KissMeData/319660/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161119	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19270	0	3	0.00	2347254270	123703	137.44	19190	19330	18640	25050	13490	19270	18974.72	17.54	0	6497	19723	19496	19303	19076	18883	19400	18980	146	5780	500	14640	10	1	28966714	5582	7.28	1.58	12	0.43	2647.00	12197.00	24400	20230717	-21.02	13800	20220930	39.64	24400	-21.02	20230717	14700	31.09	20230103	24400	-21.02	20230717	13800	39.64	20220930	2.44	Y	319660	500	146 억		5080551	N	N	7637	N	00	N
3	20230927	151131	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19260	-10	5	-0.05	2242938000	118284	131.42	19190	19330	18640	25050	13490	19270	18962.31	17.54	0	8072	19723	19496	19303	19076	18883	19400	18980	146	5780	500	14640	10	1	28966714	5579	7.28	1.58	12	0.41	2647.00	12197.00	24400	20230717	-21.07	13800	20220930	39.57	24400	-21.07	20230717	14700	31.02	20230103	24400	-21.07	20230717	13800	39.57	20220930	2.44	Y	319660	500	146 억		5080551	N	N	5499	N	00	N
4	20230927	141131	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19150	-120	5	-0.62	1817698870	96109	106.79	19190	19330	18640	25050	13490	19270	18912.89	17.54	0	823	19723	19496	19303	19076	18883	19400	18980	146	5780	500	14640	10	1	28966714	5547	7.23	1.57	12	0.33	2647.00	12197.00	24400	20230717	-21.52	13800	20220930	38.77	24400	-21.52	20230717	14700	30.27	20230103	24400	-21.52	20230717	13800	38.77	20220930	2.44	Y	319660	500	146 억		5080551	N	N	5499	N	00	N
5	20230927	131115	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18790	-480	5	-2.49	1575712140	83374	92.64	19190	19330	18640	25050	13490	19270	18899.32	17.54	0	150	19723	19496	19303	19076	18883	19400	18980	146	5780	500	14640	10	1	28966714	5443	7.10	1.54	12	0.29	2647.00	12197.00	24400	20230717	-22.99	13800	20220930	36.16	24400	-22.99	20230717	14700	27.82	20230103	24400	-22.99	20230717	13800	36.16	20220930	2.44	Y	319660	500	146 억		5080551	N	N	5499	N	00	N
6	20230927	121113	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18680	-590	5	-3.06	1318528880	69675	77.41	19190	19330	18640	25050	13490	19270	18923.99	17.54	0	-4719	19723	19496	19303	19076	18883	19400	18980	146	5780	500	14640	10	1	28966714	5411	7.06	1.53	12	0.24	2647.00	12197.00	24400	20230717	-23.44	13800	20220930	35.36	24400	-23.44	20230717	14700	27.07	20230103	24400	-23.44	20230717	13800	35.36	20220930	2.44	Y	319660	500	146 억		5080551	N	N	5499	N	00	N
7	20230927	111125	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18780	-490	5	-2.54	939416600	49393	54.88	19190	19330	18760	25050	13490	19270	19019.23	17.54	0	-8424	19723	19496	19303	19076	18883	19400	18980	146	5780	500	14640	10	1	28966714	5440	7.09	1.54	12	0.17	2647.00	12197.00	24400	20230717	-23.03	13800	20220930	36.09	24400	-23.03	20230717	14700	27.76	20230103	24400	-23.03	20230717	13800	36.09	20220930	2.44	Y	319660	500	146 억		5080551	N	N	5499	N	00	N
8	20230927	101118	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19090	-180	5	-0.93	546261220	28609	31.79	19190	19330	18930	25050	13490	19270	19094.03	17.54	0	-307	19723	19496	19303	19076	18883	19400	18980	146	5780	500	14640	10	1	28966714	5530	7.21	1.57	12	0.10	2647.00	12197.00	24400	20230717	-21.76	13800	20220930	38.33	24400	-21.76	20230717	14700	29.86	20230103	24400	-21.76	20230717	13800	38.33	20220930	2.44	Y	319660	500	146 억		5080551	N	N	5499	N	00	N
9	20230927	091137	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19010	-260	5	-1.35	176330170	9253	10.28	19190	19190	18930	25050	13490	19270	19056.54	17.54	0	-2960	19723	19496	19303	19076	18883	19400	18980	146	5780	500	14640	10	1	28966714	5507	7.18	1.56	12	0.03	2647.00	12197.00	24400	20230717	-22.09	13800	20220930	37.75	24400	-22.09	20230717	14700	29.32	20230103	24400	-22.09	20230717	13800	37.75	20220930	2.44	Y	319660	500	146 억		5080551	N	N	5499	N	00	N
10	20230926	161115	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19270	-150	5	-0.77	1706136070	88833	89.43	19530	19530	19110	25200	13600	19420	19205.83	17.62	0	-15915	19900	19660	19440	19200	18980	19780	19320	146	5780	500	14750	10	1	28966714	5582	7.28	1.58	12	0.31	2647.00	12197.00	24400	20230717	-21.02	13800	20220930	39.64	24400	-21.02	20230717	14700	31.09	20230103	24400	-21.02	20230717	13800	39.64	20220930	2.46	Y	319660	500	146 억		5103161	N	N	5498	N	00	N
11	20230926	151114	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19190	-230	5	-1.18	1549400370	80681	81.22	19530	19530	19110	25200	13600	19420	19204.00	17.62	0	-13540	19900	19660	19440	19200	18980	19780	19320	146	5780	500	14750	10	1	28966714	5559	7.25	1.57	12	0.28	2647.00	12197.00	24400	20230717	-21.35	13800	20220930	39.06	24400	-21.35	20230717	14700	30.54	20230103	24400	-21.35	20230717	13800	39.06	20220930	2.46	Y	319660	500	146 억		5103161	N	N	6263	N	00	N
12	20230926	141107	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19140	-280	5	-1.44	1210442700	63000	63.42	19530	19530	19110	25200	13600	19420	19213.34	17.62	0	-10150	19900	19660	19440	19200	18980	19780	19320	146	5780	500	14750	10	1	28966714	5544	7.23	1.57	12	0.22	2647.00	12197.00	24400	20230717	-21.56	13800	20220930	38.70	24400	-21.56	20230717	14700	30.20	20230103	24400	-21.56	20230717	13800	38.70	20220930	2.46	Y	319660	500	146 억		5103161	N	N	6263	N	00	N
13	20230926	131111	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19170	-250	5	-1.29	1070658470	55706	56.08	19530	19530	19110	25200	13600	19420	19219.77	17.62	0	-9727	19900	19660	19440	19200	18980	19780	19320	146	5780	500	14750	10	1	28966714	5553	7.24	1.57	12	0.19	2647.00	12197.00	24400	20230717	-21.43	13800	20220930	38.91	24400	-21.43	20230717	14700	30.41	20230103	24400	-21.43	20230717	13800	38.91	20220930	2.46	Y	319660	500	146 억		5103161	N	N	6263	N	00	N
14	20230926	121118	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19140	-280	5	-1.44	967201430	50319	50.66	19530	19530	19110	25200	13600	19420	19221.35	17.62	0	-7940	19900	19660	19440	19200	18980	19780	19320	146	5780	500	14750	10	1	28966714	5544	7.23	1.57	12	0.17	2647.00	12197.00	24400	20230717	-21.56	13800	20220930	38.70	24400	-21.56	20230717	14700	30.20	20230103	24400	-21.56	20230717	13800	38.70	20220930	2.46	Y	319660	500	146 억		5103161	N	N	6263	N	00	N
15	20230926	111111	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19140	-280	5	-1.44	795682170	41354	41.63	19530	19530	19140	25200	13600	19420	19240.71	17.62	0	-4293	19900	19660	19440	19200	18980	19780	19320	146	5780	500	14750	10	1	28966714	5544	7.23	1.57	12	0.14	2647.00	12197.00	24400	20230717	-21.56	13800	20220930	38.70	24400	-21.56	20230717	14700	30.20	20230103	24400	-21.56	20230717	13800	38.70	20220930	2.46	Y	319660	500	146 억		5103161	N	N	6263	N	00	N
16	20230926	101112	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19230	-190	5	-0.98	441743710	22943	23.10	19530	19530	19160	25200	13600	19420	19253.88	17.62	0	-3894	19900	19660	19440	19200	18980	19780	19320	146	5780	500	14750	10	1	28966714	5570	7.26	1.58	12	0.08	2647.00	12197.00	24400	20230717	-21.19	13800	20220930	39.35	24400	-21.19	20230717	14700	30.82	20230103	24400	-21.19	20230717	13800	39.35	20220930	2.46	Y	319660	500	146 억		5103161	N	N	6263	N	00	N
17	20230926	091113	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19220	-200	5	-1.03	170667620	8841	8.90	19530	19530	19200	25200	13600	19420	19303.96	17.62	0	-5358	19900	19660	19440	19200	18980	19780	19320	146	5780	500	14750	10	1	28966714	5567	7.26	1.58	12	0.03	2647.00	12197.00	24400	20230717	-21.23	13800	20220930	39.28	24400	-21.23	20230717	14700	30.75	20230103	24400	-21.23	20230717	13800	39.28	20220930	2.46	Y	319660	500	146 억		5103161	N	N	6263	N	00	N
18	20230925	161116	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19420	-150	5	-0.77	1918205750	99004	104.31	19320	19680	19220	25400	13700	19570	19375.03	17.66	0	-5799	20003	19786	19393	19176	18783	19895	19285	146	5830	500	14870	10	1	28966714	5625	7.34	1.59	12	0.34	2647.00	12197.00	24400	20230717	-20.41	13800	20220930	40.72	24400	-20.41	20230717	14700	32.11	20230103	24400	-20.41	20230717	13800	40.72	20220930	2.43	Y	319660	500	146 억		5114514	N	N	6263	N	00	N
19	20230925	151118	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19310	-260	5	-1.33	1780653480	91908	96.84	19320	19680	19220	25400	13700	19570	19374.30	17.66	0	-4298	20003	19786	19393	19176	18783	19895	19285	146	5830	500	14870	10	1	28966714	5593	7.30	1.58	12	0.32	2647.00	12197.00	24400	20230717	-20.86	13800	20220930	39.93	24400	-20.86	20230717	14700	31.36	20230103	24400	-20.86	20230717	13800	39.93	20220930	2.43	Y	319660	500	146 억		5114514	N	N	10104	N	00	N
