KissMeData/067310/price/prices-20230801.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160621	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	21250	500	2	2.41	28512864100	1358935	80.50	20800	21300	20350	26950	14550	20750	20981.36	8.65	0	316363	21416	21082	20516	20182	19616	21250	20350	240	6200	500	14940	50	1	47921854	10183	360.17	3.22	12	2.84	59.00	6607.00	23500	20230718	-9.57	8800	20220929	141.48	23500	-9.57	20230718	8850	140.11	20230103	23500	-9.57	20230718	8800	141.48	20220929	6.89	Y	067310	500	239 억	4143698	N	N	104908	N	N
3	20230831	150755	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	21050	300	2	1.45	26154826750	1247625	73.90	20800	21300	20350	26950	14550	20750	20963.73	8.65	0	259676	21416	21082	20516	20182	19616	21250	20350	240	6200	500	14940	50	1	47921854	10088	356.78	3.19	12	2.60	59.00	6607.00	23500	20230718	-10.43	8800	20220929	139.20	23500	-10.43	20230718	8850	137.85	20230103	23500	-10.43	20230718	8800	139.20	20220929	6.89	Y	067310	500	239 억	4143698	N	N	53427	N	N
4	20230831	140842	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	21200	450	2	2.17	21552032350	1030130	61.02	20800	21300	20350	26950	14550	20750	20921.70	8.65	0	193576	21416	21082	20516	20182	19616	21250	20350	240	6200	500	14940	50	1	47921854	10159	359.32	3.21	12	2.15	59.00	6607.00	23500	20230718	-9.79	8800	20220929	140.91	23500	-9.79	20230718	8850	139.55	20230103	23500	-9.79	20230718	8800	140.91	20220929	6.89	Y	067310	500	239 억	4143698	N	N	53427	N	N
5	20230831	130814	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	21100	350	2	1.69	17948465250	860073	50.95	20800	21200	20350	26950	14550	20750	20868.56	8.65	0	160528	21416	21082	20516	20182	19616	21250	20350	240	6200	500	14940	50	1	47921854	10112	357.63	3.19	12	1.79	59.00	6607.00	23500	20230718	-10.21	8800	20220929	139.77	23500	-10.21	20230718	8850	138.42	20230103	23500	-10.21	20230718	8800	139.77	20220929	6.89	Y	067310	500	239 억	4143698	N	N	53427	N	N
6	20230831	120834	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	21050	300	2	1.45	13500378850	648775	38.43	20800	21050	20350	26950	14550	20750	20809.05	8.65	0	73510	21416	21082	20516	20182	19616	21250	20350	240	6200	500	14940	50	1	47921854	10088	356.78	3.19	12	1.35	59.00	6607.00	23500	20230718	-10.43	8800	20220929	139.20	23500	-10.43	20230718	8850	137.85	20230103	23500	-10.43	20230718	8800	139.20	20220929	6.89	Y	067310	500	239 억	4143698	N	N	53427	N	N
7	20230831	111155	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20900	150	2	0.72	11643702150	560269	33.19	20800	21050	20350	26950	14550	20750	20782.35	8.65	0	21799	21416	21082	20516	20182	19616	21250	20350	240	6200	500	14940	50	1	47921854	10016	354.24	3.16	12	1.17	59.00	6607.00	23500	20230718	-11.06	8800	20220929	137.50	23500	-11.06	20230718	8850	136.16	20230103	23500	-11.06	20230718	8800	137.50	20220929	6.89	Y	067310	500	239 억	4143698	N	N	53427	N	N
8	20230831	100910	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20800	50	2	0.24	8013409100	386563	22.90	20800	21000	20350	26950	14550	20750	20729.88	8.65	0	-30463	21416	21082	20516	20182	19616	21250	20350	240	6200	500	14940	50	1	47921854	9968	352.54	3.15	12	0.81	59.00	6607.00	23500	20230718	-11.49	8800	20220929	136.36	23500	-11.49	20230718	8850	135.03	20230103	23500	-11.49	20230718	8800	136.36	20220929	6.89	Y	067310	500	239 억	4143698	N	N	53427	N	N
9	20230831	090752	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20550	-200	5	-0.96	1911891800	93063	5.51	20800	20850	20350	26950	14550	20750	20543.62	8.65	0	-32138	21416	21082	20516	20182	19616	21250	20350	240	6200	500	14940	50	1	47921854	9848	348.31	3.11	12	0.19	59.00	6607.00	23500	20230718	-12.55	8800	20220929	133.52	23500	-12.55	20230718	8850	132.20	20230103	23500	-12.55	20230718	8800	133.52	20220929	6.89	Y	067310	500	239 억	4143698	N	N	53427	N	N
10	20230830	160625	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20750	940	2	4.75	34460525240	1678302	186.08	20350	20850	19950	25750	13870	19810	20532.54	8.02	0	333916	20210	20010	19680	19480	19150	20110	19580	240	5940	500	14260	50	1	47921854	9944	351.69	3.14	12	3.50	59.00	6607.00	23500	20230718	-11.70	8800	20220929	135.80	23500	-11.70	20230718	8850	134.46	20230103	23500	-11.70	20230718	8800	135.80	20220929	6.89	Y	067310	500	239 억	3844267	N	N	53427	N	N
11	20230830	150739	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20700	890	2	4.49	33209929090	1617916	179.38	20350	20850	19950	25750	13870	19810	20526.36	8.02	0	320359	20210	20010	19680	19480	19150	20110	19580	240	5940	500	14260	50	1	47921854	9920	350.85	3.13	12	3.38	59.00	6607.00	23500	20230718	-11.91	8800	20220929	135.23	23500	-11.91	20230718	8850	133.90	20230103	23500	-11.91	20230718	8800	135.23	20220929	6.89	Y	067310	500	239 억	3844267	N	N	53237	N	N
12	20230830	140815	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20750	940	2	4.75	28545513190	1393240	154.47	20350	20800	19950	25750	13870	19810	20488.58	8.02	0	293955	20210	20010	19680	19480	19150	20110	19580	240	5940	500	14260	50	1	47921854	9944	351.69	3.14	12	2.91	59.00	6607.00	23500	20230718	-11.70	8800	20220929	135.80	23500	-11.70	20230718	8850	134.46	20230103	23500	-11.70	20230718	8800	135.80	20220929	6.89	Y	067310	500	239 억	3844267	N	N	53237	N	N
13	20230830	130801	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20750	940	2	4.75	24969781690	1221013	135.38	20350	20800	19950	25750	13870	19810	20450.05	8.02	0	248802	20210	20010	19680	19480	19150	20110	19580	240	5940	500	14260	50	1	47921854	9944	351.69	3.14	12	2.55	59.00	6607.00	23500	20230718	-11.70	8800	20220929	135.80	23500	-11.70	20230718	8850	134.46	20230103	23500	-11.70	20230718	8800	135.80	20220929	6.89	Y	067310	500	239 억	3844267	N	N	53237	N	N
14	20230830	120816	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20750	940	2	4.75	22249993340	1089820	120.83	20350	20800	19950	25750	13870	19810	20416.21	8.02	0	200768	20210	20010	19680	19480	19150	20110	19580	240	5940	500	14260	50	1	47921854	9944	351.69	3.14	12	2.27	59.00	6607.00	23500	20230718	-11.70	8800	20220929	135.80	23500	-11.70	20230718	8850	134.46	20230103	23500	-11.70	20230718	8800	135.80	20220929	6.89	Y	067310	500	239 억	3844267	N	N	53237	N	N
15	20230830	111145	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20750	940	2	4.75	18759754940	921362	102.15	20350	20750	19950	25750	13870	19810	20360.90	8.02	0	149758	20210	20010	19680	19480	19150	20110	19580	240	5940	500	14260	50	1	47921854	9944	351.69	3.14	12	1.92	59.00	6607.00	23500	20230718	-11.70	8800	20220929	135.80	23500	-11.70	20230718	8850	134.46	20230103	23500	-11.70	20230718	8800	135.80	20220929	6.89	Y	067310	500	239 억	3844267	N	N	53237	N	N
16	20230830	100841	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20500	690	2	3.48	10558246740	522844	57.97	20350	20500	19950	25750	13870	19810	20193.88	8.02	0	74299	20210	20010	19680	19480	19150	20110	19580	240	5940	500	14260	50	1	47921854	9824	347.46	3.10	12	1.09	59.00	6607.00	23500	20230718	-12.77	8800	20220929	132.95	23500	-12.77	20230718	8850	131.64	20230103	23500	-12.77	20230718	8800	132.95	20220929	6.89	Y	067310	500	239 억	3844267	N	N	53237	N	N
17	20230830	090742	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20050	240	2	1.21	3219543550	159100	17.64	20350	20400	20000	25750	13870	19810	20235.97	8.02	0	-73651	20210	20010	19680	19480	19150	20110	19580	240	5940	500	14260	50	1	47921854	9608	339.83	3.03	12	0.33	59.00	6607.00	23500	20230718	-14.68	8800	20220929	127.84	23500	-14.68	20230718	8850	126.55	20230103	23500	-14.68	20230718	8800	127.84	20220929	6.89	Y	067310	500	239 억	3844267	N	N	53237	N	N
18	20230829	160621	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19810	670	2	3.50	17638529410	897849	107.86	19360	19880	19350	24850	13400	19140	19645.23	7.46	0	256067	20006	19572	19336	18902	18666	19455	18785	240	5710	500	13780	10	1	47921854	9493	335.76	3.00	12	1.87	59.00	6607.00	23500	20230718	-15.70	8800	20220929	125.11	23500	-15.70	20230718	8850	123.84	20230103	23500	-15.70	20230718	8800	125.11	20220929	6.88	Y	067310	500	239 억	3573625	N	N	53237	N	N
19	20230829	150743	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19850	710	2	3.71	16640379350	847485	101.81	19360	19880	19350	24850	13400	19140	19635.01	7.46	0	238330	20006	19572	19336	18902	18666	19455	18785	240	5710	500	13780	10	1	47921854	9512	336.44	3.00	12	1.77	59.00	6607.00	23500	20230718	-15.53	8800	20220929	125.57	23500	-15.53	20230718	8850	124.29	20230103	23500	-15.53	20230718	8800	125.57	20220929	6.88	Y	067310	500	239 억	3573625	N	N	54134	N	N
20	20230829	140840	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19640	500	2	2.61	13583808240	692953	83.25	19360	19790	19350	24850	13400	19140	19602.78	7.46	0	190669	20006	19572	19336	18902	18666	19455	18785	240	5710	500	13780	10	1	47921854	9412	332.88	2.97	12	1.45	59.00	6607.00	23500	20230718	-16.43	8800	20220929	123.18	23500	-16.43	20230718	8850	121.92	20230103	23500	-16.43	20230718	8800	123.18	20220929	6.88	Y	067310	500	239 억	3573625	N	N	54134	N	N
21	20230829	130801	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19780	640	2	3.34	12242487680	624846	75.07	19360	19790	19350	24850	13400	19140	19592.81	7.46	0	195553	20006	19572	19336	18902	18666	19455	18785	240	5710	500	13780	10	1	47921854	9479	335.25	2.99	12	1.30	59.00	6607.00	23500	20230718	-15.83	8800	20220929	124.77	23500	-15.83	20230718	8850	123.50	20230103	23500	-15.83	20230718	8800	124.77	20220929	6.88	Y	067310	500	239 억	3573625	N	N	54134	N	N
22	20230829	120827	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19700	560	2	2.93	9976798900	510029	61.27	19360	19770	19350	24850	13400	19140	19561.24	7.46	0	143039	20006	19572	19336	18902	18666	19455	18785	240	5710	500	13780	10	1	47921854	9441	333.90	2.98	12	1.06	59.00	6607.00	23500	20230718	-16.17	8800	20220929	123.86	23500	-16.17	20230718	8850	122.60	20230103	23500	-16.17	20230718	8800	123.86	20220929	6.88	Y	067310	500	239 억	3573625	N	N	54134	N	N
23	20230829	111340	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19550	410	2	2.14	7201858890	369065	44.34	19360	19700	19350	24850	13400	19140	19513.80	7.46	0	62854	20006	19572	19336	18902	18666	19455	18785	240	5710	500	13780	10	1	47921854	9369	331.36	2.96	12	0.77	59.00	6607.00	23500	20230718	-16.81	8800	20220929	122.16	23500	-16.81	20230718	8850	120.90	20230103	23500	-16.81	20230718	8800	122.16	20220929	6.88	Y	067310	500	239 억	3573625	N	N	54134	N	N
