.84	28200	20220930	69.15	53500	-10.84	20230630	31650	50.71	20230103	53500	-10.84	20230630	28200	69.15	20220930	0.91	Y	166090	500	98 억	4349921	N	N	13432	N	N
133	20230707	130747	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47350	-1650	5	-3.37	6696600100	140000	101.46	49400	49400	47250	63700	34300	49000	47832.82	22.02	-321	36454	52033	50516	49583	48066	47133	50050	47600	99	14700	500	36260	50	1	19752674	9353	11.67	3.10	12	0.71	4057.00	15273.00	53500	20230630	-11.50	28200	20220930	67.91	53500	-11.50	20230630	31650	49.61	20230103	53500	-11.50	20230630	28200	67.91	20220930	0.91	Y	166090	500	98 억	4349921	N	N	13432	N	N
134	20230707	120751	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47750	-1250	5	-2.55	6037716650	126189	91.45	49400	49400	47250	63700	34300	49000	47846.58	22.02	-321	30586	52033	50516	49583	48066	47133	50050	47600	99	14700	500	36260	50	1	19752674	9432	11.77	3.13	12	0.64	4057.00	15273.00	53500	20230630	-10.75	28200	20220930	69.33	53500	-10.75	20230630	31650	50.87	20230103	53500	-10.75	20230630	28200	69.33	20220930	0.91	Y	166090	500	98 억	4349921	N	N	13432	N	N
135	20230707	110753	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47400	-1600	5	-3.27	4417298600	92074	66.72	49400	49400	47400	63700	34300	49000	47975.48	22.02	-321	21319	52033	50516	49583	48066	47133	50050	47600	99	14700	500	36260	50	1	19752674	9363	11.68	3.10	12	0.47	4057.00	15273.00	53500	20230630	-11.40	28200	20220930	68.09	53500	-11.40	20230630	31650	49.76	20230103	53500	-11.40	20230630	28200	68.09	20220930	0.91	Y	166090	500	98 억	4349921	N	N	13432	N	N
136	20230707	100743	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48100	-900	5	-1.84	2507017650	52018	37.70	49400	49400	47700	63700	34300	49000	48195.13	22.02	-321	17053	52033	50516	49583	48066	47133	50050	47600	99	14700	500	36260	50	1	19752674	9501	11.86	3.15	12	0.26	4057.00	15273.00	53500	20230630	-10.09	28200	20220930	70.57	53500	-10.09	20230630	31650	51.97	20230103	53500	-10.09	20230630	28200	70.57	20220930	0.91	Y	166090	500	98 억	4349921	N	N	13432	N	N
137	20230707	090744	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48900	-100	5	-0.20	401537700	8218	5.96	49400	49400	48350	63700	34300	49000	48860.69	22.02	-321	2439	52033	50516	49583	48066	47133	50050	47600	99	14700	500	36260	50	1	19752674	9659	12.05	3.20	12	0.04	4057.00	15273.00	53500	20230630	-8.60	28200	20220930	73.40	53500	-8.60	20230630	31650	54.50	20230103	53500	-8.60	20230630	28200	73.40	20220930	0.91	Y	166090	500	98 억	4349921	N	N	13432	N	N
138	20230706	160743	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49000	-2000	5	-3.92	6805329750	137331	126.68	50600	51100	48650	66300	35700	51000	49554.70	21.87	0	32193	52933	51966	51233	50266	49533	51850	50150	99	15300	500	37740	50	1	19752674	9679	12.08	3.21	12	0.70	4057.00	15273.00	53500	20230630	-8.41	28200	20220930	73.76	53500	-8.41	20230630	31650	54.82	20230103	53500	-8.41	20230630	28200	73.76	20220930	0.90	Y	166090	500	98 억	4320531	N	N	13432	N	N
139	20230706	150744	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48900	-2100	5	-4.12	5766241800	116050	107.05	50600	51100	48800	66300	35700	51000	49687.22	21.87	0	22488	52933	51966	51233	50266	49533	51850	50150	99	15300	500	37740	50	1	19752674	9659	12.05	3.20	12	0.59	4057.00	15273.00	53500	20230630	-8.60	28200	20220930	73.40	53500	-8.60	20230630	31650	54.50	20230103	53500	-8.60	20230630	28200	73.40	20220930	0.90	Y	166090	500	98 억	4320531	N	N	13818	N	N