20	20230925	141059	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19280	-290	5	-1.48	1424421310	73500	77.44	19320	19680	19220	25400	13700	19570	19379.88	17.66	0	-43	20003	19786	19393	19176	18783	19895	19285	146	5830	500	14870	10	1	28966714	5585	7.28	1.58	12	0.25	2647.00	12197.00	24400	20230717	-20.98	13800	20220930	39.71	24400	-20.98	20230717	14700	31.16	20230103	24400	-20.98	20230717	13800	39.71	20220930	2.43	Y	319660	500	146 억		5114514	N	N	10104	N	00	N
21	20230925	131105	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19390	-180	5	-0.92	1272994520	65687	69.21	19320	19680	19220	25400	13700	19570	19379.70	17.66	0	2043	20003	19786	19393	19176	18783	19895	19285	146	5830	500	14870	10	1	28966714	5617	7.33	1.59	12	0.23	2647.00	12197.00	24400	20230717	-20.53	13800	20220930	40.51	24400	-20.53	20230717	14700	31.90	20230103	24400	-20.53	20230717	13800	40.51	20220930	2.43	Y	319660	500	146 억		5114514	N	N	10104	N	00	N
22	20230925	121111	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19310	-260	5	-1.33	1044463270	53910	56.80	19320	19680	19220	25400	13700	19570	19374.20	17.66	0	-1079	20003	19786	19393	19176	18783	19895	19285	146	5830	500	14870	10	1	28966714	5593	7.30	1.58	12	0.19	2647.00	12197.00	24400	20230717	-20.86	13800	20220930	39.93	24400	-20.86	20230717	14700	31.36	20230103	24400	-20.86	20230717	13800	39.93	20220930	2.43	Y	319660	500	146 억		5114514	N	N	10104	N	00	N
23	20230925	111106	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19280	-290	5	-1.48	939418670	48470	51.07	19320	19680	19220	25400	13700	19570	19381.45	17.66	0	1257	20003	19786	19393	19176	18783	19895	19285	146	5830	500	14870	10	1	28966714	5585	7.28	1.58	12	0.17	2647.00	12197.00	24400	20230717	-20.98	13800	20220930	39.71	24400	-20.98	20230717	14700	31.16	20230103	24400	-20.98	20230717	13800	39.71	20220930	2.43	Y	319660	500	146 억		5114514	N	N	10104	N	00	N
24	20230925	101108	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19330	-240	5	-1.23	638329850	32879	34.64	19320	19680	19220	25400	13700	19570	19414.52	17.66	0	3838	20003	19786	19393	19176	18783	19895	19285	146	5830	500	14870	10	1	28966714	5599	7.30	1.58	12	0.11	2647.00	12197.00	24400	20230717	-20.78	13800	20220930	40.07	24400	-20.78	20230717	14700	31.50	20230103	24400	-20.78	20230717	13800	40.07	20220930	2.43	Y	319660	500	146 억		5114514	N	N	10104	N	00	N
25	20230925	091104	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19300	-270	5	-1.38	145833320	7565	7.97	19320	19540	19220	25400	13700	19570	19277.37	17.66	0	213	20003	19786	19393	19176	18783	19895	19285	146	5830	500	14870	10	1	28966714	5591	7.29	1.58	12	0.03	2647.00	12197.00	24400	20230717	-20.90	13800	20220930	39.86	24400	-20.90	20230717	14700	31.29	20230103	24400	-20.90	20230717	13800	39.86	20220930	2.43	Y	319660	500	146 억		5114514	N	N	10104	N	00	N
26	20230922	161146	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19570	270	2	1.40	1840658910	94802	46.41	19180	19610	19000	25050	13510	19300	19415.82	17.70	0	-5343	20300	19800	19490	18990	18680	19645	18835	146	5750	500	14660	10	1	28966714	5669	7.39	1.60	12	0.33	2647.00	12197.00	24400	20230717	-19.80	13800	20220930	41.81	24400	-19.80	20230717	14700	33.13	20230103	24400	-19.80	20230717	13800	41.81	20220930	2.42	Y	319660	500	146 억		5126443	N	N	10104	N	00	N
27	20230922	151139	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19580	280	2	1.45	1696358480	87422	42.79	19180	19610	19000	25050	13510	19300	19404.25	17.70	0	-2820	20300	19800	19490	18990	18680	19645	18835	146	5750	500	14660	10	1	28966714	5672	7.40	1.61	12	0.30	2647.00	12197.00	24400	20230717	-19.75	13800	20220930	41.88	24400	-19.75	20230717	14700	33.20	20230103	24400	-19.75	20230717	13800	41.88	20220930	2.42	Y	319660	500	146 억		5126443	N	N	18868	N	00	N
28	20230922	141137	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19580	280	2	1.45	1411770810	72860	35.67	19180	19580	19000	25050	13510	19300	19376.49	17.70	0	1254	20300	19800	19490	18990	18680	19645	18835	146	5750	500	14660	10	1	28966714	5672	7.40	1.61	12	0.25	2647.00	12197.00	24400	20230717	-19.75	13800	20220930	41.88	24400	-19.75	20230717	14700	33.20	20230103	24400	-19.75	20230717	13800	41.88	20220930	2.42	Y	319660	500	146 억		5126443	N	N	18868	N	00	N
29	20230922	131026	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19500	200	2	1.04	1217953980	62931	30.81	19180	19550	19000	25050	13510	19300	19353.80	17.70	0	-50	20300	19800	19490	18990	18680	19645	18835	146	5750	500	14660	10	1	28966714	5649	7.37	1.60	12	0.22	2647.00	12197.00	24400	20230717	-20.08	13800	20220930	41.30	24400	-20.08	20230717	14700	32.65	20230103	24400	-20.08	20230717	13800	41.30	20220930	2.42	Y	319660	500	146 억		5126443	N	N	18868	N	00	N
30	20230922	121024	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19410	110	2	0.57	1079720970	55834	27.33	19180	19550	19000	25050	13510	19300	19338.06	17.70	0	3944	20300	19800	19490	18990	18680	19645	18835	146	5750	500	14660	10	1	28966714	5622	7.33	1.59	12	0.19	2647.00	12197.00	24400	20230717	-20.45	13800	20220930	40.65	24400	-20.45	20230717	14700	32.04	20230103	24400	-20.45	20230717	13800	40.65	20220930	2.42	Y	319660	500	146 억		5126443	N	N	18868	N	00	N
31	20230922	111020	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19530	230	2	1.19	881159860	45644	22.34	19180	19540	19000	25050	13510	19300	19305.05	17.70	0	8860	20300	19800	19490	18990	18680	19645	18835	146	5750	500	14660	10	1	28966714	5657	7.38	1.60	12	0.16	2647.00	12197.00	24400	20230717	-19.96	13800	20220930	41.52	24400	-19.96	20230717	14700	32.86	20230103	24400	-19.96	20230717	13800	41.52	20220930	2.42	Y	319660	500	146 억		5126443	N	N	18868	N	00	N
32	20230922	101019	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19300	0	3	0.00	524734030	27311	13.37	19180	19400	19000	25050	13510	19300	19213.29	17.70	0	6228	20300	19800	19490	18990	18680	19645	18835	146	5750	500	14660	10	1	28966714	5591	7.29	1.58	12	0.09	2647.00	12197.00	24400	20230717	-20.90	13800	20220930	39.86	24400	-20.90	20230717	14700	31.29	20230103	24400	-20.90	20230717	13800	39.86	20220930	2.42	Y	319660	500	146 억		5126443	N	N	18868	N	00	N
33	20230922	091018	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19070	-230	5	-1.19	188310820	9831	4.81	19180	19230	19000	25050	13510	19300	19154.80	17.70	0	3257	20300	19800	19490	18990	18680	19645	18835	146	5750	500	14660	10	1	28966714	5524	7.20	1.56	12	0.03	2647.00	12197.00	24400	20230717	-21.84	13800	20220930	38.19	24400	-21.84	20230717	14700	29.73	20230103	24400	-21.84	20230717	13800	38.19	20220930	2.42	Y	319660	500	146 억		5126443	N	N	18868	N	00	N
34	20230921	161018	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19300	-850	5	-4.22	3950883930	203843	183.44	19730	19990	19180	26150	14150	20150	19382.00	17.64	0	-14688	20750	20450	20150	19850	19550	20300	19700	146	6000	500	15310	10	1	28966714	5591	7.29	1.58	12	0.70	2647.00	12197.00	24400	20230717	-20.90	13800	20220930	39.86	24400	-20.90	20230717	14700	31.29	20230103	24400	-20.90	20230717	13800	39.86	20220930	2.47	Y	319660	500	146 억		5108297	N	N	18868	N	00	N
35	20230921	151006	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19200	-950	5	-4.71	3749138550	193364	174.01	19730	19990	19180	26150	14150	20150	19389.02	17.64	0	-8608	20750	20450	20150	19850	19550	20300	19700	146	6000	500	15310	10	1	28966714	5562	7.25	1.57	12	0.67	2647.00	12197.00	24400	20230717	-21.31	13800	20220930	39.13	24400	-21.31	20230717	14700	30.61	20230103	24400	-21.31	20230717	13800	39.13	20220930	2.47	Y	319660	500	146 억		5108297	N	N	9032	N	00	N
36	20230921	141013	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19260	-890	5	-4.42	3139145440	161630	145.45	19730	19990	19180	26150	14150	20150	19421.80	17.64	0	-4241	20750	20450	20150	19850	19550	20300	19700	146	6000	500	15310	10	1	28966714	5579	7.28	1.58	12	0.56	2647.00	12197.00	24400	20230717	-21.07	13800	20220930	39.57	24400	-21.07	20230717	14700	31.02	20230103	24400	-21.07	20230717	13800	39.57	20220930	2.47	Y	319660	500	146 억		5108297	N	N	9032	N	00	N
37	20230921	131011	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19230	-920	5	-4.57	2715886760	139645	125.67	19730	19990	19180	26150	14150	20150	19448.51	17.64	0	-6091	20750	20450	20150	19850	19550	20300	19700	146	6000	500	15310	10	1	28966714	5570	7.26	1.58	12	0.48	2647.00	12197.00	24400	20230717	-21.19	13800	20220930	39.35	24400	-21.19	20230717	14700	30.82	20230103	24400	-21.19	20230717	13800	39.35	20220930	2.47	Y	319660	500	146 억		5108297	N	N	9032	N	00	N