24	20230829	100906	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19530	390	2	2.04	5903943600	302432	36.33	19360	19700	19350	24850	13400	19140	19521.56	7.46	0	63678	20006	19572	19336	18902	18666	19455	18785	240	5710	500	13780	10	1	47921854	9359	331.02	2.96	12	0.63	59.00	6607.00	23500	20230718	-16.89	8800	20220929	121.93	23500	-16.89	20230718	8850	120.68	20230103	23500	-16.89	20230718	8800	121.93	20220929	6.88	Y	067310	500	239 억	3573625	N	N	54134	N	N
25	20230829	090609	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19410	270	2	1.41	1469795860	75572	9.08	19360	19540	19350	24850	13400	19140	19448.95	7.46	0	14934	20006	19572	19336	18902	18666	19455	18785	240	5710	500	13780	10	1	47921854	9302	328.98	2.94	12	0.16	59.00	6607.00	23500	20230718	-17.40	8800	20220929	120.57	23500	-17.40	20230718	8850	119.32	20230103	23500	-17.40	20230718	8800	120.57	20220929	6.88	Y	067310	500	239 억	3573625	N	N	54134	N	N
26	20230828	160603	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19140	-330	5	-1.69	16002019020	826207	63.66	19710	19770	19100	25300	13630	19470	19368.53	7.61	0	-72612	20690	20080	19590	18980	18490	20385	19285	240	5830	500	14010	10	1	47921854	9172	324.41	2.90	12	1.72	59.00	6607.00	23500	20230718	-18.55	8800	20220929	117.50	23500	-18.55	20230718	8850	116.27	20230103	23500	-18.55	20230718	8800	117.50	20220929	6.82	Y	067310	500	239 억	3645332	N	N	54134	N	N
27	20230828	150610	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19140	-330	5	-1.69	14789638530	762833	58.78	19710	19770	19130	25300	13630	19470	19387.77	7.61	0	-78433	20690	20080	19590	18980	18490	20385	19285	240	5830	500	14010	10	1	47921854	9172	324.41	2.90	12	1.59	59.00	6607.00	23500	20230718	-18.55	8800	20220929	117.50	23500	-18.55	20230718	8850	116.27	20230103	23500	-18.55	20230718	8800	117.50	20220929	6.82	Y	067310	500	239 억	3645332	N	N	97336	N	N
28	20230828	140610	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19180	-290	5	-1.49	12864644450	662356	51.04	19710	19770	19170	25300	13630	19470	19422.55	7.61	0	-85287	20690	20080	19590	18980	18490	20385	19285	240	5830	500	14010	10	1	47921854	9191	325.08	2.90	12	1.38	59.00	6607.00	23500	20230718	-18.38	8800	20220929	117.95	23500	-18.38	20230718	8850	116.72	20230103	23500	-18.38	20230718	8800	117.95	20220929	6.82	Y	067310	500	239 억	3645332	N	N	97336	N	N
29	20230828	130614	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19250	-220	5	-1.13	10924023870	561347	43.25	19710	19770	19240	25300	13630	19470	19460.37	7.61	0	-76261	20690	20080	19590	18980	18490	20385	19285	240	5830	500	14010	10	1	47921854	9225	326.27	2.91	12	1.17	59.00	6607.00	23500	20230718	-18.09	8800	20220929	118.75	23500	-18.09	20230718	8850	117.51	20230103	23500	-18.09	20230718	8800	118.75	20220929	6.82	Y	067310	500	239 억	3645332	N	N	97336	N	N
30	20230828	120609	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19320	-150	5	-0.77	8583898760	440062	33.91	19710	19770	19310	25300	13630	19470	19506.12	7.61	0	-44758	20690	20080	19590	18980	18490	20385	19285	240	5830	500	14010	10	1	47921854	9259	327.46	2.92	12	0.92	59.00	6607.00	23500	20230718	-17.79	8800	20220929	119.55	23500	-17.79	20230718	8850	118.31	20230103	23500	-17.79	20230718	8800	119.55	20220929	6.82	Y	067310	500	239 억	3645332	N	N	97336	N	N
31	20230828	110604	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19380	-90	5	-0.46	7154320900	366218	28.22	19710	19770	19310	25300	13630	19470	19535.71	7.61	0	-20758	20690	20080	19590	18980	18490	20385	19285	240	5830	500	14010	10	1	47921854	9287	328.47	2.93	12	0.76	59.00	6607.00	23500	20230718	-17.53	8800	20220929	120.23	23500	-17.53	20230718	8850	118.98	20230103	23500	-17.53	20230718	8800	120.23	20220929	6.82	Y	067310	500	239 억	3645332	N	N	97336	N	N
32	20230828	100600	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19490	20	2	0.10	5068106580	258772	19.94	19710	19770	19450	25300	13630	19470	19585.26	7.61	0	-15923	20690	20080	19590	18980	18490	20385	19285	240	5830	500	14010	10	1	47921854	9340	330.34	2.95	12	0.54	59.00	6607.00	23500	20230718	-17.06	8800	20220929	121.48	23500	-17.06	20230718	8850	120.23	20230103	23500	-17.06	20230718	8800	121.48	20220929	6.82	Y	067310	500	239 억	3645332	N	N	97336	N	N
33	20230828	090609	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19710	240	2	1.23	1210649890	61577	4.74	19710	19770	19470	25300	13630	19470	19661.06	7.61	0	8360	20690	20080	19590	18980	18490	20385	19285	240	5830	500	14010	10	1	47921854	9445	334.07	2.98	12	0.13	59.00	6607.00	23500	20230718	-16.13	8800	20220929	123.98	23500	-16.13	20230718	8850	122.71	20230103	23500	-16.13	20230718	8800	123.98	20220929	6.82	Y	067310	500	239 억	3645332	N	N	97336	N	N
34	20230825	160604	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19470	-70	5	-0.36	25190768480	1288314	87.78	19120	20200	19100	25400	13680	19540	19553.34	7.82	0	-134189	20313	19926	19513	19126	18713	19720	18920	240	5860	500	14060	10	1	47921854	9330	330.00	2.95	12	2.69	59.00	6607.00	23500	20230718	-17.15	8800	20220929	121.25	23500	-17.15	20230718	8850	120.00	20230103	23500	-17.15	20230718	8800	121.25	20220929	6.87	Y	067310	500	239 억	3747177	N	N	97336	N	N
35	20230825	150608	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19410	-130	5	-0.67	24272104130	1241063	84.56	19120	20200	19100	25400	13680	19540	19557.54	7.82	0	-141541	20313	19926	19513	19126	18713	19720	18920	240	5860	500	14060	10	1	47921854	9302	328.98	2.94	12	2.59	59.00	6607.00	23500	20230718	-17.40	8800	20220929	120.57	23500	-17.40	20230718	8850	119.32	20230103	23500	-17.40	20230718	8800	120.57	20220929	6.87	Y	067310	500	239 억	3747177	N	N	83418	N	N
36	20230825	140606	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19360	-180	5	-0.92	23196711780	1185546	80.78	19120	20200	19100	25400	13680	19540	19566.32	7.82	0	-145117	20313	19926	19513	19126	18713	19720	18920	240	5860	500	14060	10	1	47921854	9278	328.14	2.93	12	2.47	59.00	6607.00	23500	20230718	-17.62	8800	20220929	120.00	23500	-17.62	20230718	8850	118.76	20230103	23500	-17.62	20230718	8800	120.00	20220929	6.87	Y	067310	500	239 억	3747177	N	N	83418	N	N
37	20230825	130604	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19610	70	2	0.36	21390796790	1093120	74.48	19120	20200	19100	25400	13680	19540	19568.63	7.82	0	-146117	20313	19926	19513	19126	18713	19720	18920	240	5860	500	14060	10	1	47921854	9397	332.37	2.97	12	2.28	59.00	6607.00	23500	20230718	-16.55	8800	20220929	122.84	23500	-16.55	20230718	8850	121.58	20230103	23500	-16.55	20230718	8800	122.84	20220929	6.87	Y	067310	500	239 억	3747177	N	N	83418	N	N
38	20230825	120604	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19330	-210	5	-1.07	18904629550	964463	65.72	19120	20200	19100	25400	13680	19540	19601.33	7.82	0	-132820	20313	19926	19513	19126	18713	19720	18920	240	5860	500	14060	10	1	47921854	9263	327.63	2.93	12	2.01	59.00	6607.00	23500	20230718	-17.74	8800	20220929	119.66	23500	-17.74	20230718	8850	118.42	20230103	23500	-17.74	20230718	8800	119.66	20220929	6.87	Y	067310	500	239 억	3747177	N	N	83418	N	N
39	20230825	110605	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19320	-220	5	-1.13	17669148120	900380	61.35	19120	20200	19100	25400	13680	19540	19624.30	7.82	0	-107558	20313	19926	19513	19126	18713	19720	18920	240	5860	500	14060	10	1	47921854	9259	327.46	2.92	12	1.88	59.00	6607.00	23500	20230718	-17.79	8800	20220929	119.55	23500	-17.79	20230718	8850	118.31	20230103	23500	-17.79	20230718	8800	119.55	20220929	6.87	Y	067310	500	239 억	3747177	N	N	83418	N	N
40	20230825	100606	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19450	-90	5	-0.46	15364137390	780977	53.21	19120	20200	19100	25400	13680	19540	19673.34	7.82	0	-64619	20313	19926	19513	19126	18713	19720	18920	240	5860	500	14060	10	1	47921854	9321	329.66	2.94	12	1.63	59.00	6607.00	23500	20230718	-17.23	8800	20220929	121.02	23500	-17.23	20230718	8850	119.77	20230103	23500	-17.23	20230718	8800	121.02	20220929	6.87	Y	067310	500	239 억	3747177	N	N	83418	N	N
41	20230825	090604	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19300	-240	5	-1.23	1527548290	79485	5.42	19120	19380	19100	25400	13680	19540	19209.10	7.82	0	28304	20313	19926	19513	19126	18713	19720	18920	240	5860	500	14060	10	1	47921854	9249	327.12	2.92	12	0.17	59.00	6607.00	23500	20230718	-17.87	8800	20220929	119.32	23500	-17.87	20230718	8850	118.08	20230103	23500	-17.87	20230718	8800	119.32	20220929	6.87	Y	067310	500	239 억	3747177	N	N	83418	N	N
42	20230824	160600	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19540	510	2	2.68	28286552610	1442850	149.80	19580	19900	19100	24700	13330	19030	19604.66	8.02	0	-105784	19770	19400	18980	18610	18190	19585	18795	240	5670	500	13700	10	1	47921854	9364	331.19	2.96	12	3.01	59.00	6607.00	23500	20230718	-16.85	8800	20220929	122.05	23500	-16.85	20230718	8850	120.79	20230103	23500	-16.85	20230718	8800	122.05	20220929	6.87	Y	067310	500	239 억	3842287	N	N	83418	N	N
43	20230824	150559	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19580	550	2	2.89	27544781020	1404917	145.86	19580	19900	19100	24700	13330	19030	19605.98	8.02	0	-110153	19770	19400	18980	18610	18190	19585	18795	240	5670	500	13700	10	1	47921854	9383	331.86	2.96	12	2.93	59.00	6607.00	23500	20230718	-16.68	8800	20220929	122.50	23500	-16.68	20230718	8850	121.24	20230103	23500	-16.68	20230718	8800	122.50	20220929	6.87	Y	067310	500	239 억	3842287	N	N	131830	N	N
44	20230824	140559	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19550	520	2	2.73	23950809600	1221576	126.82	19580	19900	19100	24700	13330	19030	19606.48	8.02	0	-100142	19770	19400	18980	18610	18190	19585	18795	240	5670	500	13700	10	1	47921854	9369	331.36	2.96	12	2.55	59.00	6607.00	23500	20230718	-16.81	8800	20220929	122.16	23500	-16.81	20230718	8850	120.90	20230103	23500	-16.81	20230718	8800	122.16	20220929	6.87	Y	067310	500	239 억	3842287	N	N	131830	N	N
45	20230824	130605	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19230	200	2	1.05	21390951090	1090068	113.17	19580	19900	19100	24700	13330	19030	19623.50	8.02	0	-105419	19770	19400	18980	18610	18190	19585	18795	240	5670	500	13700	10	1	47921854	9215	325.93	2.91	12	2.27	59.00	6607.00	23500	20230718	-18.17	8800	20220929	118.52	23500	-18.17	20230718	8850	117.29	20230103	23500	-18.17	20230718	8800	118.52	20220929	6.87	Y	067310	500	239 억	3842287	N	N	131830	N	N