140	20230706	140744	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49650	-1350	5	-2.65	4665977400	93692	86.43	50600	51100	49100	66300	35700	51000	49800.85	21.87	0	16661	52933	51966	51233	50266	49533	51850	50150	99	15300	500	37740	50	1	19752674	9807	12.24	3.25	12	0.47	4057.00	15273.00	53500	20230630	-7.20	28200	20220930	76.06	53500	-7.20	20230630	31650	56.87	20230103	53500	-7.20	20230630	28200	76.06	20220930	0.90	Y	166090	500	98 억	4320531	N	N	13818	N	N
141	20230706	130744	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49350	-1650	5	-3.24	3760775900	75346	69.50	50600	51100	49300	66300	35700	51000	49912.98	21.87	0	10117	52933	51966	51233	50266	49533	51850	50150	99	15300	500	37740	50	1	19752674	9748	12.16	3.23	12	0.38	4057.00	15273.00	53500	20230630	-7.76	28200	20220930	75.00	53500	-7.76	20230630	31650	55.92	20230103	53500	-7.76	20230630	28200	75.00	20220930	0.90	Y	166090	500	98 억	4320531	N	N	13818	N	N
142	20230706	120737	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49800	-1200	5	-2.35	2721841550	54370	50.15	50600	51100	49500	66300	35700	51000	50060.94	21.87	0	6567	52933	51966	51233	50266	49533	51850	50150	99	15300	500	37740	50	1	19752674	9837	12.28	3.26	12	0.28	4057.00	15273.00	53500	20230630	-6.92	28200	20220930	76.60	53500	-6.92	20230630	31650	57.35	20230103	53500	-6.92	20230630	28200	76.60	20220930	0.90	Y	166090	500	98 억	4320531	N	N	13818	N	N
143	20230706	110748	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	-1000	5	-1.96	2330704950	46539	42.93	50600	51100	49500	66300	35700	51000	50080.09	21.87	0	3779	52933	51966	51233	50266	49533	51850	50150	99	15300	500	37740	100	1	19752674	9876	12.32	3.27	12	0.24	4057.00	15273.00	53500	20230630	-6.54	28200	20220930	77.30	53500	-6.54	20230630	31650	57.98	20230103	53500	-6.54	20230630	28200	77.30	20220930	0.90	Y	166090	500	98 억	4320531	N	N	13818	N	N
144	20230706	100743	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49550	-1450	5	-2.84	1513084200	30131	27.79	50600	51100	49550	66300	35700	51000	50216.08	21.87	0	-1706	52933	51966	51233	50266	49533	51850	50150	99	15300	500	37740	50	1	19752674	9787	12.21	3.24	12	0.15	4057.00	15273.00	53500	20230630	-7.38	28200	20220930	75.71	53500	-7.38	20230630	31650	56.56	20230103	53500	-7.38	20230630	28200	75.71	20220930	0.90	Y	166090	500	98 억	4320531	N	N	13818	N	N
145	20230706	090743	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50700	-300	5	-0.59	238138900	4715	4.35	50600	51000	50200	66300	35700	51000	50503.50	21.87	0	574	52933	51966	51233	50266	49533	51850	50150	99	15300	500	37740	100	1	19752674	10015	12.50	3.32	12	0.02	4057.00	15273.00	53500	20230630	-5.23	28200	20220930	79.79	53500	-5.23	20230630	31650	60.19	20230103	53500	-5.23	20230630	28200	79.79	20220930	0.90	Y	166090	500	98 억	4320531	N	N	13818	N	N
146	20230705	160740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51000	-600	5	-1.16	5533345100	108130	115.50	51000	52200	50500	67000	36200	51600	51173.39	21.83	321	16233	53000	52300	51300	50600	49600	52650	50950	99	15400	500	38180	100	1	19752674	10074	12.57	3.34	12	0.55	4057.00	15273.00	53500	20230630	-4.67	28200	20220930	80.85	53500	-4.67	20230630	31650	61.14	20230103	53500	-4.67	20230630	28200	80.85	20220930	0.89	Y	166090	500	98 억	4311897	N	N	13737	N	N
147	20230705	150736	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50800	-800	5	-1.55	5186667800	101320	108.22	51000	52200	50500	67000	36200	51600	51190.78	21.83	321	13769	53000	52300	51300	50600	49600	52650	50950	99	15400	500	38180	100	1	19752674	10034	12.52	3.33	12	0.51	4057.00	15273.00	53500	20230630	-5.05	28200	20220930	80.14	53500	-5.05	20230630	31650	60.51	20230103	53500	-5.05	20230630	28200	80.14	20220930	0.89	Y	166090	500	98 억	4311897	N	N	11635	N	N