38	20230921	121004	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19220	-930	5	-4.62	2392079360	122827	110.53	19730	19990	19180	26150	14150	20150	19475.19	17.64	0	-7107	20750	20450	20150	19850	19550	20300	19700	146	6000	500	15310	10	1	28966714	5567	7.26	1.58	12	0.42	2647.00	12197.00	24400	20230717	-21.23	13800	20220930	39.28	24400	-21.23	20230717	14700	30.75	20230103	24400	-21.23	20230717	13800	39.28	20220930	2.47	Y	319660	500	146 억		5108297	N	N	9032	N	00	N
39	20230921	111025	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19290	-860	5	-4.27	1674753490	85510	76.95	19730	19990	19270	26150	14150	20150	19585.47	17.64	0	-19116	20750	20450	20150	19850	19550	20300	19700	146	6000	500	15310	10	1	28966714	5588	7.29	1.58	12	0.30	2647.00	12197.00	24400	20230717	-20.94	13800	20220930	39.78	24400	-20.94	20230717	14700	31.22	20230103	24400	-20.94	20230717	13800	39.78	20220930	2.47	Y	319660	500	146 억		5108297	N	N	9032	N	00	N
40	20230921	101002	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19530	-620	5	-3.08	1108689710	56332	50.69	19730	19990	19510	26150	14150	20150	19681.35	17.64	0	-13217	20750	20450	20150	19850	19550	20300	19700	146	6000	500	15310	10	1	28966714	5657	7.38	1.60	12	0.19	2647.00	12197.00	24400	20230717	-19.96	13800	20220930	41.52	24400	-19.96	20230717	14700	32.86	20230103	24400	-19.96	20230717	13800	41.52	20220930	2.47	Y	319660	500	146 억		5108297	N	N	9032	N	00	N
41	20230921	091007	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19780	-370	5	-1.84	101255190	5113	4.60	19730	19990	19720	26150	14150	20150	19803.48	17.64	0	1379	20750	20450	20150	19850	19550	20300	19700	146	6000	500	15310	10	1	28966714	5730	7.47	1.62	12	0.02	2647.00	12197.00	24400	20230717	-18.93	13800	20220930	43.33	24400	-18.93	20230717	14700	34.56	20230103	24400	-18.93	20230717	13800	43.33	20220930	2.47	Y	319660	500	146 억		5108297	N	N	9032	N	00	N
42	20230920	161016	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20150	0	3	0.00	2230242660	111071	66.27	20250	20450	19850	26150	14150	20150	20079.34	17.70	0	-21885	20923	20536	20263	19876	19603	20400	19740	146	6000	500	15310	50	1	28966714	5837	7.61	1.65	12	0.38	2647.00	12197.00	24400	20230717	-17.42	13800	20220930	46.01	24400	-17.42	20230717	14700	37.07	20230103	34150	-41.00	20220920	13800	46.01	20220930	2.54	Y	319660	500	146 억		5127188	N	N	9032	N	00	N
43	20230920	150948	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20000	-150	5	-0.74	2066539660	102928	61.41	20250	20450	19850	26150	14150	20150	20077.53	17.70	0	-18362	20923	20536	20263	19876	19603	20400	19740	146	6000	500	15310	50	1	28966714	5793	7.56	1.64	12	0.36	2647.00	12197.00	24400	20230717	-18.03	13800	20220930	44.93	24400	-18.03	20230717	14700	36.05	20230103	34150	-41.43	20220920	13800	44.93	20220930	2.54	Y	319660	500	146 억		5127188	N	N	11243	N	00	N
44	20230920	141006	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19980	-170	5	-0.84	1837640610	91476	54.58	20250	20450	19850	26150	14150	20150	20088.77	17.70	0	-17524	20923	20536	20263	19876	19603	20400	19740	146	6000	500	15310	10	1	28966714	5788	7.55	1.64	12	0.32	2647.00	12197.00	24400	20230717	-18.11	13800	20220930	44.78	24400	-18.11	20230717	14700	35.92	20230103	34150	-41.49	20220920	13800	44.78	20220930	2.54	Y	319660	500	146 억		5127188	N	N	11243	N	00	N
45	20230920	130959	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20000	-150	5	-0.74	1616013410	80354	47.94	20250	20450	19850	26150	14150	20150	20111.18	17.70	0	-14338	20923	20536	20263	19876	19603	20400	19740	146	6000	500	15310	50	1	28966714	5793	7.56	1.64	12	0.28	2647.00	12197.00	24400	20230717	-18.03	13800	20220930	44.93	24400	-18.03	20230717	14700	36.05	20230103	34150	-41.43	20220920	13800	44.93	20220930	2.54	Y	319660	500	146 억		5127188	N	N	11243	N	00	N
46	20230920	120958	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20000	-150	5	-0.74	1532163060	76163	45.44	20250	20450	19850	26150	14150	20150	20116.89	17.70	0	-12443	20923	20536	20263	19876	19603	20400	19740	146	6000	500	15310	50	1	28966714	5793	7.56	1.64	12	0.26	2647.00	12197.00	24400	20230717	-18.03	13800	20220930	44.93	24400	-18.03	20230717	14700	36.05	20230103	34150	-41.43	20220920	13800	44.93	20220930	2.54	Y	319660	500	146 억		5127188	N	N	11243	N	00	N
47	20230920	111003	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20050	-100	5	-0.50	1116425450	55333	33.01	20250	20450	20000	26150	14150	20150	20176.49	17.70	0	-4205	20923	20536	20263	19876	19603	20400	19740	146	6000	500	15310	50	1	28966714	5808	7.57	1.64	12	0.19	2647.00	12197.00	24400	20230717	-17.83	13800	20220930	45.29	24400	-17.83	20230717	14700	36.39	20230103	34150	-41.29	20220920	13800	45.29	20220930	2.54	Y	319660	500	146 억		5127188	N	N	11243	N	00	N
48	20230920	100943	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20050	-100	5	-0.50	623848250	30845	18.40	20250	20450	20000	26150	14150	20150	20225.26	17.70	0	2785	20923	20536	20263	19876	19603	20400	19740	146	6000	500	15310	50	1	28966714	5808	7.57	1.64	12	0.11	2647.00	12197.00	24400	20230717	-17.83	13800	20220930	45.29	24400	-17.83	20230717	14700	36.39	20230103	34150	-41.29	20220920	13800	45.29	20220930	2.54	Y	319660	500	146 억		5127188	N	N	11243	N	00	N
49	20230920	090956	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20250	100	2	0.50	174779400	8582	5.12	20250	20450	20150	26150	14150	20150	20365.81	17.70	0	6481	20923	20536	20263	19876	19603	20400	19740	146	6000	500	15310	50	1	28966714	5866	7.65	1.66	12	0.03	2647.00	12197.00	24400	20230717	-17.01	13800	20220930	46.74	24400	-17.01	20230717	14700	37.76	20230103	34150	-40.70	20220920	13800	46.74	20220930	2.54	Y	319660	500	146 억		5127188	N	N	11243	N	00	N
50	20230919	160952	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20150	-350	5	-1.71	3367679940	166925	81.44	20350	20650	19990	26650	14350	20500	20174.82	17.65	0	6256	20973	20736	20363	20126	19753	20855	20245	146	6150	500	15580	50	1	28966714	5837	7.61	1.65	12	0.58	2647.00	12197.00	24400	20230717	-17.42	13800	20220930	46.01	24400	-17.42	20230717	14700	37.07	20230103	34650	-41.85	20220919	13800	46.01	20220930	2.54	Y	319660	500	146 억		5111579	N	N	11243	N	00	N
51	20230919	150955	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20150	-350	5	-1.71	3221451290	159668	77.90	20350	20650	19990	26650	14350	20500	20175.94	17.65	0	7700	20973	20736	20363	20126	19753	20855	20245	146	6150	500	15580	50	1	28966714	5837	7.61	1.65	12	0.55	2647.00	12197.00	24400	20230717	-17.42	13800	20220930	46.01	24400	-17.42	20230717	14700	37.07	20230103	34650	-41.85	20220919	13800	46.01	20220930	2.54	Y	319660	500	146 억		5111579	N	N	16436	N	00	N
52	20230919	140956	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20200	-300	5	-1.46	2842610140	140874	68.73	20350	20650	19990	26650	14350	20500	20178.39	17.65	0	12614	20973	20736	20363	20126	19753	20855	20245	146	6150	500	15580	50	1	28966714	5851	7.63	1.66	12	0.49	2647.00	12197.00	24400	20230717	-17.21	13800	20220930	46.38	24400	-17.21	20230717	14700	37.41	20230103	34650	-41.70	20220919	13800	46.38	20220930	2.54	Y	319660	500	146 억		5111579	N	N	16436	N	00	N
53	20230919	130938	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20100	-400	5	-1.95	2203790640	109116	53.24	20350	20650	19990	26650	14350	20500	20196.77	17.65	0	1414	20973	20736	20363	20126	19753	20855	20245	146	6150	500	15580	50	1	28966714	5822	7.59	1.65	12	0.38	2647.00	12197.00	24400	20230717	-17.62	13800	20220930	45.65	24400	-17.62	20230717	14700	36.73	20230103	34650	-41.99	20220919	13800	45.65	20220930	2.54	Y	319660	500	146 억		5111579	N	N	16436	N	00	N
54	20230919	120955	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20250	-250	5	-1.22	1904620440	94291	46.00	20350	20650	19990	26650	14350	20500	20199.39	17.65	0	1435	20973	20736	20363	20126	19753	20855	20245	146	6150	500	15580	50	1	28966714	5866	7.65	1.66	12	0.33	2647.00	12197.00	24400	20230717	-17.01	13800	20220930	46.74	24400	-17.01	20230717	14700	37.76	20230103	34650	-41.56	20220919	13800	46.74	20220930	2.54	Y	319660	500	146 억		5111579	N	N	16436	N	00	N
55	20230919	111000	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20150	-350	5	-1.71	1523918090	75406	36.79	20350	20650	19990	26650	14350	20500	20209.51	17.65	0	9500	20973	20736	20363	20126	19753	20855	20245	146	6150	500	15580	50	1	28966714	5837	7.61	1.65	12	0.26	2647.00	12197.00	24400	20230717	-17.42	13800	20220930	46.01	24400	-17.42	20230717	14700	37.07	20230103	34650	-41.85	20220919	13800	46.01	20220930	2.54	Y	319660	500	146 억		5111579	N	N	16436	N	00	N
56	20230919	100952	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20050	-450	5	-2.20	1184546640	58504	28.54	20350	20650	19990	26650	14350	20500	20247.28	17.65	0	7995	20973	20736	20363	20126	19753	20855	20245	146	6150	500	15580	50	1	28966714	5808	7.57	1.64	12	0.20	2647.00	12197.00	24400	20230717	-17.83	13800	20220930	45.29	24400	-17.83	20230717	14700	36.39	20230103	34650	-42.14	20220919	13800	45.29	20220930	2.54	Y	319660	500	146 억		5111579	N	N	16436	N	00	N