46	20230824	120603	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19290	260	2	1.37	19239414680	977972	101.53	19580	19900	19260	24700	13330	19030	19672.77	8.02	0	-64505	19770	19400	18980	18610	18190	19585	18795	240	5670	500	13700	10	1	47921854	9244	326.95	2.92	12	2.04	59.00	6607.00	23500	20230718	-17.91	8800	20220929	119.20	23500	-17.91	20230718	8850	117.97	20230103	23500	-17.91	20230718	8800	119.20	20220929	6.87	Y	067310	500	239 억	3842287	N	N	131830	N	N
47	20230824	110602	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19550	520	2	2.73	16558451710	840117	87.22	19580	19900	19470	24700	13330	19030	19709.70	8.02	0	-4200	19770	19400	18980	18610	18190	19585	18795	240	5670	500	13700	10	1	47921854	9369	331.36	2.96	12	1.75	59.00	6607.00	23500	20230718	-16.81	8800	20220929	122.16	23500	-16.81	20230718	8850	120.90	20230103	23500	-16.81	20230718	8800	122.16	20220929	6.87	Y	067310	500	239 억	3842287	N	N	131830	N	N
48	20230824	100600	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19750	720	2	3.78	12802437330	649702	67.45	19580	19900	19470	24700	13330	19030	19705.09	8.02	0	20793	19770	19400	18980	18610	18190	19585	18795	240	5670	500	13700	10	1	47921854	9465	334.75	2.99	12	1.36	59.00	6607.00	23500	20230718	-15.96	8800	20220929	124.43	23500	-15.96	20230718	8850	123.16	20230103	23500	-15.96	20230718	8800	124.43	20220929	6.87	Y	067310	500	239 억	3842287	N	N	131830	N	N
49	20230824	090602	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19540	510	2	2.68	2755864800	140347	14.57	19580	19730	19520	24700	13330	19030	19636.08	8.02	0	-5842	19770	19400	18980	18610	18190	19585	18795	240	5670	500	13700	10	1	47921854	9364	331.19	2.96	12	0.29	59.00	6607.00	23500	20230718	-16.85	8800	20220929	122.05	23500	-16.85	20230718	8850	120.79	20230103	23500	-16.85	20230718	8800	122.05	20220929	6.87	Y	067310	500	239 억	3842287	N	N	131830	N	N
50	20230823	160558	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19030	260	2	1.39	18169969480	951519	69.88	18770	19350	18560	24400	13140	18770	19096.13	7.94	0	41496	20283	19526	19033	18276	17783	19280	18030	240	5630	500	13510	10	1	47921854	9120	322.54	2.88	12	1.99	59.00	6607.00	23500	20230718	-19.02	8800	20220929	116.25	23500	-19.02	20230718	8850	115.03	20230103	23500	-19.02	20230718	8800	116.25	20220929	6.89	Y	067310	500	239 억	3806120	N	N	131830	N	N
51	20230823	150559	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19060	290	2	1.55	17294844890	905550	66.51	18770	19350	18560	24400	13140	18770	19099.03	7.94	0	40964	20283	19526	19033	18276	17783	19280	18030	240	5630	500	13510	10	1	47921854	9134	323.05	2.88	12	1.89	59.00	6607.00	23500	20230718	-18.89	8800	20220929	116.59	23500	-18.89	20230718	8850	115.37	20230103	23500	-18.89	20230718	8800	116.59	20220929	6.89	Y	067310	500	239 억	3806120	N	N	178748	N	N
52	20230823	140603	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18990	220	2	1.17	15369542940	804247	59.07	18770	19350	18560	24400	13140	18770	19110.84	7.94	0	66977	20283	19526	19033	18276	17783	19280	18030	240	5630	500	13510	10	1	47921854	9100	321.86	2.87	12	1.68	59.00	6607.00	23500	20230718	-19.19	8800	20220929	115.80	23500	-19.19	20230718	8850	114.58	20230103	23500	-19.19	20230718	8800	115.80	20220929	6.89	Y	067310	500	239 억	3806120	N	N	178748	N	N
53	20230823	130558	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18990	220	2	1.17	14287425340	747258	54.88	18770	19350	18560	24400	13140	18770	19120.21	7.94	0	76133	20283	19526	19033	18276	17783	19280	18030	240	5630	500	13510	10	1	47921854	9100	321.86	2.87	12	1.56	59.00	6607.00	23500	20230718	-19.19	8800	20220929	115.80	23500	-19.19	20230718	8850	114.58	20230103	23500	-19.19	20230718	8800	115.80	20220929	6.89	Y	067310	500	239 억	3806120	N	N	178748	N	N
54	20230823	120603	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19240	470	2	2.50	11970656110	626062	45.98	18770	19350	18560	24400	13140	18770	19121.04	7.94	0	73852	20283	19526	19033	18276	17783	19280	18030	240	5630	500	13510	10	1	47921854	9220	326.10	2.91	12	1.31	59.00	6607.00	23500	20230718	-18.13	8800	20220929	118.64	23500	-18.13	20230718	8850	117.40	20230103	23500	-18.13	20230718	8800	118.64	20220929	6.89	Y	067310	500	239 억	3806120	N	N	178748	N	N
55	20230823	110600	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19090	320	2	1.70	9349465580	489518	35.95	18770	19350	18560	24400	13140	18770	19099.91	7.94	0	53199	20283	19526	19033	18276	17783	19280	18030	240	5630	500	13510	10	1	47921854	9148	323.56	2.89	12	1.02	59.00	6607.00	23500	20230718	-18.77	8800	20220929	116.93	23500	-18.77	20230718	8850	115.71	20230103	23500	-18.77	20230718	8800	116.93	20220929	6.89	Y	067310	500	239 억	3806120	N	N	178748	N	N
56	20230823	100558	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19000	230	2	1.23	6226363440	326467	23.98	18770	19350	18560	24400	13140	18770	19072.75	7.94	0	43568	20283	19526	19033	18276	17783	19280	18030	240	5630	500	13510	10	1	47921854	9105	322.03	2.88	12	0.68	59.00	6607.00	23500	20230718	-19.15	8800	20220929	115.91	23500	-19.15	20230718	8850	114.69	20230103	23500	-19.15	20230718	8800	115.91	20220929	6.89	Y	067310	500	239 억	3806120	N	N	178748	N	N
57	20230823	090604	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18620	-150	5	-0.80	625040330	33403	2.45	18770	18840	18560	24400	13140	18770	18710.57	7.94	0	-9908	20283	19526	19033	18276	17783	19280	18030	240	5630	500	13510	10	1	47921854	8923	315.59	2.82	12	0.07	59.00	6607.00	23500	20230718	-20.77	8800	20220929	111.59	23500	-20.77	20230718	8850	110.40	20230103	23500	-20.77	20230718	8800	111.59	20220929	6.89	Y	067310	500	239 억	3806120	N	N	178748	N	N
58	20230822	160556	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18770	50	2	0.27	25785760630	1355017	210.69	19130	19790	18540	24300	13110	18720	19030.74	8.01	0	-43616	19380	19050	18820	18490	18260	18935	18375	240	5580	500	13470	10	1	47921854	8995	318.14	2.84	12	2.83	59.00	6607.00	23500	20230718	-20.13	8800	20220929	113.30	23500	-20.13	20230718	8850	112.09	20230103	23500	-20.13	20230718	8800	113.30	20220929	6.97	Y	067310	500	239 억	3838545	N	N	178502	N	N
59	20230822	150557	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18670	-50	5	-0.27	24993467260	1312714	204.11	19130	19790	18540	24300	13110	18720	19039.54	8.01	0	-42052	19380	19050	18820	18490	18260	18935	18375	240	5580	500	13470	10	1	47921854	8947	316.44	2.83	12	2.74	59.00	6607.00	23500	20230718	-20.55	8800	20220929	112.16	23500	-20.55	20230718	8850	110.96	20230103	23500	-20.55	20230718	8800	112.16	20220929	6.97	Y	067310	500	239 억	3838545	N	N	41101	N	N
60	20230822	140600	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18870	150	2	0.80	23269554790	1220902	189.84	19130	19790	18540	24300	13110	18720	19059.31	8.01	0	-34546	19380	19050	18820	18490	18260	18935	18375	240	5580	500	13470	10	1	47921854	9043	319.83	2.86	12	2.55	59.00	6607.00	23500	20230718	-19.70	8800	20220929	114.43	23500	-19.70	20230718	8850	113.22	20230103	23500	-19.70	20230718	8800	114.43	20220929	6.97	Y	067310	500	239 억	3838545	N	N	41101	N	N
61	20230822	130556	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19140	420	2	2.24	19832388510	1041458	161.94	19130	19790	18540	24300	13110	18720	19042.91	8.01	0	-55818	19380	19050	18820	18490	18260	18935	18375	240	5580	500	13470	10	1	47921854	9172	324.41	2.90	12	2.17	59.00	6607.00	23500	20230718	-18.55	8800	20220929	117.50	23500	-18.55	20230718	8850	116.27	20230103	23500	-18.55	20230718	8800	117.50	20220929	6.97	Y	067310	500	239 억	3838545	N	N	41101	N	N
62	20230822	120547	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18900	180	2	0.96	17237503650	905280	140.76	19130	19790	18540	24300	13110	18720	19041.07	8.01	0	-86238	19380	19050	18820	18490	18260	18935	18375	240	5580	500	13470	10	1	47921854	9057	320.34	2.86	12	1.89	59.00	6607.00	23500	20230718	-19.57	8800	20220929	114.77	23500	-19.57	20230718	8850	113.56	20230103	23500	-19.57	20230718	8800	114.77	20220929	6.97	Y	067310	500	239 억	3838545	N	N	41101	N	N
63	20230822	110555	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18720	0	3	0.00	15639635790	820424	127.57	19130	19790	18540	24300	13110	18720	19062.87	8.01	0	-94977	19380	19050	18820	18490	18260	18935	18375	240	5580	500	13470	10	1	47921854	8971	317.29	2.83	12	1.71	59.00	6607.00	23500	20230718	-20.34	8800	20220929	112.73	23500	-20.34	20230718	8850	111.53	20230103	23500	-20.34	20230718	8800	112.73	20220929	6.97	Y	067310	500	239 억	3838545	N	N	41101	N	N
64	20230822	100551	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18650	-70	5	-0.37	12445558490	649153	100.94	19130	19790	18620	24300	13110	18720	19172.00	8.01	0	-51822	19380	19050	18820	18490	18260	18935	18375	240	5580	500	13470	10	1	47921854	8937	316.10	2.82	12	1.35	59.00	6607.00	23500	20230718	-20.64	8800	20220929	111.93	23500	-20.64	20230718	8850	110.73	20230103	23500	-20.64	20230718	8800	111.93	20220929	6.97	Y	067310	500	239 억	3838545	N	N	41101	N	N
65	20230822	090556	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19600	880	2	4.70	3940370440	202795	31.53	19130	19600	19130	24300	13110	18720	19430.31	8.01	0	44759	19380	19050	18820	18490	18260	18935	18375	240	5580	500	13470	10	1	47921854	9393	332.20	2.97	12	0.42	59.00	6607.00	23500	20230718	-16.60	8800	20220929	122.73	23500	-16.60	20230718	8850	121.47	20230103	23500	-16.60	20230718	8800	122.73	20220929	6.97	Y	067310	500	239 억	3838545	N	N	41101	N	N
66	20230821	160553	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18720	-140	5	-0.74	12035109410	639494	42.34	19030	19150	18590	24500	13210	18860	18819.98	8.12	0	-51636	20293	19576	18633	17916	16973	19935	18275	240	5640	500	13570	10	1	47921854	8971	317.29	2.83	12	1.33	59.00	6607.00	23500	20230718	-20.34	8800	20220929	112.73	23500	-20.34	20230718	8850	111.53	20230103	23500	-20.34	20230718	8800	112.73	20220929	6.97	Y	067310	500	239 억	3891465	N	N	40354	N	N
67	20230821	150558	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18810	-50	5	-0.27	11266549320	598502	39.63	19030	19150	18590	24500	13210	18860	18824.55	8.12	0	-61994	20293	19576	18633	17916	16973	19935	18275	240	5640	500	13570	10	1	47921854	9014	318.81	2.85	12	1.25	59.00	6607.00	23500	20230718	-19.96	8800	20220929	113.75	23500	-19.96	20230718	8850	112.54	20230103	23500	-19.96	20230718	8800	113.75	20220929	6.97	Y	067310	500	239 억	3891465	N	N	107321	N	N