148	20230705	140728	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51100	-500	5	-0.97	3821533400	74445	79.52	51000	52200	50600	67000	36200	51600	51333.49	21.83	321	8705	53000	52300	51300	50600	49600	52650	50950	99	15400	500	38180	100	1	19752674	10094	12.60	3.35	12	0.38	4057.00	15273.00	53500	20230630	-4.49	28200	20220930	81.21	53500	-4.49	20230630	31650	61.45	20230103	53500	-4.49	20230630	28200	81.21	20220930	0.89	Y	166090	500	98 억	4311897	N	N	11635	N	N
149	20230705	130731	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51200	-400	5	-0.78	3469651800	67570	72.17	51000	52200	50600	67000	36200	51600	51348.83	21.83	321	6949	53000	52300	51300	50600	49600	52650	50950	99	15400	500	38180	100	1	19752674	10113	12.62	3.35	12	0.34	4057.00	15273.00	53500	20230630	-4.30	28200	20220930	81.56	53500	-4.30	20230630	31650	61.77	20230103	53500	-4.30	20230630	28200	81.56	20220930	0.89	Y	166090	500	98 억	4311897	N	N	11635	N	N
150	20230705	120730	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51400	-200	5	-0.39	2901617900	56463	60.31	51000	52200	50600	67000	36200	51600	51389.55	21.83	321	6363	53000	52300	51300	50600	49600	52650	50950	99	15400	500	38180	100	1	19752674	10153	12.67	3.37	12	0.29	4057.00	15273.00	53500	20230630	-3.93	28200	20220930	82.27	53500	-3.93	20230630	31650	62.40	20230103	53500	-3.93	20230630	28200	82.27	20220930	0.89	Y	166090	500	98 억	4311897	N	N	11635	N	N
151	20230705	110738	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51900	300	2	0.58	2364325100	46031	49.17	51000	52200	50600	67000	36200	51600	51363.53	21.83	321	8034	53000	52300	51300	50600	49600	52650	50950	99	15400	500	38180	100	1	19752674	10252	12.79	3.40	12	0.23	4057.00	15273.00	53500	20230630	-2.99	28200	20220930	84.04	53500	-2.99	20230630	31650	63.98	20230103	53500	-2.99	20230630	28200	84.04	20220930	0.89	Y	166090	500	98 억	4311897	N	N	11635	N	N
152	20230705	100732	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51700	100	2	0.19	1441570300	28236	30.16	51000	51800	50600	67000	36200	51600	51053.47	21.83	321	6517	53000	52300	51300	50600	49600	52650	50950	99	15400	500	38180	100	1	19752674	10212	12.74	3.39	12	0.14	4057.00	15273.00	53500	20230630	-3.36	28200	20220930	83.33	53500	-3.36	20230630	31650	63.35	20230103	53500	-3.36	20230630	28200	83.33	20220930	0.89	Y	166090	500	98 억	4311897	N	N	11635	N	N
153	20230705	090731	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51200	-400	5	-0.78	231478000	4527	4.84	51000	51600	50800	67000	36200	51600	51128.07	21.83	321	1462	53000	52300	51300	50600	49600	52650	50950	99	15400	500	38180	100	1	19752674	10113	12.62	3.35	12	0.02	4057.00	15273.00	53500	20230630	-4.30	28200	20220930	81.56	53500	-4.30	20230630	31650	61.77	20230103	53500	-4.30	20230630	28200	81.56	20220930	0.89	Y	166090	500	98 억	4311897	N	N	11635	N	N
154	20230704	160728	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51600	200	2	0.39	4781719400	93264	51.32	51400	52000	50300	66800	36000	51400	51270.25	21.59	321	27285	54066	52732	51866	50532	49666	52300	50100	99	15400	500	38030	100	1	19752674	10192	12.72	3.38	12	0.47	4057.00	15273.00	53500	20230630	-3.55	28200	20220930	82.98	53500	-3.55	20230630	31650	63.03	20230103	53500	-3.55	20230630	28200	82.98	20220930	0.88	Y	166090	500	98 억	4264302	N	N	11635	N	N