57	20230919	090949	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20550	50	2	0.24	75830250	3706	1.81	20350	20600	20350	26650	14350	20500	20461.48	17.65	0	662	20973	20736	20363	20126	19753	20855	20245	146	6150	500	15580	50	1	28966714	5953	7.76	1.68	12	0.01	2647.00	12197.00	24400	20230717	-15.78	13800	20220930	48.91	24400	-15.78	20230717	14700	39.80	20230103	34650	-40.69	20220919	13800	48.91	20220930	2.54	Y	319660	500	146 억		5111579	N	N	16436	N	00	N
58	20230918	160953	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20500	0	3	0.00	4155319900	204354	120.87	20000	20600	19990	26650	14350	20500	20333.89	17.48	0	58897	21166	20832	20466	20132	19766	20650	19950	146	6150	500	15580	50	1	28966714	5938	7.74	1.68	12	0.71	2647.00	12197.00	24400	20230717	-15.98	13800	20220930	48.55	24400	-15.98	20230717	14700	39.46	20230103	34650	-40.84	20220919	13800	48.55	20220930	2.42	Y	319660	500	146 억		5063572	N	N	16436	N	00	N
59	20230918	150951	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20450	-50	5	-0.24	3997364300	196640	116.30	20000	20600	19990	26650	14350	20500	20328.32	17.48	0	60001	21166	20832	20466	20132	19766	20650	19950	146	6150	500	15580	50	1	28966714	5924	7.73	1.68	12	0.68	2647.00	12197.00	24400	20230717	-16.19	13800	20220930	48.19	24400	-16.19	20230717	14700	39.12	20230103	34650	-40.98	20220919	13800	48.19	20220930	2.42	Y	319660	500	146 억		5063572	N	N	11041	N	00	N
60	20230918	141014	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20450	-50	5	-0.24	3449037550	169845	100.46	20000	20600	19990	26650	14350	20500	20306.94	17.48	0	58278	21166	20832	20466	20132	19766	20650	19950	146	6150	500	15580	50	1	28966714	5924	7.73	1.68	12	0.59	2647.00	12197.00	24400	20230717	-16.19	13800	20220930	48.19	24400	-16.19	20230717	14700	39.12	20230103	34650	-40.98	20220919	13800	48.19	20220930	2.42	Y	319660	500	146 억		5063572	N	N	11041	N	00	N
61	20230918	130949	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20450	-50	5	-0.24	2797832000	138073	81.66	20000	20550	19990	26650	14350	20500	20263.38	17.48	0	45123	21166	20832	20466	20132	19766	20650	19950	146	6150	500	15580	50	1	28966714	5924	7.73	1.68	12	0.48	2647.00	12197.00	24400	20230717	-16.19	13800	20220930	48.19	24400	-16.19	20230717	14700	39.12	20230103	34650	-40.98	20220919	13800	48.19	20220930	2.42	Y	319660	500	146 억		5063572	N	N	11041	N	00	N
62	20230918	120957	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20450	-50	5	-0.24	2449985100	121078	71.61	20000	20550	19990	26650	14350	20500	20234.71	17.48	0	38300	21166	20832	20466	20132	19766	20650	19950	146	6150	500	15580	50	1	28966714	5924	7.73	1.68	12	0.42	2647.00	12197.00	24400	20230717	-16.19	13800	20220930	48.19	24400	-16.19	20230717	14700	39.12	20230103	34650	-40.98	20220919	13800	48.19	20220930	2.42	Y	319660	500	146 억		5063572	N	N	11041	N	00	N
63	20230918	110939	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20450	-50	5	-0.24	1828003900	90662	53.62	20000	20500	19990	26650	14350	20500	20162.75	17.48	0	24485	21166	20832	20466	20132	19766	20650	19950	146	6150	500	15580	50	1	28966714	5924	7.73	1.68	12	0.31	2647.00	12197.00	24400	20230717	-16.19	13800	20220930	48.19	24400	-16.19	20230717	14700	39.12	20230103	34650	-40.98	20220919	13800	48.19	20220930	2.42	Y	319660	500	146 억		5063572	N	N	11041	N	00	N
64	20230918	100932	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20100	-400	5	-1.95	1347551250	66914	39.58	20000	20500	19990	26650	14350	20500	20138.42	17.48	0	14517	21166	20832	20466	20132	19766	20650	19950	146	6150	500	15580	50	1	28966714	5822	7.59	1.65	12	0.23	2647.00	12197.00	24400	20230717	-17.62	13800	20220930	45.65	24400	-17.62	20230717	14700	36.73	20230103	34650	-41.99	20220919	13800	45.65	20220930	2.42	Y	319660	500	146 억		5063572	N	N	11041	N	00	N
65	20230918	090937	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20300	-200	5	-0.98	460736450	22943	13.57	20000	20300	19990	26650	14350	20500	20081.33	17.48	0	10186	21166	20832	20466	20132	19766	20650	19950	146	6150	500	15580	50	1	28966714	5880	7.67	1.66	12	0.08	2647.00	12197.00	24400	20230717	-16.80	13800	20220930	47.10	24400	-16.80	20230717	14700	38.10	20230103	34650	-41.41	20220919	13800	47.10	20220930	2.42	Y	319660	500	146 억		5063572	N	N	11041	N	00	N
66	20230915	160947	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20500	100	2	0.49	3438945350	168613	41.83	20800	20800	20100	26500	14300	20400	20395.47	17.61	0	-24089	21166	20782	20316	19932	19466	20975	20125	146	6100	500	15500	50	1	28966714	5938	7.74	1.68	12	0.58	2647.00	12197.00	24400	20230717	-15.98	13800	20220930	48.55	24400	-15.98	20230717	14700	39.46	20230103	34650	-40.84	20220919	13800	48.55	20220930	2.40	Y	319660	500	146 억		5100591	N	N	11041	N	00	N
67	20230915	150944	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20350	-50	5	-0.25	3177566450	155837	38.66	20800	20800	20100	26500	14300	20400	20390.32	17.61	0	-27344	21166	20782	20316	19932	19466	20975	20125	146	6100	500	15500	50	1	28966714	5895	7.69	1.67	12	0.54	2647.00	12197.00	24400	20230717	-16.60	13800	20220930	47.46	24400	-16.60	20230717	14700	38.44	20230103	34650	-41.27	20220919	13800	47.46	20220930	2.40	Y	319660	500	146 억		5100591	N	N	12948	N	00	N
68	20230915	140950	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20400	0	3	0.00	2876765800	141067	35.00	20800	20800	20100	26500	14300	20400	20392.90	17.61	0	-25797	21166	20782	20316	19932	19466	20975	20125	146	6100	500	15500	50	1	28966714	5909	7.71	1.67	12	0.49	2647.00	12197.00	24400	20230717	-16.39	13800	20220930	47.83	24400	-16.39	20230717	14700	38.78	20230103	34650	-41.13	20220919	13800	47.83	20220930	2.40	Y	319660	500	146 억		5100591	N	N	12948	N	00	N
69	20230915	130937	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20450	50	2	0.25	2576397700	126362	31.35	20800	20800	20100	26500	14300	20400	20389.02	17.61	0	-21598	21166	20782	20316	19932	19466	20975	20125	146	6100	500	15500	50	1	28966714	5924	7.73	1.68	12	0.44	2647.00	12197.00	24400	20230717	-16.19	13800	20220930	48.19	24400	-16.19	20230717	14700	39.12	20230103	34650	-40.98	20220919	13800	48.19	20220930	2.40	Y	319660	500	146 억		5100591	N	N	12948	N	00	N
70	20230915	120945	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20550	150	2	0.74	2151558450	105679	26.22	20800	20800	20100	26500	14300	20400	20359.38	17.61	0	-17918	21166	20782	20316	19932	19466	20975	20125	146	6100	500	15500	50	1	28966714	5953	7.76	1.68	12	0.36	2647.00	12197.00	24400	20230717	-15.78	13800	20220930	48.91	24400	-15.78	20230717	14700	39.80	20230103	34650	-40.69	20220919	13800	48.91	20220930	2.40	Y	319660	500	146 억		5100591	N	N	12948	N	00	N
71	20230915	110952	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20450	50	2	0.25	1777305700	87393	21.68	20800	20800	20100	26500	14300	20400	20336.93	17.61	0	-15511	21166	20782	20316	19932	19466	20975	20125	146	6100	500	15500	50	1	28966714	5924	7.73	1.68	12	0.30	2647.00	12197.00	24400	20230717	-16.19	13800	20220930	48.19	24400	-16.19	20230717	14700	39.12	20230103	34650	-40.98	20220919	13800	48.19	20220930	2.40	Y	319660	500	146 억		5100591	N	N	12948	N	00	N
72	20230915	100951	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20300	-100	5	-0.49	1235995650	60881	15.10	20800	20800	20100	26500	14300	20400	20301.83	17.61	0	-11853	21166	20782	20316	19932	19466	20975	20125	146	6100	500	15500	50	1	28966714	5880	7.67	1.66	12	0.21	2647.00	12197.00	24400	20230717	-16.80	13800	20220930	47.10	24400	-16.80	20230717	14700	38.10	20230103	34650	-41.41	20220919	13800	47.10	20220930	2.40	Y	319660	500	146 억		5100591	N	N	12948	N	00	N
73	20230915	090939	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20300	-100	5	-0.49	451821650	22038	5.47	20800	20800	20250	26500	14300	20400	20501.94	17.61	0	-9385	21166	20782	20316	19932	19466	20975	20125	146	6100	500	15500	50	1	28966714	5880	7.67	1.66	12	0.08	2647.00	12197.00	24400	20230717	-16.80	13800	20220930	47.10	24400	-16.80	20230717	14700	38.10	20230103	34650	-41.41	20220919	13800	47.10	20220930	2.40	Y	319660	500	146 억		5100591	N	N	12948	N	00	N
74	20230914	160951	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20400	400	2	2.00	8173727240	400922	142.50	20150	20700	19850	26000	14000	20000	20387.33	17.57	0	-53672	21120	20560	20090	19530	19060	20840	19810	146	6000	500	15200	50	1	28966714	5909	7.71	1.67	12	1.38	2647.00	12197.00	24400	20230717	-16.39	13800	20220930	47.83	24400	-16.39	20230717	14700	38.78	20230103	34650	-41.13	20220919	13800	47.83	20220930	2.51	Y	319660	500	146 억		5088985	N	N	12948	N	00	N