68	20230821	140556	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18950	90	2	0.48	10270068060	545579	36.12	19030	19150	18590	24500	13210	18860	18824.13	8.12	0	-58788	20293	19576	18633	17916	16973	19935	18275	240	5640	500	13570	10	1	47921854	9081	321.19	2.87	12	1.14	59.00	6607.00	23500	20230718	-19.36	8800	20220929	115.34	23500	-19.36	20230718	8850	114.12	20230103	23500	-19.36	20230718	8800	115.34	20220929	6.97	Y	067310	500	239 억	3891465	N	N	107321	N	N
69	20230821	130600	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18900	40	2	0.21	8886318250	472483	31.28	19030	19150	18590	24500	13210	18860	18807.64	8.12	0	-49836	20293	19576	18633	17916	16973	19935	18275	240	5640	500	13570	10	1	47921854	9057	320.34	2.86	12	0.99	59.00	6607.00	23500	20230718	-19.57	8800	20220929	114.77	23500	-19.57	20230718	8850	113.56	20230103	23500	-19.57	20230718	8800	114.77	20220929	6.97	Y	067310	500	239 억	3891465	N	N	107321	N	N
70	20230821	120559	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18880	20	2	0.11	7899578790	420275	27.83	19030	19150	18590	24500	13210	18860	18796.13	8.12	0	-46411	20293	19576	18633	17916	16973	19935	18275	240	5640	500	13570	10	1	47921854	9048	320.00	2.86	12	0.88	59.00	6607.00	23500	20230718	-19.66	8800	20220929	114.55	23500	-19.66	20230718	8850	113.33	20230103	23500	-19.66	20230718	8800	114.55	20220929	6.97	Y	067310	500	239 억	3891465	N	N	107321	N	N
71	20230821	110554	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18860	0	3	0.00	6785442160	361150	23.91	19030	19150	18590	24500	13210	18860	18788.32	8.12	0	-36521	20293	19576	18633	17916	16973	19935	18275	240	5640	500	13570	10	1	47921854	9038	319.66	2.85	12	0.75	59.00	6607.00	23500	20230718	-19.74	8800	20220929	114.32	23500	-19.74	20230718	8850	113.11	20230103	23500	-19.74	20230718	8800	114.32	20220929	6.97	Y	067310	500	239 억	3891465	N	N	107321	N	N
72	20230821	100553	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18700	-160	5	-0.85	4877021960	259246	17.16	19030	19150	18600	24500	13210	18860	18812.23	8.12	0	-37899	20293	19576	18633	17916	16973	19935	18275	240	5640	500	13570	10	1	47921854	8961	316.95	2.83	12	0.54	59.00	6607.00	23500	20230718	-20.43	8800	20220929	112.50	23500	-20.43	20230718	8850	111.30	20230103	23500	-20.43	20230718	8800	112.50	20220929	6.97	Y	067310	500	239 억	3891465	N	N	107321	N	N
73	20230821	090600	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18850	-10	5	-0.05	1161241720	61063	4.04	19030	19150	18840	24500	13210	18860	19018.55	8.12	0	-31605	20293	19576	18633	17916	16973	19935	18275	240	5640	500	13570	10	1	47921854	9033	319.49	2.85	12	0.13	59.00	6607.00	23500	20230718	-19.79	8800	20220929	114.20	23500	-19.79	20230718	8850	112.99	20230103	23500	-19.79	20230718	8800	114.20	20220929	6.97	Y	067310	500	239 억	3891465	N	N	107321	N	N
74	20230818	160554	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18860	660	2	3.63	28402351540	1503337	191.60	17980	19350	17690	23650	12740	18200	18892.94	8.41	0	-141225	18860	18530	18060	17730	17260	18695	17895	240	5455	500	13100	10	1	47921854	9038	319.66	2.85	12	3.14	59.00	6607.00	23500	20230718	-19.74	8800	20220929	114.32	23500	-19.74	20230718	8850	113.11	20230103	23500	-19.74	20230718	8800	114.32	20220929	7.04	Y	067310	500	239 억	4028112	N	N	107201	N	N
75	20230818	150548	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18940	740	2	4.07	27599268600	1460802	186.18	17980	19350	17690	23650	12740	18200	18893.28	8.41	0	-145652	18860	18530	18060	17730	17260	18695	17895	240	5455	500	13100	10	1	47921854	9076	321.02	2.87	12	3.05	59.00	6607.00	23500	20230718	-19.40	8800	20220929	115.23	23500	-19.40	20230718	8850	114.01	20230103	23500	-19.40	20230718	8800	115.23	20220929	7.04	Y	067310	500	239 억	4028112	N	N	51275	N	N
76	20230818	140554	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18970	770	2	4.23	25541777980	1351722	172.28	17980	19350	17690	23650	12740	18200	18895.79	8.41	0	-151851	18860	18530	18060	17730	17260	18695	17895	240	5455	500	13100	10	1	47921854	9091	321.53	2.87	12	2.82	59.00	6607.00	23500	20230718	-19.28	8800	20220929	115.57	23500	-19.28	20230718	8850	114.35	20230103	23500	-19.28	20230718	8800	115.57	20220929	7.04	Y	067310	500	239 억	4028112	N	N	51275	N	N
77	20230818	130549	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19090	890	2	4.89	23596424120	1249521	159.25	17980	19350	17690	23650	12740	18200	18884.43	8.41	0	-152364	18860	18530	18060	17730	17260	18695	17895	240	5455	500	13100	10	1	47921854	9148	323.56	2.89	12	2.61	59.00	6607.00	23500	20230718	-18.77	8800	20220929	116.93	23500	-18.77	20230718	8850	115.71	20230103	23500	-18.77	20230718	8800	116.93	20220929	7.04	Y	067310	500	239 억	4028112	N	N	51275	N	N
78	20230818	120600	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19190	990	2	5.44	21884854600	1159821	147.82	17980	19350	17690	23650	12740	18200	18869.22	8.41	0	-153009	18860	18530	18060	17730	17260	18695	17895	240	5455	500	13100	10	1	47921854	9196	325.25	2.90	12	2.42	59.00	6607.00	23500	20230718	-18.34	8800	20220929	118.07	23500	-18.34	20230718	8850	116.84	20230103	23500	-18.34	20230718	8800	118.07	20220929	7.04	Y	067310	500	239 억	4028112	N	N	51275	N	N
79	20230818	110552	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19210	1010	2	5.55	17543939370	932120	118.80	17980	19350	17690	23650	12740	18200	18821.61	8.41	0	-151969	18860	18530	18060	17730	17260	18695	17895	240	5455	500	13100	10	1	47921854	9206	325.59	2.91	12	1.95	59.00	6607.00	23500	20230718	-18.26	8800	20220929	118.30	23500	-18.26	20230718	8850	117.06	20230103	23500	-18.26	20230718	8800	118.30	20220929	7.04	Y	067310	500	239 억	4028112	N	N	51275	N	N
80	20230818	100553	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18750	550	2	3.02	5902629360	321221	40.94	17980	18790	17690	23650	12740	18200	18375.66	8.41	0	-32268	18860	18530	18060	17730	17260	18695	17895	240	5455	500	13100	10	1	47921854	8985	317.80	2.84	12	0.67	59.00	6607.00	23500	20230718	-20.21	8800	20220929	113.07	23500	-20.21	20230718	8850	111.86	20230103	23500	-20.21	20230718	8800	113.07	20220929	7.04	Y	067310	500	239 억	4028112	N	N	51275	N	N
81	20230818	090555	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	17760	-440	5	-2.42	754079950	42338	5.40	17980	17990	17690	23650	12740	18200	17810.01	8.41	0	-17881	18860	18530	18060	17730	17260	18695	17895	240	5455	500	13100	10	1	47921854	8511	301.02	2.69	12	0.09	59.00	6607.00	23500	20230718	-24.43	8800	20220929	101.82	23500	-24.43	20230718	8850	100.68	20230103	23500	-24.43	20230718	8800	101.82	20220929	7.04	Y	067310	500	239 억	4028112	N	N	51275	N	N
82	20230817	160553	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18200	220	2	1.22	14047379090	779505	86.11	17620	18390	17590	23350	12590	17980	18019.79	8.60	0	-71309	18686	18332	18116	17762	17546	18225	17655	240	5380	500	12940	10	1	47921854	8722	308.47	2.75	12	1.63	59.00	6607.00	23500	20230718	-22.55	8800	20220929	106.82	23500	-22.55	20230718	8850	105.65	20230103	23500	-22.55	20230718	8800	106.82	20220929	7.06	Y	067310	500	239 억	4119782	N	N	51275	N	N
83	20230817	150558	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18250	270	2	1.50	13502961910	749608	82.81	17620	18390	17590	23350	12590	17980	18013.36	8.60	0	-71522	18686	18332	18116	17762	17546	18225	17655	240	5380	500	12940	10	1	47921854	8746	309.32	2.76	12	1.56	59.00	6607.00	23500	20230718	-22.34	8800	20220929	107.39	23500	-22.34	20230718	8850	106.21	20230103	23500	-22.34	20230718	8800	107.39	20220929	7.06	Y	067310	500	239 억	4119782	N	N	115525	N	N
84	20230817	140553	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18290	310	2	1.72	11928497000	663587	73.30	17620	18370	17590	23350	12590	17980	17975.78	8.60	0	-26831	18686	18332	18116	17762	17546	18225	17655	240	5380	500	12940	10	1	47921854	8765	310.00	2.77	12	1.38	59.00	6607.00	23500	20230718	-22.17	8800	20220929	107.84	23500	-22.17	20230718	8850	106.67	20230103	23500	-22.17	20230718	8800	107.84	20220929	7.06	Y	067310	500	239 억	4119782	N	N	115525	N	N
85	20230817	130550	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18080	100	2	0.56	9991741490	557511	61.59	17620	18170	17590	23350	12590	17980	17922.05	8.60	0	-14958	18686	18332	18116	17762	17546	18225	17655	240	5380	500	12940	10	1	47921854	8664	306.44	2.74	12	1.16	59.00	6607.00	23500	20230718	-23.06	8800	20220929	105.45	23500	-23.06	20230718	8850	104.29	20230103	23500	-23.06	20230718	8800	105.45	20220929	7.06	Y	067310	500	239 억	4119782	N	N	115525	N	N
86	20230817	120553	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	17950	-30	5	-0.17	8398190660	469146	51.82	17620	18170	17590	23350	12590	17980	17901.01	8.60	0	-25625	18686	18332	18116	17762	17546	18225	17655	240	5380	500	12940	10	1	47921854	8602	304.24	2.72	12	0.98	59.00	6607.00	23500	20230718	-23.62	8800	20220929	103.98	23500	-23.62	20230718	8850	102.82	20230103	23500	-23.62	20230718	8800	103.98	20220929	7.06	Y	067310	500	239 억	4119782	N	N	115525	N	N
87	20230817	110551	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	17990	10	2	0.06	6672270740	373479	41.26	17620	18050	17590	23350	12590	17980	17865.18	8.60	0	3883	18686	18332	18116	17762	17546	18225	17655	240	5380	500	12940	10	1	47921854	8621	304.92	2.72	12	0.78	59.00	6607.00	23500	20230718	-23.45	8800	20220929	104.43	23500	-23.45	20230718	8850	103.28	20230103	23500	-23.45	20230718	8800	104.43	20220929	7.06	Y	067310	500	239 억	4119782	N	N	115525	N	N
88	20230817	100550	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18010	30	2	0.17	4859949710	272612	30.11	17620	18050	17590	23350	12590	17980	17827.34	8.60	0	24771	18686	18332	18116	17762	17546	18225	17655	240	5380	500	12940	10	1	47921854	8631	305.25	2.73	12	0.57	59.00	6607.00	23500	20230718	-23.36	8800	20220929	104.66	23500	-23.36	20230718	8850	103.50	20230103	23500	-23.36	20230718	8800	104.66	20220929	7.06	Y	067310	500	239 억	4119782	N	N	115525	N	N
89	20230817	090550	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	17760	-220	5	-1.22	1070306320	60588	6.69	17620	17950	17590	23350	12590	17980	17665.25	8.60	0	14491	18686	18332	18116	17762	17546	18225	17655	240	5380	500	12940	10	1	47921854	8511	301.02	2.69	12	0.13	59.00	6607.00	23500	20230718	-24.43	8800	20220929	101.82	23500	-24.43	20230718	8850	100.68	20230103	23500	-24.43	20230718	8800	101.82	20220929	7.06	Y	067310	500	239 억	4119782	N	N	115525	N	N