155	20230704	150719	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51500	100	2	0.19	4529148000	88358	48.62	51400	52000	50300	66800	36000	51400	51258.81	21.59	321	26009	54066	52732	51866	50532	49666	52300	50100	99	15400	500	38030	100	1	19752674	10173	12.69	3.37	12	0.45	4057.00	15273.00	53500	20230630	-3.74	28200	20220930	82.62	53500	-3.74	20230630	31650	62.72	20230103	53500	-3.74	20230630	28200	82.62	20220930	0.88	Y	166090	500	98 억	4264302	N	N	12450	N	N
156	20230704	140724	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51500	100	2	0.19	4135407500	80723	44.42	51400	52000	50300	66800	36000	51400	51229.27	21.59	321	25256	54066	52732	51866	50532	49666	52300	50100	99	15400	500	38030	100	1	19752674	10173	12.69	3.37	12	0.41	4057.00	15273.00	53500	20230630	-3.74	28200	20220930	82.62	53500	-3.74	20230630	31650	62.72	20230103	53500	-3.74	20230630	28200	82.62	20220930	0.88	Y	166090	500	98 억	4264302	N	N	12450	N	N
157	20230704	130714	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51600	200	2	0.39	3847233600	75141	41.35	51400	52000	50300	66800	36000	51400	51199.77	21.59	321	23736	54066	52732	51866	50532	49666	52300	50100	99	15400	500	38030	100	1	19752674	10192	12.72	3.38	12	0.38	4057.00	15273.00	53500	20230630	-3.55	28200	20220930	82.98	53500	-3.55	20230630	31650	63.03	20230103	53500	-3.55	20230630	28200	82.98	20220930	0.88	Y	166090	500	98 억	4264302	N	N	12450	N	N
158	20230704	120722	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51300	-100	5	-0.19	3545721100	69298	38.13	51400	52000	50300	66800	36000	51400	51165.75	21.59	321	21024	54066	52732	51866	50532	49666	52300	50100	99	15400	500	38030	100	1	19752674	10133	12.64	3.36	12	0.35	4057.00	15273.00	53500	20230630	-4.11	28200	20220930	81.91	53500	-4.11	20230630	31650	62.09	20230103	53500	-4.11	20230630	28200	81.91	20220930	0.88	Y	166090	500	98 억	4264302	N	N	12450	N	N
159	20230704	110717	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51300	-100	5	-0.19	2979219500	58216	32.04	51400	52000	50300	66800	36000	51400	51174.65	21.59	321	15465	54066	52732	51866	50532	49666	52300	50100	99	15400	500	38030	100	1	19752674	10133	12.64	3.36	12	0.29	4057.00	15273.00	53500	20230630	-4.11	28200	20220930	81.91	53500	-4.11	20230630	31650	62.09	20230103	53500	-4.11	20230630	28200	81.91	20220930	0.88	Y	166090	500	98 억	4264302	N	N	12450	N	N
160	20230704	100715	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51500	100	2	0.19	1794159200	35264	19.41	51400	51500	50300	66800	36000	51400	50875.56	21.59	321	7346	54066	52732	51866	50532	49666	52300	50100	99	15400	500	38030	100	1	19752674	10173	12.69	3.37	12	0.18	4057.00	15273.00	53500	20230630	-3.74	28200	20220930	82.62	53500	-3.74	20230630	31650	62.72	20230103	53500	-3.74	20230630	28200	82.62	20220930	0.88	Y	166090	500	98 억	4264302	N	N	12450	N	N
161	20230704	090713	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50600	-800	5	-1.56	700022400	13816	7.60	51400	51400	50300	66800	36000	51400	50658.99	21.59	321	-1266	54066	52732	51866	50532	49666	52300	50100	99	15400	500	38030	100	1	19752674	9995	12.47	3.31	12	0.07	4057.00	15273.00	53500	20230630	-5.42	28200	20220930	79.43	53500	-5.42	20230630	31650	59.87	20230103	53500	-5.42	20230630	28200	79.43	20220930	0.88	Y	166090	500	98 억	4264302	N	N	12450	N	N
162	20230703	160706	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51400	-1200	5	-2.28	9380176200	180330	114.13	52700	53200	51000	68300	36900	52600	52019.00	21.48	0	12674	55000	53800	52300	51100	49600	53950	51250	99	15700	500	38920	100	1	19752674	10153	12.67	3.37	12	0.91	4057.00	15273.00	53500	20230630	-3.93	28200	20220930	82.27	53500	-3.93	20230630	31650	62.40	20230103	53500	-3.93	20230630	28200	82.27	20220930	0.91	Y	166090	500	98 억	4243645	N	N	12450	N	N