75	20230914	150918	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20350	350	2	1.75	5807958890	285132	101.34	20150	20700	19850	26000	14000	20000	20369.42	17.57	0	-28661	21120	20560	20090	19530	19060	20840	19810	146	6000	500	15200	50	1	28966714	5895	7.69	1.67	12	0.98	2647.00	12197.00	24400	20230717	-16.60	13800	20220930	47.46	24400	-16.60	20230717	14700	38.44	20230103	34650	-41.27	20220919	13800	47.46	20220930	2.51	Y	319660	500	146 억		5088985	N	N	36570	N	00	N
76	20230914	140942	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20400	400	2	2.00	4915166540	241293	85.76	20150	20700	19850	26000	14000	20000	20370.18	17.57	0	-6235	21120	20560	20090	19530	19060	20840	19810	146	6000	500	15200	50	1	28966714	5909	7.71	1.67	12	0.83	2647.00	12197.00	24400	20230717	-16.39	13800	20220930	47.83	24400	-16.39	20230717	14700	38.78	20230103	34650	-41.13	20220919	13800	47.83	20220930	2.51	Y	319660	500	146 억		5088985	N	N	36570	N	00	N
77	20230914	130923	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20450	450	2	2.25	4076803090	200042	71.10	20150	20700	19850	26000	14000	20000	20379.81	17.57	0	-4265	21120	20560	20090	19530	19060	20840	19810	146	6000	500	15200	50	1	28966714	5924	7.73	1.68	12	0.69	2647.00	12197.00	24400	20230717	-16.19	13800	20220930	48.19	24400	-16.19	20230717	14700	39.12	20230103	34650	-40.98	20220919	13800	48.19	20220930	2.51	Y	319660	500	146 억		5088985	N	N	36570	N	00	N
78	20230914	120932	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20600	600	2	3.00	3616513640	177525	63.10	20150	20700	19850	26000	14000	20000	20371.94	17.57	0	415	21120	20560	20090	19530	19060	20840	19810	146	6000	500	15200	50	1	28966714	5967	7.78	1.69	12	0.61	2647.00	12197.00	24400	20230717	-15.57	13800	20220930	49.28	24400	-15.57	20230717	14700	40.14	20230103	34650	-40.55	20220919	13800	49.28	20220930	2.51	Y	319660	500	146 억		5088985	N	N	36570	N	00	N
79	20230914	110925	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20550	550	2	2.75	2762750440	136068	48.36	20150	20600	19850	26000	14000	20000	20304.28	17.57	0	-4570	21120	20560	20090	19530	19060	20840	19810	146	6000	500	15200	50	1	28966714	5953	7.76	1.68	12	0.47	2647.00	12197.00	24400	20230717	-15.78	13800	20220930	48.91	24400	-15.78	20230717	14700	39.80	20230103	34650	-40.69	20220919	13800	48.91	20220930	2.51	Y	319660	500	146 억		5088985	N	N	36570	N	00	N
80	20230914	100918	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20400	400	2	2.00	1874613590	92392	32.84	20150	20550	19850	26000	14000	20000	20289.91	17.57	0	-1360	21120	20560	20090	19530	19060	20840	19810	146	6000	500	15200	50	1	28966714	5909	7.71	1.67	12	0.32	2647.00	12197.00	24400	20230717	-16.39	13800	20220930	47.83	24400	-16.39	20230717	14700	38.78	20230103	34650	-41.13	20220919	13800	47.83	20220930	2.51	Y	319660	500	146 억		5088985	N	N	36570	N	00	N
81	20230914	090936	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20100	100	2	0.50	333964090	16665	5.92	20150	20250	19850	26000	14000	20000	20039.95	17.57	0	-4832	21120	20560	20090	19530	19060	20840	19810	146	6000	500	15200	50	1	28966714	5822	7.59	1.65	12	0.06	2647.00	12197.00	24400	20230717	-17.62	13800	20220930	45.65	24400	-17.62	20230717	14700	36.73	20230103	34650	-41.99	20220919	13800	45.65	20220930	2.51	Y	319660	500	146 억		5088985	N	N	36570	N	00	N
82	20230913	160938	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20000	190	2	0.96	5618017190	279782	93.99	19900	20650	19620	25750	13870	19810	20080.04	17.76	0	-59050	20490	20150	19590	19250	18690	20320	19420	146	5940	500	15050	50	1	28966714	5793	7.56	1.64	12	0.97	2647.00	12197.00	24400	20230717	-18.03	13800	20220930	44.93	24400	-18.03	20230717	14700	36.05	20230103	35200	-43.18	20220913	13800	44.93	20220930	2.52	Y	319660	500	146 억		5145225	N	N	36570	N	00	N
83	20230913	150930	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19930	120	2	0.61	5360566200	266897	89.66	19900	20650	19620	25750	13870	19810	20084.78	17.76	0	-56452	20490	20150	19590	19250	18690	20320	19420	146	5940	500	15050	10	1	28966714	5773	7.53	1.63	12	0.92	2647.00	12197.00	24400	20230717	-18.32	13800	20220930	44.42	24400	-18.32	20230717	14700	35.58	20230103	35200	-43.38	20220913	13800	44.42	20220930	2.52	Y	319660	500	146 억		5145225	N	N	43143	N	00	N
84	20230913	140938	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20100	290	2	1.46	4740341810	235845	79.23	19900	20650	19620	25750	13870	19810	20099.40	17.76	0	-46755	20490	20150	19590	19250	18690	20320	19420	146	5940	500	15050	50	1	28966714	5822	7.59	1.65	12	0.81	2647.00	12197.00	24400	20230717	-17.62	13800	20220930	45.65	24400	-17.62	20230717	14700	36.73	20230103	35200	-42.90	20220913	13800	45.65	20220930	2.52	Y	319660	500	146 억		5145225	N	N	43143	N	00	N
85	20230913	130911	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19810	0	3	0.00	4330875310	215366	72.35	19900	20650	19620	25750	13870	19810	20109.37	17.76	0	-41858	20490	20150	19590	19250	18690	20320	19420	146	5940	500	15050	10	1	28966714	5738	7.48	1.62	12	0.74	2647.00	12197.00	24400	20230717	-18.81	13800	20220930	43.55	24400	-18.81	20230717	14700	34.76	20230103	35200	-43.72	20220913	13800	43.55	20220930	2.52	Y	319660	500	146 억		5145225	N	N	43143	N	00	N
86	20230913	120937	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19860	50	2	0.25	3968662850	197170	66.24	19900	20650	19620	25750	13870	19810	20128.13	17.76	0	-36354	20490	20150	19590	19250	18690	20320	19420	146	5940	500	15050	10	1	28966714	5753	7.50	1.63	12	0.68	2647.00	12197.00	24400	20230717	-18.61	13800	20220930	43.91	24400	-18.61	20230717	14700	35.10	20230103	35200	-43.58	20220913	13800	43.91	20220930	2.52	Y	319660	500	146 억		5145225	N	N	43143	N	00	N
87	20230913	110935	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19830	20	2	0.10	3655971510	181392	60.93	19900	20650	19620	25750	13870	19810	20155.09	17.76	0	-27512	20490	20150	19590	19250	18690	20320	19420	146	5940	500	15050	10	1	28966714	5744	7.49	1.63	12	0.63	2647.00	12197.00	24400	20230717	-18.73	13800	20220930	43.70	24400	-18.73	20230717	14700	34.90	20230103	35200	-43.66	20220913	13800	43.70	20220930	2.52	Y	319660	500	146 억		5145225	N	N	43143	N	00	N
88	20230913	100921	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19920	110	2	0.56	2796898200	138069	46.38	19900	20650	19890	25750	13870	19810	20257.25	17.76	0	-9197	20490	20150	19590	19250	18690	20320	19420	146	5940	500	15050	10	1	28966714	5770	7.53	1.63	12	0.48	2647.00	12197.00	24400	20230717	-18.36	13800	20220930	44.35	24400	-18.36	20230717	14700	35.51	20230103	35200	-43.41	20220913	13800	44.35	20220930	2.52	Y	319660	500	146 억		5145225	N	N	43143	N	00	N
89	20230913	090914	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20350	540	2	2.73	644971280	31930	10.73	19900	20400	19900	25750	13870	19810	20199.55	17.76	0	2249	20490	20150	19590	19250	18690	20320	19420	146	5940	500	15050	50	1	28966714	5895	7.69	1.67	12	0.11	2647.00	12197.00	24400	20230717	-16.60	13800	20220930	47.46	24400	-16.60	20230717	14700	38.44	20230103	35200	-42.19	20220913	13800	47.46	20220930	2.52	Y	319660	500	146 억		5145225	N	N	43143	N	00	N
90	20230912	160911	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19810	780	2	4.10	5819328810	297227	132.71	19120	19930	19030	24700	13330	19030	19578.56	17.79	0	-33795	19723	19376	19023	18676	18323	19200	18500	146	5670	500	14460	10	1	28966714	5738	7.48	1.62	12	1.03	2647.00	12197.00	24400	20230717	-18.81	13800	20220930	43.55	24400	-18.81	20230717	14700	34.76	20230103	35200	-43.72	20220913	13800	43.55	20220930	2.52	Y	319660	500	146 억		5153187	N	N	43143	N	00	N
91	20230912	150922	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19820	790	2	4.15	5603548280	286327	127.85	19120	19930	19030	24700	13330	19030	19570.45	17.79	0	-28711	19723	19376	19023	18676	18323	19200	18500	146	5670	500	14460	10	1	28966714	5741	7.49	1.62	12	0.99	2647.00	12197.00	24400	20230717	-18.77	13800	20220930	43.62	24400	-18.77	20230717	14700	34.83	20230103	35200	-43.69	20220913	13800	43.62	20220930	2.52	Y	319660	500	146 억		5153187	N	N	16307	N	00	N
92	20230912	140920	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19790	760	2	3.99	4382495940	224820	100.38	19120	19870	19030	24700	13330	19030	19493.35	17.79	0	-6992	19723	19376	19023	18676	18323	19200	18500	146	5670	500	14460	10	1	28966714	5733	7.48	1.62	12	0.78	2647.00	12197.00	24400	20230717	-18.89	13800	20220930	43.41	24400	-18.89	20230717	14700	34.63	20230103	35200	-43.78	20220913	13800	43.41	20220930	2.52	Y	319660	500	146 억		5153187	N	N	16307	N	00	N