90	20230816	160552	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	17980	-220	5	-1.21	16178421160	893923	140.86	18180	18470	17900	23650	12740	18200	18098.09	8.50	0	86792	18693	18446	18223	17976	17753	18335	17865	240	5455	500	13100	10	1	47921854	8616	304.75	2.72	12	1.87	59.00	6607.00	23500	20230718	-23.49	8800	20220929	104.32	23500	-23.49	20230718	8850	103.16	20230103	23500	-23.49	20230718	8800	104.32	20220929	7.06	Y	067310	500	239 억	4072503	N	N	115525	N	N
91	20230816	150552	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	17950	-250	5	-1.37	14909499410	823331	129.73	18180	18470	17900	23650	12740	18200	18108.51	8.50	0	54734	18693	18446	18223	17976	17753	18335	17865	240	5455	500	13100	10	1	47921854	8602	304.24	2.72	12	1.72	59.00	6607.00	23500	20230718	-23.62	8800	20220929	103.98	23500	-23.62	20230718	8850	102.82	20230103	23500	-23.62	20230718	8800	103.98	20220929	7.06	Y	067310	500	239 억	4072503	N	N	69430	N	N
92	20230816	140550	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	17980	-220	5	-1.21	13340667920	736078	115.98	18180	18470	17900	23650	12740	18200	18123.76	8.50	0	28951	18693	18446	18223	17976	17753	18335	17865	240	5455	500	13100	10	1	47921854	8616	304.75	2.72	12	1.54	59.00	6607.00	23500	20230718	-23.49	8800	20220929	104.32	23500	-23.49	20230718	8850	103.16	20230103	23500	-23.49	20230718	8800	104.32	20220929	7.06	Y	067310	500	239 억	4072503	N	N	69430	N	N
93	20230816	130551	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18030	-170	5	-0.93	11320771760	623654	98.27	18180	18470	17900	23650	12740	18200	18152.16	8.50	0	5942	18693	18446	18223	17976	17753	18335	17865	240	5455	500	13100	10	1	47921854	8640	305.59	2.73	12	1.30	59.00	6607.00	23500	20230718	-23.28	8800	20220929	104.89	23500	-23.28	20230718	8850	103.73	20230103	23500	-23.28	20230718	8800	104.89	20220929	7.06	Y	067310	500	239 억	4072503	N	N	69430	N	N
94	20230816	120558	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18030	-170	5	-0.93	10609725620	584351	92.08	18180	18470	17900	23650	12740	18200	18156.26	8.50	0	-367	18693	18446	18223	17976	17753	18335	17865	240	5455	500	13100	10	1	47921854	8640	305.59	2.73	12	1.22	59.00	6607.00	23500	20230718	-23.28	8800	20220929	104.89	23500	-23.28	20230718	8850	103.73	20230103	23500	-23.28	20230718	8800	104.89	20220929	7.06	Y	067310	500	239 억	4072503	N	N	69430	N	N
95	20230816	110554	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18230	30	2	0.16	8640028190	475101	74.86	18180	18470	17900	23650	12740	18200	18185.60	8.50	0	460	18693	18446	18223	17976	17753	18335	17865	240	5455	500	13100	10	1	47921854	8736	308.98	2.76	12	0.99	59.00	6607.00	23500	20230718	-22.43	8800	20220929	107.16	23500	-22.43	20230718	8850	105.99	20230103	23500	-22.43	20230718	8800	107.16	20220929	7.06	Y	067310	500	239 억	4072503	N	N	69430	N	N
96	20230816	100552	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	17990	-210	5	-1.15	5716867320	314310	49.53	18180	18470	17900	23650	12740	18200	18188.55	8.50	0	-17254	18693	18446	18223	17976	17753	18335	17865	240	5455	500	13100	10	1	47921854	8621	304.92	2.72	12	0.66	59.00	6607.00	23500	20230718	-23.45	8800	20220929	104.43	23500	-23.45	20230718	8850	103.28	20230103	23500	-23.45	20230718	8800	104.43	20220929	7.06	Y	067310	500	239 억	4072503	N	N	69430	N	N
97	20230816	090550	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18450	250	2	1.37	1241879930	67684	10.67	18180	18450	18180	23650	12740	18200	18353.10	8.50	0	6308	18693	18446	18223	17976	17753	18335	17865	240	5455	500	13100	10	1	47921854	8842	312.71	2.79	12	0.14	59.00	6607.00	23500	20230718	-21.49	8800	20220929	109.66	23500	-21.49	20230718	8850	108.47	20230103	23500	-21.49	20230718	8800	109.66	20220929	7.06	Y	067310	500	239 억	4072503	N	N	69430	N	N
98	20230814	160545	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18200	-300	5	-1.62	11208680250	615441	94.62	18300	18470	18000	24050	12950	18500	18212.45	8.33	0	86978	18893	18696	18523	18326	18153	18610	18240	240	5550	500	13320	10	1	47921854	8722	308.47	2.75	12	1.28	59.00	6607.00	23500	20230718	-22.55	8800	20220929	106.82	23500	-22.55	20230718	8850	105.65	20230103	23500	-22.55	20230718	8800	106.82	20220929	7.14	Y	067310	500	239 억	3992750	N	N	69430	N	N
99	20230814	150543	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18270	-230	5	-1.24	10583605760	581127	89.34	18300	18470	18000	24050	12950	18500	18212.21	8.33	0	79970	18893	18696	18523	18326	18153	18610	18240	240	5550	500	13320	10	1	47921854	8755	309.66	2.77	12	1.21	59.00	6607.00	23500	20230718	-22.26	8800	20220929	107.61	23500	-22.26	20230718	8850	106.44	20230103	23500	-22.26	20230718	8800	107.61	20220929	7.14	Y	067310	500	239 억	3992750	N	N	39471	N	N
100	20230814	140544	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18160	-340	5	-1.84	9164508050	503350	77.38	18300	18470	18000	24050	12950	18500	18207.03	8.33	0	68240	18893	18696	18523	18326	18153	18610	18240	240	5550	500	13320	10	1	47921854	8703	307.80	2.75	12	1.05	59.00	6607.00	23500	20230718	-22.72	8800	20220929	106.36	23500	-22.72	20230718	8850	105.20	20230103	23500	-22.72	20230718	8800	106.36	20220929	7.14	Y	067310	500	239 억	3992750	N	N	39471	N	N
101	20230814	130541	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18220	-280	5	-1.51	8161387940	448077	68.89	18300	18470	18000	24050	12950	18500	18214.25	8.33	0	66873	18893	18696	18523	18326	18153	18610	18240	240	5550	500	13320	10	1	47921854	8731	308.81	2.76	12	0.94	59.00	6607.00	23500	20230718	-22.47	8800	20220929	107.05	23500	-22.47	20230718	8850	105.88	20230103	23500	-22.47	20230718	8800	107.05	20220929	7.14	Y	067310	500	239 억	3992750	N	N	39471	N	N
102	20230814	120542	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18130	-370	5	-2.00	7365628650	404306	62.16	18300	18470	18000	24050	12950	18500	18217.95	8.33	0	56239	18893	18696	18523	18326	18153	18610	18240	240	5550	500	13320	10	1	47921854	8688	307.29	2.74	12	0.84	59.00	6607.00	23500	20230718	-22.85	8800	20220929	106.02	23500	-22.85	20230718	8850	104.86	20230103	23500	-22.85	20230718	8800	106.02	20220929	7.14	Y	067310	500	239 억	3992750	N	N	39471	N	N
103	20230814	110541	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18170	-330	5	-1.78	6109928770	335125	51.52	18300	18470	18000	24050	12950	18500	18231.79	8.33	0	46327	18893	18696	18523	18326	18153	18610	18240	240	5550	500	13320	10	1	47921854	8707	307.97	2.75	12	0.70	59.00	6607.00	23500	20230718	-22.68	8800	20220929	106.48	23500	-22.68	20230718	8850	105.31	20230103	23500	-22.68	20230718	8800	106.48	20220929	7.14	Y	067310	500	239 억	3992750	N	N	39471	N	N
104	20230814	100541	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18290	-210	5	-1.14	4829280950	265096	40.75	18300	18470	18000	24050	12950	18500	18217.10	8.33	0	53559	18893	18696	18523	18326	18153	18610	18240	240	5550	500	13320	10	1	47921854	8765	310.00	2.77	12	0.55	59.00	6607.00	23500	20230718	-22.17	8800	20220929	107.84	23500	-22.17	20230718	8850	106.67	20230103	23500	-22.17	20230718	8800	107.84	20220929	7.14	Y	067310	500	239 억	3992750	N	N	39471	N	N
105	20230814	090540	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18110	-390	5	-2.11	1290958290	71254	10.95	18300	18420	18000	24050	12950	18500	18117.69	8.33	0	-11095	18893	18696	18523	18326	18153	18610	18240	240	5550	500	13320	10	1	47921854	8679	306.95	2.74	12	0.15	59.00	6607.00	23500	20230718	-22.94	8800	20220929	105.80	23500	-22.94	20230718	8850	104.63	20230103	23500	-22.94	20230718	8800	105.80	20220929	7.14	Y	067310	500	239 억	3992750	N	N	39471	N	N
106	20230811	160540	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18500	-60	5	-0.32	11877119380	640889	58.48	18560	18720	18350	24100	13000	18560	18532.19	8.19	733	6453	19040	18800	18460	18220	17880	18630	18050	240	5550	500	13360	10	1	47921854	8866	313.56	2.80	12	1.34	59.00	6607.00	23500	20230718	-21.28	8800	20220929	110.23	23500	-21.28	20230718	8850	109.04	20230103	23500	-21.28	20230718	8800	110.23	20220929	7.16	Y	067310	500	239 억	3925582	N	N	39471	N	N
107	20230811	150537	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18530	-30	5	-0.16	11242297010	606593	55.35	18560	18720	18350	24100	13000	18560	18533.43	8.19	733	7433	19040	18800	18460	18220	17880	18630	18050	240	5550	500	13360	10	1	47921854	8880	314.07	2.80	12	1.27	59.00	6607.00	23500	20230718	-21.15	8800	20220929	110.57	23500	-21.15	20230718	8850	109.38	20230103	23500	-21.15	20230718	8800	110.57	20220929	7.16	Y	067310	500	239 억	3925582	N	N	94481	N	N
108	20230811	140539	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18610	50	2	0.27	10068804210	543342	49.58	18560	18720	18350	24100	13000	18560	18531.15	8.19	733	13235	19040	18800	18460	18220	17880	18630	18050	240	5550	500	13360	10	1	47921854	8918	315.42	2.82	12	1.13	59.00	6607.00	23500	20230718	-20.81	8800	20220929	111.48	23500	-20.81	20230718	8850	110.28	20230103	23500	-20.81	20230718	8800	111.48	20220929	7.16	Y	067310	500	239 억	3925582	N	N	94481	N	N
109	20230811	130535	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18520	-40	5	-0.22	9141202000	493412	45.02	18560	18720	18350	24100	13000	18560	18526.39	8.19	733	18748	19040	18800	18460	18220	17880	18630	18050	240	5550	500	13360	10	1	47921854	8875	313.90	2.80	12	1.03	59.00	6607.00	23500	20230718	-21.19	8800	20220929	110.45	23500	-21.19	20230718	8850	109.27	20230103	23500	-21.19	20230718	8800	110.45	20220929	7.16	Y	067310	500	239 억	3925582	N	N	94481	N	N
110	20230811	120533	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18530	-30	5	-0.16	7803464810	421296	38.44	18560	18720	18350	24100	13000	18560	18522.37	8.19	733	7460	19040	18800	18460	18220	17880	18630	18050	240	5550	500	13360	10	1	47921854	8880	314.07	2.80	12	0.88	59.00	6607.00	23500	20230718	-21.15	8800	20220929	110.57	23500	-21.15	20230718	8850	109.38	20230103	23500	-21.15	20230718	8800	110.57	20220929	7.16	Y	067310	500	239 억	3925582	N	N	94481	N	N
111	20230811	110532	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18550	-10	5	-0.05	6377619740	344410	31.42	18560	18720	18350	24100	13000	18560	18517.30	8.19	733	-16902	19040	18800	18460	18220	17880	18630	18050	240	5550	500	13360	10	1	47921854	8890	314.41	2.81	12	0.72	59.00	6607.00	23500	20230718	-21.06	8800	20220929	110.80	23500	-21.06	20230718	8850	109.60	20230103	23500	-21.06	20230718	8800	110.80	20220929	7.16	Y	067310	500	239 억	3925582	N	N	94481	N	N