163	20230703	150714	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51300	-1300	5	-2.47	8767735300	168381	106.57	52700	53200	51000	68300	36900	52600	52070.81	21.48	0	13286	55000	53800	52300	51100	49600	53950	51250	99	15700	500	38920	100	1	19752674	10133	12.64	3.36	12	0.85	4057.00	15273.00	53500	20230630	-4.11	28200	20220930	81.91	53500	-4.11	20230630	31650	62.09	20230103	53500	-4.11	20230630	28200	81.91	20220930	0.91	Y	166090	500	98 억	4243645	N	N	34782	N	N
164	20230703	140712	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51500	-1100	5	-2.09	6723786400	128567	81.37	52700	53200	51000	68300	36900	52600	52297.92	21.48	0	-1376	55000	53800	52300	51100	49600	53950	51250	99	15700	500	38920	100	1	19752674	10173	12.69	3.37	12	0.65	4057.00	15273.00	53500	20230630	-3.74	28200	20220930	82.62	53500	-3.74	20230630	31650	62.72	20230103	53500	-3.74	20230630	28200	82.62	20220930	0.91	Y	166090	500	98 억	4243645	N	N	34782	N	N
165	20230703	130708	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51900	-700	5	-1.33	4718145000	89624	56.72	52700	53200	51900	68300	36900	52600	52643.77	21.48	0	2148	55000	53800	52300	51100	49600	53950	51250	99	15700	500	38920	100	1	19752674	10252	12.79	3.40	12	0.45	4057.00	15273.00	53500	20230630	-2.99	28200	20220930	84.04	53500	-2.99	20230630	31650	63.98	20230103	53500	-2.99	20230630	28200	84.04	20220930	0.91	Y	166090	500	98 억	4243645	N	N	34782	N	N
166	20230703	120716	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52800	200	2	0.38	3716051400	70493	44.61	52700	53200	52100	68300	36900	52600	52715.18	21.48	0	4832	55000	53800	52300	51100	49600	53950	51250	99	15700	500	38920	100	1	19752674	10429	13.01	3.46	12	0.36	4057.00	15273.00	53500	20230630	-1.31	28200	20220930	87.23	53500	-1.31	20230630	31650	66.82	20230103	53500	-1.31	20230630	28200	87.23	20220930	0.91	Y	166090	500	98 억	4243645	N	N	34782	N	N
167	20230703	110709	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52700	100	2	0.19	3177285000	60278	38.15	52700	53200	52100	68300	36900	52600	52710.52	21.48	0	3419	55000	53800	52300	51100	49600	53950	51250	99	15700	500	38920	100	1	19752674	10410	12.99	3.45	12	0.31	4057.00	15273.00	53500	20230630	-1.50	28200	20220930	86.88	53500	-1.50	20230630	31650	66.51	20230103	53500	-1.50	20230630	28200	86.88	20220930	0.91	Y	166090	500	98 억	4243645	N	N	34782	N	N
168	20230703	100659	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52900	300	2	0.57	2150002600	40778	25.81	52700	53200	52100	68300	36900	52600	52724.57	21.48	0	3973	55000	53800	52300	51100	49600	53950	51250	99	15700	500	38920	100	1	19752674	10449	13.04	3.46	12	0.21	4057.00	15273.00	53500	20230630	-1.12	28200	20220930	87.59	53500	-1.12	20230630	31650	67.14	20230103	53500	-1.12	20230630	28200	87.59	20220930	0.91	Y	166090	500	98 억	4243645	N	N	34782	N	N
169	20230703	090707	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52800	200	2	0.38	295508400	5619	3.56	52700	53000	52100	68300	36900	52600	52590.92	21.48	0	1765	55000	53800	52300	51100	49600	53950	51250	99	15700	500	38920	100	1	19752674	10429	13.01	3.46	12	0.03	4057.00	15273.00	53500	20230630	-1.31	28200	20220930	87.23	53500	-1.31	20230630	31650	66.82	20230103	53500	-1.31	20230630	28200	87.23	20220930	0.91	Y	166090	500	98 억	4243645	N	N	34782	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History