93	20230912	130908	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19630	600	2	3.15	3096235630	159818	71.36	19120	19670	19030	24700	13330	19030	19373.51	17.79	0	6047	19723	19376	19023	18676	18323	19200	18500	146	5670	500	14460	10	1	28966714	5686	7.42	1.61	12	0.55	2647.00	12197.00	24400	20230717	-19.55	13800	20220930	42.25	24400	-19.55	20230717	14700	33.54	20230103	35200	-44.23	20220913	13800	42.25	20220930	2.52	Y	319660	500	146 억		5153187	N	N	16307	N	00	N
94	20230912	120908	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19410	380	2	2.00	2315880280	119877	53.53	19120	19450	19030	24700	13330	19030	19318.80	17.79	0	-5698	19723	19376	19023	18676	18323	19200	18500	146	5670	500	14460	10	1	28966714	5622	7.33	1.59	12	0.41	2647.00	12197.00	24400	20230717	-20.45	13800	20220930	40.65	24400	-20.45	20230717	14700	32.04	20230103	35200	-44.86	20220913	13800	40.65	20220930	2.52	Y	319660	500	146 억		5153187	N	N	16307	N	00	N
95	20230912	110913	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19380	350	2	1.84	1955622610	101329	45.24	19120	19450	19030	24700	13330	19030	19299.73	17.79	0	-2434	19723	19376	19023	18676	18323	19200	18500	146	5670	500	14460	10	1	28966714	5614	7.32	1.59	12	0.35	2647.00	12197.00	24400	20230717	-20.57	13800	20220930	40.43	24400	-20.57	20230717	14700	31.84	20230103	35200	-44.94	20220913	13800	40.43	20220930	2.52	Y	319660	500	146 억		5153187	N	N	16307	N	00	N
96	20230912	100903	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19350	320	2	1.68	1289222510	66971	29.90	19120	19450	19030	24700	13330	19030	19250.46	17.79	0	-2486	19723	19376	19023	18676	18323	19200	18500	146	5670	500	14460	10	1	28966714	5605	7.31	1.59	12	0.23	2647.00	12197.00	24400	20230717	-20.70	13800	20220930	40.22	24400	-20.70	20230717	14700	31.63	20230103	35200	-45.03	20220913	13800	40.22	20220930	2.52	Y	319660	500	146 억		5153187	N	N	16307	N	00	N
97	20230912	090924	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19180	150	2	0.79	200030900	10452	4.67	19120	19230	19060	24700	13330	19030	19138.05	17.79	0	2522	19723	19376	19023	18676	18323	19200	18500	146	5670	500	14460	10	1	28966714	5556	7.25	1.57	12	0.04	2647.00	12197.00	24400	20230717	-21.39	13800	20220930	38.99	24400	-21.39	20230717	14700	30.48	20230103	35200	-45.51	20220913	13800	38.99	20220930	2.52	Y	319660	500	146 억		5153187	N	N	16307	N	00	N
98	20230911	160906	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19030	-250	5	-1.30	4221749840	223710	106.04	19280	19370	18670	25050	13500	19280	18871.20	17.65	0	-14625	19820	19550	19250	18980	18680	19400	18830	146	5770	500	14650	10	1	28966714	5512	7.19	1.56	12	0.77	2647.00	12197.00	24400	20230717	-22.01	13800	20220930	37.90	24400	-22.01	20230717	14700	29.46	20230103	35200	-45.94	20220913	13800	37.90	20220930	2.52	Y	319660	500	146 억		5112252	N	N	16307	N	00	N
99	20230911	150909	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18930	-350	5	-1.82	3962456820	210081	99.58	19280	19370	18670	25050	13500	19280	18861.56	17.65	0	-10426	19820	19550	19250	18980	18680	19400	18830	146	5770	500	14650	10	1	28966714	5483	7.15	1.55	12	0.73	2647.00	12197.00	24400	20230717	-22.42	13800	20220930	37.17	24400	-22.42	20230717	14700	28.78	20230103	35200	-46.22	20220913	13800	37.17	20220930	2.52	Y	319660	500	146 억		5112252	N	N	15226	N	00	N
100	20230911	140919	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19010	-270	5	-1.40	3305009410	175420	83.15	19280	19370	18670	25050	13500	19280	18840.54	17.65	0	2496	19820	19550	19250	18980	18680	19400	18830	146	5770	500	14650	10	1	28966714	5507	7.18	1.56	12	0.61	2647.00	12197.00	24400	20230717	-22.09	13800	20220930	37.75	24400	-22.09	20230717	14700	29.32	20230103	35200	-45.99	20220913	13800	37.75	20220930	2.52	Y	319660	500	146 억		5112252	N	N	15226	N	00	N
101	20230911	130851	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18710	-570	5	-2.96	2761916700	146652	69.51	19280	19370	18670	25050	13500	19280	18833.12	17.65	0	3491	19820	19550	19250	18980	18680	19400	18830	146	5770	500	14650	10	1	28966714	5420	7.07	1.53	12	0.51	2647.00	12197.00	24400	20230717	-23.32	13800	20220930	35.58	24400	-23.32	20230717	14700	27.28	20230103	35200	-46.85	20220913	13800	35.58	20220930	2.52	Y	319660	500	146 억		5112252	N	N	15226	N	00	N
102	20230911	120907	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18800	-480	5	-2.49	2451066590	130076	61.66	19280	19370	18670	25050	13500	19280	18843.33	17.65	0	1767	19820	19550	19250	18980	18680	19400	18830	146	5770	500	14650	10	1	28966714	5446	7.10	1.54	12	0.45	2647.00	12197.00	24400	20230717	-22.95	13800	20220930	36.23	24400	-22.95	20230717	14700	27.89	20230103	35200	-46.59	20220913	13800	36.23	20220930	2.52	Y	319660	500	146 억		5112252	N	N	15226	N	00	N
103	20230911	110851	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18990	-290	5	-1.50	2051955260	108917	51.63	19280	19370	18670	25050	13500	19280	18839.60	17.65	0	-3261	19820	19550	19250	18980	18680	19400	18830	146	5770	500	14650	10	1	28966714	5501	7.17	1.56	12	0.38	2647.00	12197.00	24400	20230717	-22.17	13800	20220930	37.61	24400	-22.17	20230717	14700	29.18	20230103	35200	-46.05	20220913	13800	37.61	20220930	2.52	Y	319660	500	146 억		5112252	N	N	15226	N	00	N
104	20230911	100850	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18730	-550	5	-2.85	1485814310	78813	37.36	19280	19370	18710	25050	13500	19280	18852.37	17.65	0	-3772	19820	19550	19250	18980	18680	19400	18830	146	5770	500	14650	10	1	28966714	5425	7.08	1.54	12	0.27	2647.00	12197.00	24400	20230717	-23.24	13800	20220930	35.72	24400	-23.24	20230717	14700	27.41	20230103	35200	-46.79	20220913	13800	35.72	20220930	2.52	Y	319660	500	146 억		5112252	N	N	15226	N	00	N
105	20230911	090849	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19030	-250	5	-1.30	97952600	5111	2.42	19280	19280	19020	25050	13500	19280	19164.94	17.65	0	-2642	19820	19550	19250	18980	18680	19400	18830	146	5770	500	14650	10	1	28966714	5512	7.19	1.56	12	0.02	2647.00	12197.00	24400	20230717	-22.01	13800	20220930	37.90	24400	-22.01	20230717	14700	29.46	20230103	35200	-45.94	20220913	13800	37.90	20220930	2.52	Y	319660	500	146 억		5112252	N	N	15226	N	00	N
106	20230908	160911	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19280	-240	5	-1.23	4024504780	210468	121.86	19520	19520	18950	25350	13670	19520	19121.67	17.59	0	-30976	19966	19742	19466	19242	18966	19855	19355	146	5830	500	14830	10	1	28966714	5585	7.28	1.58	12	0.73	2647.00	12197.00	24400	20230717	-20.98	13800	20220930	39.71	24400	-20.98	20230717	14700	31.16	20230103	35200	-45.23	20220913	13800	39.71	20220930	2.51	Y	319660	500	146 억		5094255	N	N	15226	N	00	N
107	20230908	150912	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19150	-370	5	-1.90	3860306920	201927	116.91	19520	19520	18950	25350	13670	19520	19117.34	17.59	0	-27613	19966	19742	19466	19242	18966	19855	19355	146	5830	500	14830	10	1	28966714	5547	7.23	1.57	12	0.70	2647.00	12197.00	24400	20230717	-21.52	13800	20220930	38.77	24400	-21.52	20230717	14700	30.27	20230103	35200	-45.60	20220913	13800	38.77	20220930	2.51	Y	319660	500	146 억		5094255	N	N	16913	N	00	N
108	20230908	140902	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18960	-560	5	-2.87	3505963670	183317	106.14	19520	19520	18950	25350	13670	19520	19125.14	17.59	0	-31483	19966	19742	19466	19242	18966	19855	19355	146	5830	500	14830	10	1	28966714	5492	7.16	1.55	12	0.63	2647.00	12197.00	24400	20230717	-22.30	13800	20220930	37.39	24400	-22.30	20230717	14700	28.98	20230103	35200	-46.14	20220913	13800	37.39	20220930	2.51	Y	319660	500	146 억		5094255	N	N	16913	N	00	N
109	20230908	130911	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19020	-500	5	-2.56	3102556510	162063	93.83	19520	19520	18970	25350	13670	19520	19144.14	17.59	0	-33799	19966	19742	19466	19242	18966	19855	19355	146	5830	500	14830	10	1	28966714	5509	7.19	1.56	12	0.56	2647.00	12197.00	24400	20230717	-22.05	13800	20220930	37.83	24400	-22.05	20230717	14700	29.39	20230103	35200	-45.97	20220913	13800	37.83	20220930	2.51	Y	319660	500	146 억		5094255	N	N	16913	N	00	N
110	20230908	120923	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19050	-470	5	-2.41	2552388410	133116	77.07	19520	19520	19000	25350	13670	19520	19174.17	17.59	0	-30356	19966	19742	19466	19242	18966	19855	19355	146	5830	500	14830	10	1	28966714	5518	7.20	1.56	12	0.46	2647.00	12197.00	24400	20230717	-21.93	13800	20220930	38.04	24400	-21.93	20230717	14700	29.59	20230103	35200	-45.88	20220913	13800	38.04	20220930	2.51	Y	319660	500	146 억		5094255	N	N	16913	N	00	N