112	20230811	100531	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18460	-100	5	-0.54	4240064490	229561	20.95	18560	18720	18350	24100	13000	18560	18469.62	8.19	733	-14659	19040	18800	18460	18220	17880	18630	18050	240	5550	500	13360	10	1	47921854	8846	312.88	2.79	12	0.48	59.00	6607.00	23500	20230718	-21.45	8800	20220929	109.77	23500	-21.45	20230718	8850	108.59	20230103	23500	-21.45	20230718	8800	109.77	20220929	7.16	Y	067310	500	239 억	3925582	N	N	94481	N	N
113	20230811	090536	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18480	-80	5	-0.43	848713380	45652	4.17	18560	18720	18480	24100	13000	18560	18592.18	8.19	733	5310	19040	18800	18460	18220	17880	18630	18050	240	5550	500	13360	10	1	47921854	8856	313.22	2.80	12	0.10	59.00	6607.00	23500	20230718	-21.36	8800	20220929	110.00	23500	-21.36	20230718	8850	108.81	20230103	23500	-21.36	20230718	8800	110.00	20220929	7.16	Y	067310	500	239 억	3925582	N	N	94481	N	N
114	20230810	160533	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18560	-440	5	-2.32	19967832100	1086264	228.64	18680	18700	18120	24700	13300	19000	18381.98	7.53	-2463	324669	19466	19232	19016	18782	18566	19350	18900	240	5700	500	13680	10	1	47921854	8894	314.58	2.81	12	2.27	59.00	6607.00	23500	20230718	-21.02	8800	20220929	110.91	23500	-21.02	20230718	8850	109.72	20230103	23500	-21.02	20230718	8800	110.91	20220929	7.19	Y	067310	500	239 억	3608825	N	N	94239	N	N
115	20230810	150530	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18490	-510	5	-2.68	18969026620	1032390	217.30	18680	18700	18120	24700	13300	19000	18373.89	7.53	-2463	327402	19466	19232	19016	18782	18566	19350	18900	240	5700	500	13680	10	1	47921854	8861	313.39	2.80	12	2.15	59.00	6607.00	23500	20230718	-21.32	8800	20220929	110.11	23500	-21.32	20230718	8850	108.93	20230103	23500	-21.32	20230718	8800	110.11	20220929	7.19	Y	067310	500	239 억	3608825	N	N	24546	N	N
116	20230810	140530	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18490	-510	5	-2.68	17109917480	931841	196.14	18680	18700	18120	24700	13300	19000	18361.41	7.53	-2463	288501	19466	19232	19016	18782	18566	19350	18900	240	5700	500	13680	10	1	47921854	8861	313.39	2.80	12	1.94	59.00	6607.00	23500	20230718	-21.32	8800	20220929	110.11	23500	-21.32	20230718	8850	108.93	20230103	23500	-21.32	20230718	8800	110.11	20220929	7.19	Y	067310	500	239 억	3608825	N	N	24546	N	N
117	20230810	130525	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18400	-600	5	-3.16	15519793170	845743	178.02	18680	18700	18120	24700	13300	19000	18350.48	7.53	-2463	244186	19466	19232	19016	18782	18566	19350	18900	240	5700	500	13680	10	1	47921854	8818	311.86	2.78	12	1.76	59.00	6607.00	23500	20230718	-21.70	8800	20220929	109.09	23500	-21.70	20230718	8850	107.91	20230103	23500	-21.70	20230718	8800	109.09	20220929	7.19	Y	067310	500	239 억	3608825	N	N	24546	N	N
118	20230810	120532	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18460	-540	5	-2.84	14365353370	783168	164.85	18680	18700	18120	24700	13300	19000	18342.62	7.53	-2463	211919	19466	19232	19016	18782	18566	19350	18900	240	5700	500	13680	10	1	47921854	8846	312.88	2.79	12	1.63	59.00	6607.00	23500	20230718	-21.45	8800	20220929	109.77	23500	-21.45	20230718	8850	108.59	20230103	23500	-21.45	20230718	8800	109.77	20220929	7.19	Y	067310	500	239 억	3608825	N	N	24546	N	N
119	20230810	110533	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18360	-640	5	-3.37	11869397400	648022	136.40	18680	18700	18120	24700	13300	19000	18316.35	7.53	-2463	122046	19466	19232	19016	18782	18566	19350	18900	240	5700	500	13680	10	1	47921854	8798	311.19	2.78	12	1.35	59.00	6607.00	23500	20230718	-21.87	8800	20220929	108.64	23500	-21.87	20230718	8850	107.46	20230103	23500	-21.87	20230718	8800	108.64	20220929	7.19	Y	067310	500	239 억	3608825	N	N	24546	N	N
120	20230810	100531	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18280	-720	5	-3.79	7332119140	399393	84.07	18680	18700	18230	24700	13300	19000	18358.15	7.53	-2463	39711	19466	19232	19016	18782	18566	19350	18900	240	5700	500	13680	10	1	47921854	8760	309.83	2.77	12	0.83	59.00	6607.00	23500	20230718	-22.21	8800	20220929	107.73	23500	-22.21	20230718	8850	106.55	20230103	23500	-22.21	20230718	8800	107.73	20220929	7.19	Y	067310	500	239 억	3608825	N	N	24546	N	N
121	20230810	090537	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18340	-660	5	-3.47	1574948890	85195	17.93	18680	18700	18310	24700	13300	19000	18486.39	7.53	-2463	-35466	19466	19232	19016	18782	18566	19350	18900	240	5700	500	13680	10	1	47921854	8789	310.85	2.78	12	0.18	59.00	6607.00	23500	20230718	-21.96	8800	20220929	108.41	23500	-21.96	20230718	8850	107.23	20230103	23500	-21.96	20230718	8800	108.41	20220929	7.19	Y	067310	500	239 억	3608825	N	N	24546	N	N
122	20230809	160530	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19000	20	2	0.11	8949069710	469897	49.25	18960	19250	18800	24650	13290	18980	19044.92	7.53	-692	-11209	19826	19402	19136	18712	18446	19270	18580	240	5680	500	13660	10	1	47921854	9105	322.03	2.88	12	0.98	59.00	6607.00	23500	20230718	-19.15	8800	20220929	115.91	23500	-19.15	20230718	8850	114.69	20230103	23500	-19.15	20230718	8800	115.91	20220929	7.33	Y	067310	500	239 억	3608221	N	N	24210	N	N
123	20230809	150523	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19090	110	2	0.58	8285882660	435037	45.60	18960	19250	18800	24650	13290	18980	19046.40	7.53	-692	-8875	19826	19402	19136	18712	18446	19270	18580	240	5680	500	13660	10	1	47921854	9148	323.56	2.89	12	0.91	59.00	6607.00	23500	20230718	-18.77	8800	20220929	116.93	23500	-18.77	20230718	8850	115.71	20230103	23500	-18.77	20230718	8800	116.93	20220929	7.33	Y	067310	500	239 억	3608221	N	N	56327	N	N
124	20230809	140524	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19140	160	2	0.84	7092995730	372407	39.03	18960	19250	18800	24650	13290	18980	19046.37	7.53	-692	-9364	19826	19402	19136	18712	18446	19270	18580	240	5680	500	13660	10	1	47921854	9172	324.41	2.90	12	0.78	59.00	6607.00	23500	20230718	-18.55	8800	20220929	117.50	23500	-18.55	20230718	8850	116.27	20230103	23500	-18.55	20230718	8800	117.50	20220929	7.33	Y	067310	500	239 억	3608221	N	N	56327	N	N
125	20230809	130535	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19160	180	2	0.95	5983179070	314622	32.98	18960	19250	18800	24650	13290	18980	19017.05	7.53	-692	-7997	19826	19402	19136	18712	18446	19270	18580	240	5680	500	13660	10	1	47921854	9182	324.75	2.90	12	0.66	59.00	6607.00	23500	20230718	-18.47	8800	20220929	117.73	23500	-18.47	20230718	8850	116.50	20230103	23500	-18.47	20230718	8800	117.73	20220929	7.33	Y	067310	500	239 억	3608221	N	N	56327	N	N
126	20230809	120532	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19000	20	2	0.11	4931135650	259387	27.19	18960	19250	18800	24650	13290	18980	19010.74	7.53	-692	-15664	19826	19402	19136	18712	18446	19270	18580	240	5680	500	13660	10	1	47921854	9105	322.03	2.88	12	0.54	59.00	6607.00	23500	20230718	-19.15	8800	20220929	115.91	23500	-19.15	20230718	8850	114.69	20230103	23500	-19.15	20230718	8800	115.91	20220929	7.33	Y	067310	500	239 억	3608221	N	N	56327	N	N
127	20230809	110531	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19040	60	2	0.32	4212432270	221619	23.23	18960	19250	18800	24650	13290	18980	19007.55	7.53	-692	-20358	19826	19402	19136	18712	18446	19270	18580	240	5680	500	13660	10	1	47921854	9124	322.71	2.88	12	0.46	59.00	6607.00	23500	20230718	-18.98	8800	20220929	116.36	23500	-18.98	20230718	8850	115.14	20230103	23500	-18.98	20230718	8800	116.36	20220929	7.33	Y	067310	500	239 억	3608221	N	N	56327	N	N
128	20230809	100523	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18970	-10	5	-0.05	3104388700	163218	17.11	18960	19250	18800	24650	13290	18980	19019.92	7.53	-692	-31009	19826	19402	19136	18712	18446	19270	18580	240	5680	500	13660	10	1	47921854	9091	321.53	2.87	12	0.34	59.00	6607.00	23500	20230718	-19.28	8800	20220929	115.57	23500	-19.28	20230718	8850	114.35	20230103	23500	-19.28	20230718	8800	115.57	20220929	7.33	Y	067310	500	239 억	3608221	N	N	56327	N	N
129	20230809	090525	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19220	240	2	1.26	502560730	26356	2.76	18960	19220	18950	24650	13290	18980	19068.52	7.53	-692	11684	19826	19402	19136	18712	18446	19270	18580	240	5680	500	13660	10	1	47921854	9211	325.76	2.91	12	0.05	59.00	6607.00	23500	20230718	-18.21	8800	20220929	118.41	23500	-18.21	20230718	8850	117.18	20230103	23500	-18.21	20230718	8800	118.41	20220929	7.33	Y	067310	500	239 억	3608221	N	N	56327	N	N
130	20230808	160536	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18980	-320	5	-1.66	18013505240	943652	89.83	19410	19560	18870	25050	13510	19300	19089.29	7.28	-633	123760	20200	19750	19320	18870	18440	19535	18655	240	5770	500	13890	10	1	47921854	9096	321.69	2.87	12	1.97	59.00	6607.00	23500	20230718	-19.23	8800	20220929	115.68	23500	-19.23	20230718	8850	114.46	20230103	23500	-19.23	20230718	8800	115.68	20220929	7.25	Y	067310	500	239 억	3486361	N	N	51646	N	N
131	20230808	150529	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18970	-330	5	-1.71	16752507690	877183	83.51	19410	19560	18870	25050	13510	19300	19098.08	7.28	-633	89771	20200	19750	19320	18870	18440	19535	18655	240	5770	500	13890	10	1	47921854	9091	321.53	2.87	12	1.83	59.00	6607.00	23500	20230718	-19.28	8800	20220929	115.57	23500	-19.28	20230718	8850	114.35	20230103	23500	-19.28	20230718	8800	115.57	20220929	7.25	Y	067310	500	239 억	3486361	N	N	58280	N	N
132	20230808	140525	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	18940	-360	5	-1.87	13612691870	711253	67.71	19410	19560	18920	25050	13510	19300	19139.03	7.28	-633	67286	20200	19750	19320	18870	18440	19535	18655	240	5770	500	13890	10	1	47921854	9076	321.02	2.87	12	1.48	59.00	6607.00	23500	20230718	-19.40	8800	20220929	115.23	23500	-19.40	20230718	8850	114.01	20230103	23500	-19.40	20230718	8800	115.23	20220929	7.25	Y	067310	500	239 억	3486361	N	N	58280	N	N
133	20230808	130519	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19040	-260	5	-1.35	11728421790	611907	58.25	19410	19560	18950	25050	13510	19300	19167.00	7.28	-633	58558	20200	19750	19320	18870	18440	19535	18655	240	5770	500	13890	10	1	47921854	9124	322.71	2.88	12	1.28	59.00	6607.00	23500	20230718	-18.98	8800	20220929	116.36	23500	-18.98	20230718	8850	115.14	20230103	23500	-18.98	20230718	8800	116.36	20220929	7.25	Y	067310	500	239 억	3486361	N	N	58280	N	N
134	20230808	120525	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19030	-270	5	-1.40	10834015510	564911	53.78	19410	19560	18950	25050	13510	19300	19178.27	7.28	-633	41839	20200	19750	19320	18870	18440	19535	18655	240	5770	500	13890	10	1	47921854	9120	322.54	2.88	12	1.18	59.00	6607.00	23500	20230718	-19.02	8800	20220929	116.25	23500	-19.02	20230718	8850	115.03	20230103	23500	-19.02	20230718	8800	116.25	20220929	7.25	Y	067310	500	239 억	3486361	N	N	58280	N	N
135	20230808	110519	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19080	-220	5	-1.14	8788427530	457642	43.57	19410	19560	18950	25050	13510	19300	19203.72	7.28	-633	-15996	20200	19750	19320	18870	18440	19535	18655	240	5770	500	13890	10	1	47921854	9143	323.39	2.89	12	0.95	59.00	6607.00	23500	20230718	-18.81	8800	20220929	116.82	23500	-18.81	20230718	8850	115.59	20230103	23500	-18.81	20230718	8800	116.82	20220929	7.25	Y	067310	500	239 억	3486361	N	N	58280	N	N
136	20230808	100527	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19160	-140	5	-0.73	5356335360	277504	26.42	19410	19560	19070	25050	13510	19300	19301.83	7.28	-633	-54858	20200	19750	19320	18870	18440	19535	18655	240	5770	500	13890	10	1	47921854	9182	324.75	2.90	12	0.58	59.00	6607.00	23500	20230718	-18.47	8800	20220929	117.73	23500	-18.47	20230718	8850	116.50	20230103	23500	-18.47	20230718	8800	117.73	20220929	7.25	Y	067310	500	239 억	3486361	N	N	58280	N	N
137	20230808	090528	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19520	220	2	1.14	617327560	31745	3.02	19410	19560	19410	25050	13510	19300	19446.45	7.28	-633	-141	20200	19750	19320	18870	18440	19535	18655	240	5770	500	13890	10	1	47921854	9354	330.85	2.95	12	0.07	59.00	6607.00	23500	20230718	-16.94	8800	20220929	121.82	23500	-16.94	20230718	8850	120.56	20230103	23500	-16.94	20230718	8800	121.82	20220929	7.25	Y	067310	500	239 억	3486361	N	N	58280	N	N
138	20230807	160525	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19300	-340	5	-1.73	20151371740	1041940	108.17	19460	19770	18890	25500	13750	19640	19340.36	6.89	-2058	165935	20513	20076	19813	19376	19113	19945	19245	240	5875	500	14140	10	1	47921854	9249	327.12	2.92	12	2.17	59.00	6607.00	23500	20230718	-17.87	8800	20220929	119.32	23500	-17.87	20230718	8850	118.08	20230103	23500	-17.87	20230718	8800	119.32	20220929	7.24	Y	067310	500	239 억	3301721	N	N	57910	N	N
139	20230807	150523	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19210	-430	5	-2.19	19039650520	984253	102.18	19460	19770	18890	25500	13750	19640	19344.25	6.89	-2058	151433	20513	20076	19813	19376	19113	19945	19245	240	5875	500	14140	10	1	47921854	9206	325.59	2.91	12	2.05	59.00	6607.00	23500	20230718	-18.26	8800	20220929	118.30	23500	-18.26	20230718	8850	117.06	20230103	23500	-18.26	20230718	8800	118.30	20220929	7.24	Y	067310	500	239 억	3301721	N	N	98503	N	N
140	20230807	140526	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19390	-250	5	-1.27	17210946980	889223	92.31	19460	19770	18890	25500	13750	19640	19355.02	6.89	-2058	119421	20513	20076	19813	19376	19113	19945	19245	240	5875	500	14140	10	1	47921854	9292	328.64	2.93	12	1.86	59.00	6607.00	23500	20230718	-17.49	8800	20220929	120.34	23500	-17.49	20230718	8850	119.10	20230103	23500	-17.49	20230718	8800	120.34	20220929	7.24	Y	067310	500	239 억	3301721	N	N	98503	N	N
141	20230807	130522	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19490	-150	5	-0.76	15516110760	801874	83.25	19460	19770	18890	25500	13750	19640	19349.79	6.89	-2058	116165	20513	20076	19813	19376	19113	19945	19245	240	5875	500	14140	10	1	47921854	9340	330.34	2.95	12	1.67	59.00	6607.00	23500	20230718	-17.06	8800	20220929	121.48	23500	-17.06	20230718	8850	120.23	20230103	23500	-17.06	20230718	8800	121.48	20220929	7.24	Y	067310	500	239 억	3301721	N	N	98503	N	N
142	20230807	120520	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19730	90	2	0.46	13750189140	711925	73.91	19460	19740	18890	25500	13750	19640	19314.07	6.89	-2058	138566	20513	20076	19813	19376	19113	19945	19245	240	5875	500	14140	10	1	47921854	9455	334.41	2.99	12	1.49	59.00	6607.00	23500	20230718	-16.04	8800	20220929	124.20	23500	-16.04	20230718	8850	122.94	20230103	23500	-16.04	20230718	8800	124.20	20220929	7.24	Y	067310	500	239 억	3301721	N	N	98503	N	N
143	20230807	110517	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19490	-150	5	-0.76	11385200940	590790	61.33	19460	19580	18890	25500	13750	19640	19271.11	6.89	-2058	112646	20513	20076	19813	19376	19113	19945	19245	240	5875	500	14140	10	1	47921854	9340	330.34	2.95	12	1.23	59.00	6607.00	23500	20230718	-17.06	8800	20220929	121.48	23500	-17.06	20230718	8850	120.23	20230103	23500	-17.06	20230718	8800	121.48	20220929	7.24	Y	067310	500	239 억	3301721	N	N	98503	N	N
144	20230807	100522	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19200	-440	5	-2.24	8669977200	450437	46.76	19460	19580	18890	25500	13750	19640	19247.88	6.89	-2058	38488	20513	20076	19813	19376	19113	19945	19245	240	5875	500	14140	10	1	47921854	9201	325.42	2.91	12	0.94	59.00	6607.00	23500	20230718	-18.30	8800	20220929	118.18	23500	-18.30	20230718	8850	116.95	20230103	23500	-18.30	20230718	8800	118.18	20220929	7.24	Y	067310	500	239 억	3301721	N	N	98503	N	N
145	20230807	090521	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19500	-140	5	-0.71	860614440	44274	4.60	19460	19580	19350	25500	13750	19640	19438.12	6.89	-2058	-2574	20513	20076	19813	19376	19113	19945	19245	240	5875	500	14140	10	1	47921854	9345	330.51	2.95	12	0.09	59.00	6607.00	23500	20230718	-17.02	8800	20220929	121.59	23500	-17.02	20230718	8850	120.34	20230103	23500	-17.02	20230718	8800	121.59	20220929	7.24	Y	067310	500	239 억	3301721	N	N	98503	N	N
146	20230804	160516	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19640	-460	5	-2.29	18890808640	957171	62.69	20100	20250	19550	26100	14100	20100	19736.24	7.09	0	-42427	20900	20500	20000	19600	19100	20700	19800	240	6000	500	14470	10	1	47921854	9412	332.88	2.97	12	2.00	59.00	6607.00	23500	20230718	-16.43	8800	20220929	123.18	23500	-16.43	20230718	8850	121.92	20230103	23500	-16.43	20230718	8800	123.18	20220929	7.35	Y	067310	500	239 억	3397322	N	N	98355	N	N
147	20230804	150518	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19610	-490	5	-2.44	17777680150	900447	58.98	20100	20250	19550	26100	14100	20100	19743.12	7.09	0	-52126	20900	20500	20000	19600	19100	20700	19800	240	6000	500	14470	10	1	47921854	9397	332.37	2.97	12	1.88	59.00	6607.00	23500	20230718	-16.55	8800	20220929	122.84	23500	-16.55	20230718	8850	121.58	20230103	23500	-16.55	20230718	8800	122.84	20220929	7.35	Y	067310	500	239 억	3397322	N	N	126124	N	N
148	20230804	140525	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19640	-460	5	-2.29	14791899470	748339	49.02	20100	20250	19550	26100	14100	20100	19766.25	7.09	0	-83000	20900	20500	20000	19600	19100	20700	19800	240	6000	500	14470	10	1	47921854	9412	332.88	2.97	12	1.56	59.00	6607.00	23500	20230718	-16.43	8800	20220929	123.18	23500	-16.43	20230718	8850	121.92	20230103	23500	-16.43	20230718	8800	123.18	20220929	7.35	Y	067310	500	239 억	3397322	N	N	126124	N	N
149	20230804	130516	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19690	-410	5	-2.04	13251164500	669914	43.88	20100	20250	19550	26100	14100	20100	19780.33	7.09	0	-90508	20900	20500	20000	19600	19100	20700	19800	240	6000	500	14470	10	1	47921854	9436	333.73	2.98	12	1.40	59.00	6607.00	23500	20230718	-16.21	8800	20220929	123.75	23500	-16.21	20230718	8850	122.49	20230103	23500	-16.21	20230718	8800	123.75	20220929	7.35	Y	067310	500	239 억	3397322	N	N	126124	N	N
150	20230804	120516	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19710	-390	5	-1.94	12327688830	623001	40.81	20100	20250	19550	26100	14100	20100	19787.52	7.09	0	-107511	20900	20500	20000	19600	19100	20700	19800	240	6000	500	14470	10	1	47921854	9445	334.07	2.98	12	1.30	59.00	6607.00	23500	20230718	-16.13	8800	20220929	123.98	23500	-16.13	20230718	8850	122.71	20230103	23500	-16.13	20230718	8800	123.98	20220929	7.35	Y	067310	500	239 억	3397322	N	N	126124	N	N
151	20230804	110520	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19680	-420	5	-2.09	9590687850	483387	31.66	20100	20250	19550	26100	14100	20100	19840.53	7.09	0	-116426	20900	20500	20000	19600	19100	20700	19800	240	6000	500	14470	10	1	47921854	9431	333.56	2.98	12	1.01	59.00	6607.00	23500	20230718	-16.26	8800	20220929	123.64	23500	-16.26	20230718	8850	122.37	20230103	23500	-16.26	20230718	8800	123.64	20220929	7.35	Y	067310	500	239 억	3397322	N	N	126124	N	N
152	20230804	100513	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19740	-360	5	-1.79	7546112670	379520	24.86	20100	20250	19550	26100	14100	20100	19883.23	7.09	0	-119204	20900	20500	20000	19600	19100	20700	19800	240	6000	500	14470	10	1	47921854	9460	334.58	2.99	12	0.79	59.00	6607.00	23500	20230718	-16.00	8800	20220929	124.32	23500	-16.00	20230718	8850	123.05	20230103	23500	-16.00	20230718	8800	124.32	20220929	7.35	Y	067310	500	239 억	3397322	N	N	126124	N	N
153	20230804	090513	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20000	-100	5	-0.50	870266680	43502	2.85	20100	20100	19920	26100	14100	20100	20004.92	7.09	0	-5836	20900	20500	20000	19600	19100	20700	19800	240	6000	500	14470	50	1	47921854	9584	338.98	3.03	12	0.09	59.00	6607.00	23500	20230718	-14.89	8800	20220929	127.27	23500	-14.89	20230718	8850	125.99	20230103	23500	-14.89	20230718	8800	127.27	20220929	7.35	Y	067310	500	239 억	3397322	N	N	126124	N	N
154	20230803	160514	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20100	50	2	0.25	30005542310	1507810	71.23	19910	20400	19500	26050	14050	20050	19899.63	7.13	-1084	-89962	22310	21180	20570	19440	18830	20875	19135	240	6000	500	14430	50	1	47921854	9632	340.68	3.04	12	3.15	59.00	6607.00	23500	20230718	-14.47	8800	20220929	128.41	23500	-14.47	20230718	8850	127.12	20230103	23500	-14.47	20230718	8800	128.41	20220929	7.35	Y	067310	500	239 억	3418850	N	N	126124	N	N
155	20230803	150517	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20100	50	2	0.25	28510103810	1433281	67.70	19910	20400	19500	26050	14050	20050	19891.49	7.13	-1084	-78331	22310	21180	20570	19440	18830	20875	19135	240	6000	500	14430	50	1	47921854	9632	340.68	3.04	12	2.99	59.00	6607.00	23500	20230718	-14.47	8800	20220929	128.41	23500	-14.47	20230718	8850	127.12	20230103	23500	-14.47	20230718	8800	128.41	20220929	7.35	Y	067310	500	239 억	3418850	N	N	193839	N	N