111	20230908	110919	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19020	-500	5	-2.56	2193434820	114284	66.17	19520	19520	19000	25350	13670	19520	19192.84	17.59	0	-33973	19966	19742	19466	19242	18966	19855	19355	146	5830	500	14830	10	1	28966714	5509	7.19	1.56	12	0.39	2647.00	12197.00	24400	20230717	-22.05	13800	20220930	37.83	24400	-22.05	20230717	14700	29.39	20230103	35200	-45.97	20220913	13800	37.83	20220930	2.51	Y	319660	500	146 억		5094255	N	N	16913	N	00	N
112	20230908	100909	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19120	-400	5	-2.05	1235073620	64051	37.09	19520	19520	19120	25350	13670	19520	19282.66	17.59	0	-34604	19966	19742	19466	19242	18966	19855	19355	146	5830	500	14830	10	1	28966714	5538	7.22	1.57	12	0.22	2647.00	12197.00	24400	20230717	-21.64	13800	20220930	38.55	24400	-21.64	20230717	14700	30.07	20230103	35200	-45.68	20220913	13800	38.55	20220930	2.51	Y	319660	500	146 억		5094255	N	N	16913	N	00	N
113	20230908	090916	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19410	-110	5	-0.56	169848410	8760	5.07	19520	19520	19270	25350	13670	19520	19389.09	17.59	0	-3311	19966	19742	19466	19242	18966	19855	19355	146	5830	500	14830	10	1	28966714	5622	7.33	1.59	12	0.03	2647.00	12197.00	24400	20230717	-20.45	13800	20220930	40.65	24400	-20.45	20230717	14700	32.04	20230103	35200	-44.86	20220913	13800	40.65	20220930	2.51	Y	319660	500	146 억		5094255	N	N	16913	N	00	N
114	20230907	160859	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19520	130	2	0.67	3335585780	171516	82.60	19190	19690	19190	25200	13580	19390	19447.45	17.49	0	11934	20083	19736	19483	19136	18883	19610	19010	146	5810	500	14730	10	1	28966714	5654	7.37	1.60	12	0.59	2647.00	12197.00	24400	20230717	-20.00	13800	20220930	41.45	24400	-20.00	20230717	14700	32.79	20230103	35200	-44.55	20220913	13800	41.45	20220930	2.46	Y	319660	500	146 억		5065898	N	N	16913	N	00	N
115	20230907	150906	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19430	40	2	0.21	3085386590	158646	76.40	19190	19690	19190	25200	13580	19390	19448.25	17.49	0	8749	20083	19736	19483	19136	18883	19610	19010	146	5810	500	14730	10	1	28966714	5628	7.34	1.59	12	0.55	2647.00	12197.00	24400	20230717	-20.37	13800	20220930	40.80	24400	-20.37	20230717	14700	32.18	20230103	35200	-44.80	20220913	13800	40.80	20220930	2.46	Y	319660	500	146 억		5065898	N	N	13732	N	00	N
116	20230907	140903	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19500	110	2	0.57	2767833980	142310	68.54	19190	19690	19190	25200	13580	19390	19449.33	17.49	0	12331	20083	19736	19483	19136	18883	19610	19010	146	5810	500	14730	10	1	28966714	5649	7.37	1.60	12	0.49	2647.00	12197.00	24400	20230717	-20.08	13800	20220930	41.30	24400	-20.08	20230717	14700	32.65	20230103	35200	-44.60	20220913	13800	41.30	20220930	2.46	Y	319660	500	146 억		5065898	N	N	13732	N	00	N
117	20230907	130858	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19610	220	2	1.13	2337309030	120296	57.93	19190	19690	19190	25200	13580	19390	19429.65	17.49	0	20464	20083	19736	19483	19136	18883	19610	19010	146	5810	500	14730	10	1	28966714	5680	7.41	1.61	12	0.42	2647.00	12197.00	24400	20230717	-19.63	13800	20220930	42.10	24400	-19.63	20230717	14700	33.40	20230103	35200	-44.29	20220913	13800	42.10	20220930	2.46	Y	319660	500	146 억		5065898	N	N	13732	N	00	N
118	20230907	120912	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19310	-80	5	-0.41	1683298610	86839	41.82	19190	19600	19190	25200	13580	19390	19384.13	17.49	0	10164	20083	19736	19483	19136	18883	19610	19010	146	5810	500	14730	10	1	28966714	5593	7.30	1.58	12	0.30	2647.00	12197.00	24400	20230717	-20.86	13800	20220930	39.93	24400	-20.86	20230717	14700	31.36	20230103	35200	-45.14	20220913	13800	39.93	20220930	2.46	Y	319660	500	146 억		5065898	N	N	13732	N	00	N
119	20230907	110902	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19220	-170	5	-0.88	1420468490	73238	35.27	19190	19600	19190	25200	13580	19390	19395.24	17.49	0	7881	20083	19736	19483	19136	18883	19610	19010	146	5810	500	14730	10	1	28966714	5567	7.26	1.58	12	0.25	2647.00	12197.00	24400	20230717	-21.23	13800	20220930	39.28	24400	-21.23	20230717	14700	30.75	20230103	35200	-45.40	20220913	13800	39.28	20220930	2.46	Y	319660	500	146 억		5065898	N	N	13732	N	00	N
120	20230907	100903	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19430	40	2	0.21	882233420	45387	21.86	19190	19600	19190	25200	13580	19390	19438.02	17.49	0	6593	20083	19736	19483	19136	18883	19610	19010	146	5810	500	14730	10	1	28966714	5628	7.34	1.59	12	0.16	2647.00	12197.00	24400	20230717	-20.37	13800	20220930	40.80	24400	-20.37	20230717	14700	32.18	20230103	35200	-44.80	20220913	13800	40.80	20220930	2.46	Y	319660	500	146 억		5065898	N	N	13732	N	00	N
121	20230907	090916	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19510	120	2	0.62	221289030	11376	5.48	19190	19600	19190	25200	13580	19390	19452.27	17.49	0	5894	20083	19736	19483	19136	18883	19610	19010	146	5810	500	14730	10	1	28966714	5651	7.37	1.60	12	0.04	2647.00	12197.00	24400	20230717	-20.04	13800	20220930	41.38	24400	-20.04	20230717	14700	32.72	20230103	35200	-44.57	20220913	13800	41.38	20220930	2.46	Y	319660	500	146 억		5065898	N	N	13732	N	00	N
122	20230906	160904	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19390	-470	5	-2.37	4026040850	207314	104.91	19830	19830	19230	25800	13910	19860	19420.03	17.54	0	-27627	20813	20336	19973	19496	19133	20155	19315	146	5940	500	15090	10	1	28966714	5617	7.33	1.59	12	0.72	2647.00	12197.00	24400	20230717	-20.53	13800	20220930	40.51	24400	-20.53	20230717	14700	31.90	20230103	35200	-44.91	20220913	13800	40.51	20220930	2.50	Y	319660	500	146 억		5080519	N	N	13732	N	00	N
123	20230906	150905	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19390	-470	5	-2.37	3767114620	193950	98.15	19830	19830	19230	25800	13910	19860	19423.12	17.54	0	-28231	20813	20336	19973	19496	19133	20155	19315	146	5940	500	15090	10	1	28966714	5617	7.33	1.59	12	0.67	2647.00	12197.00	24400	20230717	-20.53	13800	20220930	40.51	24400	-20.53	20230717	14700	31.90	20230103	35200	-44.91	20220913	13800	40.51	20220930	2.50	Y	319660	500	146 억		5080519	N	N	34092	N	00	N
124	20230906	140906	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19450	-410	5	-2.06	3153042180	162307	82.13	19830	19830	19230	25800	13910	19860	19426.41	17.54	0	-22969	20813	20336	19973	19496	19133	20155	19315	146	5940	500	15090	10	1	28966714	5634	7.35	1.59	12	0.56	2647.00	12197.00	24400	20230717	-20.29	13800	20220930	40.94	24400	-20.29	20230717	14700	32.31	20230103	35200	-44.74	20220913	13800	40.94	20220930	2.50	Y	319660	500	146 억		5080519	N	N	34092	N	00	N
125	20230906	130854	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19410	-450	5	-2.27	2828465890	145658	73.71	19830	19830	19230	25800	13910	19860	19418.54	17.54	0	-18796	20813	20336	19973	19496	19133	20155	19315	146	5940	500	15090	10	1	28966714	5622	7.33	1.59	12	0.50	2647.00	12197.00	24400	20230717	-20.45	13800	20220930	40.65	24400	-20.45	20230717	14700	32.04	20230103	35200	-44.86	20220913	13800	40.65	20220930	2.50	Y	319660	500	146 억		5080519	N	N	34092	N	00	N
126	20230906	120906	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19360	-500	5	-2.52	2504906720	129017	65.29	19830	19830	19230	25800	13910	19860	19415.32	17.54	0	-18836	20813	20336	19973	19496	19133	20155	19315	146	5940	500	15090	10	1	28966714	5608	7.31	1.59	12	0.45	2647.00	12197.00	24400	20230717	-20.66	13800	20220930	40.29	24400	-20.66	20230717	14700	31.70	20230103	35200	-45.00	20220913	13800	40.29	20220930	2.50	Y	319660	500	146 억		5080519	N	N	34092	N	00	N
127	20230906	110914	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19280	-580	5	-2.92	2157955830	111110	56.23	19830	19830	19230	25800	13910	19860	19421.79	17.54	0	-19038	20813	20336	19973	19496	19133	20155	19315	146	5940	500	15090	10	1	28966714	5585	7.28	1.58	12	0.38	2647.00	12197.00	24400	20230717	-20.98	13800	20220930	39.71	24400	-20.98	20230717	14700	31.16	20230103	35200	-45.23	20220913	13800	39.71	20220930	2.50	Y	319660	500	146 억		5080519	N	N	34092	N	00	N
128	20230906	100849	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19440	-420	5	-2.11	1558773820	80103	40.54	19830	19830	19300	25800	13910	19860	19459.61	17.54	0	-12371	20813	20336	19973	19496	19133	20155	19315	146	5940	500	15090	10	1	28966714	5631	7.34	1.59	12	0.28	2647.00	12197.00	24400	20230717	-20.33	13800	20220930	40.87	24400	-20.33	20230717	14700	32.24	20230103	35200	-44.77	20220913	13800	40.87	20220930	2.50	Y	319660	500	146 억		5080519	N	N	34092	N	00	N