156	20230803	140512	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19810	-240	5	-1.20	21693798700	1094297	51.69	19910	20150	19500	26050	14050	20050	19824.41	7.13	-1084	-38849	22310	21180	20570	19440	18830	20875	19135	240	6000	500	14430	10	1	47921854	9493	335.76	3.00	12	2.28	59.00	6607.00	23500	20230718	-15.70	8800	20220929	125.11	23500	-15.70	20230718	8850	123.84	20230103	23500	-15.70	20230718	8800	125.11	20220929	7.35	Y	067310	500	239 억	3418850	N	N	193839	N	N
157	20230803	130515	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19700	-350	5	-1.75	19525722750	984727	46.52	19910	20150	19500	26050	14050	20050	19828.56	7.13	-1084	-31330	22310	21180	20570	19440	18830	20875	19135	240	6000	500	14430	10	1	47921854	9441	333.90	2.98	12	2.05	59.00	6607.00	23500	20230718	-16.17	8800	20220929	123.86	23500	-16.17	20230718	8850	122.60	20230103	23500	-16.17	20230718	8800	123.86	20220929	7.35	Y	067310	500	239 억	3418850	N	N	193839	N	N
158	20230803	120516	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19510	-540	5	-2.69	17183696430	865622	40.89	19910	20150	19500	26050	14050	20050	19851.27	7.13	-1084	-40362	22310	21180	20570	19440	18830	20875	19135	240	6000	500	14430	10	1	47921854	9350	330.68	2.95	12	1.81	59.00	6607.00	23500	20230718	-16.98	8800	20220929	121.70	23500	-16.98	20230718	8850	120.45	20230103	23500	-16.98	20230718	8800	121.70	20220929	7.35	Y	067310	500	239 억	3418850	N	N	193839	N	N
159	20230803	110510	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19670	-380	5	-1.90	13960679990	701175	33.12	19910	20150	19630	26050	14050	20050	19910.40	7.13	-1084	-83423	22310	21180	20570	19440	18830	20875	19135	240	6000	500	14430	10	1	47921854	9426	333.39	2.98	12	1.46	59.00	6607.00	23500	20230718	-16.30	8800	20220929	123.52	23500	-16.30	20230718	8850	122.26	20230103	23500	-16.30	20230718	8800	123.52	20220929	7.35	Y	067310	500	239 억	3418850	N	N	193839	N	N
160	20230803	100510	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	19940	-110	5	-0.55	9627479560	482610	22.80	19910	20150	19790	26050	14050	20050	19948.77	7.13	-1084	-49640	22310	21180	20570	19440	18830	20875	19135	240	6000	500	14430	10	1	47921854	9556	337.97	3.02	12	1.01	59.00	6607.00	23500	20230718	-15.15	8800	20220929	126.59	23500	-15.15	20230718	8850	125.31	20230103	23500	-15.15	20230718	8800	126.59	20220929	7.35	Y	067310	500	239 억	3418850	N	N	193839	N	N
161	20230803	090509	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20100	50	2	0.25	2212456500	110731	5.23	19910	20150	19860	26050	14050	20050	19980.45	7.13	-1084	-6148	22310	21180	20570	19440	18830	20875	19135	240	6000	500	14430	50	1	47921854	9632	340.68	3.04	12	0.23	59.00	6607.00	23500	20230718	-14.47	8800	20220929	128.41	23500	-14.47	20230718	8850	127.12	20230103	23500	-14.47	20230718	8800	128.41	20220929	7.35	Y	067310	500	239 억	3418850	N	N	193839	N	N
162	20230802	160513	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20050	-1750	5	-8.03	42908787760	2079893	139.50	21600	21700	19960	28300	15300	21800	20629.70	7.51	1596	-165586	22633	22216	21483	21066	20333	22425	21275	240	6500	500	15690	50	1	47921854	9608	339.83	3.03	12	4.34	59.00	6607.00	23500	20230718	-14.68	8800	20220929	127.84	23500	-14.68	20230718	8850	126.55	20230103	23500	-14.68	20230718	8800	127.84	20220929	7.08	Y	067310	500	239 억	3599262	N	N	193839	N	N
163	20230802	150520	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20100	-1700	5	-7.80	38576232700	1863489	124.99	21600	21700	20000	28300	15300	21800	20699.95	7.51	1596	-210649	22633	22216	21483	21066	20333	22425	21275	240	6500	500	15690	50	1	47921854	9632	340.68	3.04	12	3.89	59.00	6607.00	23500	20230718	-14.47	8800	20220929	128.41	23500	-14.47	20230718	8850	127.12	20230103	23500	-14.47	20230718	8800	128.41	20220929	7.08	Y	067310	500	239 억	3599262	N	N	91861	N	N
164	20230802	140514	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20400	-1400	5	-6.42	31821431750	1528367	102.51	21600	21700	20150	28300	15300	21800	20819.31	7.51	1596	-195944	22633	22216	21483	21066	20333	22425	21275	240	6500	500	15690	50	1	47921854	9776	345.76	3.09	12	3.19	59.00	6607.00	23500	20230718	-13.19	8800	20220929	131.82	23500	-13.19	20230718	8850	130.51	20230103	23500	-13.19	20230718	8800	131.82	20220929	7.08	Y	067310	500	239 억	3599262	N	N	91861	N	N
165	20230802	130512	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20350	-1450	5	-6.65	25843841450	1234185	82.78	21600	21700	20300	28300	15300	21800	20938.67	7.51	1596	-256443	22633	22216	21483	21066	20333	22425	21275	240	6500	500	15690	50	1	47921854	9752	344.92	3.08	12	2.58	59.00	6607.00	23500	20230718	-13.40	8800	20220929	131.25	23500	-13.40	20230718	8850	129.94	20230103	23500	-13.40	20230718	8800	131.25	20220929	7.08	Y	067310	500	239 억	3599262	N	N	91861	N	N
166	20230802	120508	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20500	-1300	5	-5.96	21330617950	1013400	67.97	21600	21700	20450	28300	15300	21800	21047.14	7.51	1596	-242182	22633	22216	21483	21066	20333	22425	21275	240	6500	500	15690	50	1	47921854	9824	347.46	3.10	12	2.11	59.00	6607.00	23500	20230718	-12.77	8800	20220929	132.95	23500	-12.77	20230718	8850	131.64	20230103	23500	-12.77	20230718	8800	132.95	20220929	7.08	Y	067310	500	239 억	3599262	N	N	91861	N	N
167	20230802	110507	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20750	-1050	5	-4.82	16751653950	790875	53.04	21600	21700	20650	28300	15300	21800	21179.66	7.51	1596	-225948	22633	22216	21483	21066	20333	22425	21275	240	6500	500	15690	50	1	47921854	9944	351.69	3.14	12	1.65	59.00	6607.00	23500	20230718	-11.70	8800	20220929	135.80	23500	-11.70	20230718	8850	134.46	20230103	23500	-11.70	20230718	8800	135.80	20220929	7.08	Y	067310	500	239 억	3599262	N	N	91861	N	N
168	20230802	100508	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	21200	-600	5	-2.75	9611651550	450002	30.18	21600	21700	21100	28300	15300	21800	21357.24	7.51	1596	-129126	22633	22216	21483	21066	20333	22425	21275	240	6500	500	15690	50	1	47921854	10159	359.32	3.21	12	0.94	59.00	6607.00	23500	20230718	-9.79	8800	20220929	140.91	23500	-9.79	20230718	8850	139.55	20230103	23500	-9.79	20230718	8800	140.91	20220929	7.08	Y	067310	500	239 억	3599262	N	N	91861	N	N
169	20230802	090509	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	21550	-250	5	-1.15	1754968500	81379	5.46	21600	21650	21450	28300	15300	21800	21559.71	7.51	1596	-19005	22633	22216	21483	21066	20333	22425	21275	240	6500	500	15690	50	1	47921854	10327	365.25	3.26	12	0.17	59.00	6607.00	23500	20230718	-8.30	8800	20220929	144.89	23500	-8.30	20230718	8850	143.50	20230103	23500	-8.30	20230718	8800	144.89	20220929	7.08	Y	067310	500	239 억	3599262	N	N	91861	N	N
170	20230801	160510	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	21800	350	2	1.63	31512012950	1474284	80.11	21350	21900	20750	27850	15050	21450	21372.04	7.52	549	-3422	22916	22182	21666	20932	20416	21925	20675	240	6400	500	15440	50	1	47921854	10447	369.49	3.30	12	3.08	59.00	6607.00	23500	20230718	-7.23	8800	20220929	147.73	23500	-7.23	20230718	8850	146.33	20230103	23500	-7.23	20230718	8800	147.73	20220929	7.27	Y	067310	500	239 억	3605168	N	N	91360	N	N
171	20230801	150506	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	21550	100	2	0.47	26333236950	1235985	67.16	21350	21750	20750	27850	15050	21450	21305.37	7.52	549	-14791	22916	22182	21666	20932	20416	21925	20675	240	6400	500	15440	50	1	47921854	10327	365.25	3.26	12	2.58	59.00	6607.00	23500	20230718	-8.30	8800	20220929	144.89	23500	-8.30	20230718	8850	143.50	20230103	23500	-8.30	20230718	8800	144.89	20220929	7.27	Y	067310	500	239 억	3605168	N	N	118156	N	N
172	20230801	140517	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	21400	-50	5	-0.23	23748481050	1115719	60.63	21350	21750	20750	27850	15050	21450	21285.23	7.52	549	-26660	22916	22182	21666	20932	20416	21925	20675	240	6400	500	15440	50	1	47921854	10255	362.71	3.24	12	2.33	59.00	6607.00	23500	20230718	-8.94	8800	20220929	143.18	23500	-8.94	20230718	8850	141.81	20230103	23500	-8.94	20230718	8800	143.18	20220929	7.27	Y	067310	500	239 억	3605168	N	N	118156	N	N
173	20230801	130505	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	21700	250	2	1.17	20216906100	951613	51.71	21350	21750	20750	27850	15050	21450	21244.70	7.52	549	5466	22916	22182	21666	20932	20416	21925	20675	240	6400	500	15440	50	1	47921854	10399	367.80	3.28	12	1.99	59.00	6607.00	23500	20230718	-7.66	8800	20220929	146.59	23500	-7.66	20230718	8850	145.20	20230103	23500	-7.66	20230718	8800	146.59	20220929	7.27	Y	067310	500	239 억	3605168	N	N	118156	N	N
174	20230801	120505	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	21350	-100	5	-0.47	15111551000	714371	38.82	21350	21650	20750	27850	15050	21450	21153.29	7.52	549	-42030	22916	22182	21666	20932	20416	21925	20675	240	6400	500	15440	50	1	47921854	10231	361.86	3.23	12	1.49	59.00	6607.00	23500	20230718	-9.15	8800	20220929	142.61	23500	-9.15	20230718	8850	141.24	20230103	23500	-9.15	20230718	8800	142.61	20220929	7.27	Y	067310	500	239 억	3605168	N	N	118156	N	N
175	20230801	110504	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20950	-500	5	-2.33	13104721850	619399	33.66	21350	21650	20750	27850	15050	21450	21156.75	7.52	549	-62460	22916	22182	21666	20932	20416	21925	20675	240	6400	500	15440	50	1	47921854	10040	355.08	3.17	12	1.29	59.00	6607.00	23500	20230718	-10.85	8800	20220929	138.07	23500	-10.85	20230718	8850	136.72	20230103	23500	-10.85	20230718	8800	138.07	20220929	7.27	Y	067310	500	239 억	3605168	N	N	118156	N	N
176	20230801	100508	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	20900	-550	5	-2.56	10566692450	498494	27.09	21350	21650	20750	27850	15050	21450	21196.79	7.52	549	-101986	22916	22182	21666	20932	20416	21925	20675	240	6400	500	15440	50	1	47921854	10016	354.24	3.16	12	1.04	59.00	6607.00	23500	20230718	-11.06	8800	20220929	137.50	23500	-11.06	20230718	8850	136.16	20230103	23500	-11.06	20230718	8800	137.50	20220929	7.27	Y	067310	500	239 억	3605168	N	N	118156	N	N
177	20230801	090502	55	50.00	KSQ150	반도체	N	N	N	Y	50	N	21100	-350	5	-1.63	1810429700	85294	4.63	21350	21400	21050	27850	15050	21450	21223.46	7.52	549	-30818	22916	22182	21666	20932	20416	21925	20675	240	6400	500	15440	50	1	47921854	10112	357.63	3.19	12	0.18	59.00	6607.00	23500	20230718	-10.21	8800	20220929	139.77	23500	-10.21	20230718	8850	138.42	20230103	23500	-10.21	20230718	8800	139.77	20220929	7.27	Y	067310	500	239 억	3605168	N	N	118156	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History