129	20230906	090852	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19550	-310	5	-1.56	394576530	20166	10.20	19830	19830	19430	25800	13910	19860	19566.41	17.54	0	-4253	20813	20336	19973	19496	19133	20155	19315	146	5940	500	15090	10	1	28966714	5663	7.39	1.60	12	0.07	2647.00	12197.00	24400	20230717	-19.88	13800	20220930	41.67	24400	-19.88	20230717	14700	32.99	20230103	35200	-44.46	20220913	13800	41.67	20220930	2.50	Y	319660	500	146 억		5080519	N	N	34092	N	00	N
130	20230905	160852	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19860	-590	5	-2.89	3902779470	196139	50.89	20450	20450	19610	26550	14350	20450	19898.01	17.62	0	-28395	20890	20670	20330	20110	19770	20780	20220	146	6100	500	15540	10	1	28966714	5753	7.50	1.63	12	0.68	2647.00	12197.00	24400	20230717	-18.61	13800	20220930	43.91	24400	-18.61	20230717	14700	35.10	20230103	35200	-43.58	20220913	13800	43.91	20220930	2.66	Y	319660	500	146 억		5104124	N	N	34053	N	00	N
131	20230905	150906	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19810	-640	5	-3.13	3737393420	187796	48.72	20450	20450	19610	26550	14350	20450	19901.31	17.62	0	-28955	20890	20670	20330	20110	19770	20780	20220	146	6100	500	15540	10	1	28966714	5738	7.48	1.62	12	0.65	2647.00	12197.00	24400	20230717	-18.81	13800	20220930	43.55	24400	-18.81	20230717	14700	34.76	20230103	35200	-43.72	20220913	13800	43.55	20220930	2.66	Y	319660	500	146 억		5104124	N	N	69930	N	00	N
132	20230905	140904	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19940	-510	5	-2.49	3363154540	168962	43.84	20450	20450	19610	26550	14350	20450	19904.76	17.62	0	-24234	20890	20670	20330	20110	19770	20780	20220	146	6100	500	15540	10	1	28966714	5776	7.53	1.63	12	0.58	2647.00	12197.00	24400	20230717	-18.28	13800	20220930	44.49	24400	-18.28	20230717	14700	35.65	20230103	35200	-43.35	20220913	13800	44.49	20220930	2.66	Y	319660	500	146 억		5104124	N	N	69930	N	00	N
133	20230905	130846	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19860	-590	5	-2.89	3026558860	152075	39.46	20450	20450	19610	26550	14350	20450	19901.70	17.62	0	-18455	20890	20670	20330	20110	19770	20780	20220	146	6100	500	15540	10	1	28966714	5753	7.50	1.63	12	0.52	2647.00	12197.00	24400	20230717	-18.61	13800	20220930	43.91	24400	-18.61	20230717	14700	35.10	20230103	35200	-43.58	20220913	13800	43.91	20220930	2.66	Y	319660	500	146 억		5104124	N	N	69930	N	00	N
134	20230905	120848	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19900	-550	5	-2.69	2646883250	133003	34.51	20450	20450	19610	26550	14350	20450	19900.88	17.62	0	-14560	20890	20670	20330	20110	19770	20780	20220	146	6100	500	15540	10	1	28966714	5764	7.52	1.63	12	0.46	2647.00	12197.00	24400	20230717	-18.44	13800	20220930	44.20	24400	-18.44	20230717	14700	35.37	20230103	35200	-43.47	20220913	13800	44.20	20220930	2.66	Y	319660	500	146 억		5104124	N	N	69930	N	00	N
135	20230905	110854	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19730	-720	5	-3.52	2188501210	109914	28.52	20450	20450	19610	26550	14350	20450	19910.97	17.62	0	-18006	20890	20670	20330	20110	19770	20780	20220	146	6100	500	15540	10	1	28966714	5715	7.45	1.62	12	0.38	2647.00	12197.00	24400	20230717	-19.14	13800	20220930	42.97	24400	-19.14	20230717	14700	34.22	20230103	35200	-43.95	20220913	13800	42.97	20220930	2.66	Y	319660	500	146 억		5104124	N	N	69930	N	00	N
136	20230905	100843	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19870	-580	5	-2.84	1225695910	61088	15.85	20450	20450	19850	26550	14350	20450	20064.35	17.62	0	-5935	20890	20670	20330	20110	19770	20780	20220	146	6100	500	15540	10	1	28966714	5756	7.51	1.63	12	0.21	2647.00	12197.00	24400	20230717	-18.57	13800	20220930	43.99	24400	-18.57	20230717	14700	35.17	20230103	35200	-43.55	20220913	13800	43.99	20220930	2.66	Y	319660	500	146 억		5104124	N	N	69930	N	00	N
137	20230905	090843	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20350	-100	5	-0.49	268855800	13313	3.45	20450	20450	20050	26550	14350	20450	20194.73	17.62	0	-1724	20890	20670	20330	20110	19770	20780	20220	146	6100	500	15540	50	1	28966714	5895	7.69	1.67	12	0.05	2647.00	12197.00	24400	20230717	-16.60	13800	20220930	47.46	24400	-16.60	20230717	14700	38.44	20230103	35200	-42.19	20220913	13800	47.46	20220930	2.66	Y	319660	500	146 억		5104124	N	N	69930	N	00	N
138	20230904	160839	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20450	350	2	1.74	7779092350	383096	55.93	20400	20550	19990	26100	14100	20100	20305.62	17.39	0	-99259	21333	20716	19683	19066	18033	21025	19375	146	6000	500	15270	50	1	28966714	5924	7.73	1.68	12	1.32	2647.00	12197.00	24400	20230717	-16.19	13800	20220930	48.19	24400	-16.19	20230717	14700	39.12	20230103	35200	-41.90	20220913	13800	48.19	20220930	2.68	Y	319660	500	146 억		5037034	N	N	69923	N	00	N
139	20230904	150825	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20350	250	2	1.24	7589260550	373801	54.57	20400	20550	19990	26100	14100	20100	20302.94	17.39	0	-98579	21333	20716	19683	19066	18033	21025	19375	146	6000	500	15270	50	1	28966714	5895	7.69	1.67	12	1.29	2647.00	12197.00	24400	20230717	-16.60	13800	20220930	47.46	24400	-16.60	20230717	14700	38.44	20230103	35200	-42.19	20220913	13800	47.46	20220930	2.68	Y	319660	500	146 억		5037034	N	N	84285	N	00	N
140	20230904	140824	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20300	200	2	1.00	6720463000	331149	48.35	20400	20550	19990	26100	14100	20100	20294.38	17.39	0	-82577	21333	20716	19683	19066	18033	21025	19375	146	6000	500	15270	50	1	28966714	5880	7.67	1.66	12	1.14	2647.00	12197.00	24400	20230717	-16.80	13800	20220930	47.10	24400	-16.80	20230717	14700	38.10	20230103	35200	-42.33	20220913	13800	47.10	20220930	2.68	Y	319660	500	146 억		5037034	N	N	84285	N	00	N
141	20230904	130836	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20350	250	2	1.24	5909586050	291345	42.54	20400	20550	19990	26100	14100	20100	20283.81	17.39	0	-60693	21333	20716	19683	19066	18033	21025	19375	146	6000	500	15270	50	1	28966714	5895	7.69	1.67	12	1.01	2647.00	12197.00	24400	20230717	-16.60	13800	20220930	47.46	24400	-16.60	20230717	14700	38.44	20230103	35200	-42.19	20220913	13800	47.46	20220930	2.68	Y	319660	500	146 억		5037034	N	N	84285	N	00	N
142	20230904	120821	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20350	250	2	1.24	5167775800	254966	37.22	20400	20550	19990	26100	14100	20100	20268.49	17.39	0	-40887	21333	20716	19683	19066	18033	21025	19375	146	6000	500	15270	50	1	28966714	5895	7.69	1.67	12	0.88	2647.00	12197.00	24400	20230717	-16.60	13800	20220930	47.46	24400	-16.60	20230717	14700	38.44	20230103	35200	-42.19	20220913	13800	47.46	20220930	2.68	Y	319660	500	146 억		5037034	N	N	84285	N	00	N
143	20230904	110806	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20300	200	2	1.00	4301110450	212409	31.01	20400	20550	19990	26100	14100	20100	20249.19	17.39	0	-20139	21333	20716	19683	19066	18033	21025	19375	146	6000	500	15270	50	1	28966714	5880	7.67	1.66	12	0.73	2647.00	12197.00	24400	20230717	-16.80	13800	20220930	47.10	24400	-16.80	20230717	14700	38.10	20230103	35200	-42.33	20220913	13800	47.10	20220930	2.68	Y	319660	500	146 억		5037034	N	N	84285	N	00	N
144	20230904	100812	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20350	250	2	1.24	3386967250	167253	24.42	20400	20550	19990	26100	14100	20100	20250.56	17.39	0	-22713	21333	20716	19683	19066	18033	21025	19375	146	6000	500	15270	50	1	28966714	5895	7.69	1.67	12	0.58	2647.00	12197.00	24400	20230717	-16.60	13800	20220930	47.46	24400	-16.60	20230717	14700	38.44	20230103	35200	-42.19	20220913	13800	47.46	20220930	2.68	Y	319660	500	146 억		5037034	N	N	84285	N	00	N
145	20230904	090824	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20200	100	2	0.50	1467760300	72287	10.55	20400	20550	20050	26100	14100	20100	20304.62	17.39	0	-22601	21333	20716	19683	19066	18033	21025	19375	146	6000	500	15270	50	1	28966714	5851	7.63	1.66	12	0.25	2647.00	12197.00	24400	20230717	-17.21	13800	20220930	46.38	24400	-17.21	20230717	14700	37.41	20230103	35200	-42.61	20220913	13800	46.38	20220930	2.68	Y	319660	500	146 억		5037034	N	N	84285	N	00	N
146	20230901	160815	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20100	1350	2	7.20	13464234030	683072	362.81	18740	20300	18650	24350	13130	18750	19710.26	17.12	0	-78444	19043	18896	18603	18456	18163	18970	18530	146	5600	500	14250	50	1	28966714	5822	7.59	1.65	12	2.36	2647.00	12197.00	24400	20230717	-17.62	13800	20220930	45.65	24400	-17.62	20230717	14700	36.73	20230103	35200	-42.90	20220913	13800	45.65	20220930	2.65	Y	319660	500	146 억		4959707	N	N	84285	N	00	N
147	20230901	150828	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20100	1350	2	7.20	12922792930	656165	348.52	18740	20300	18650	24350	13130	18750	19694.43	17.12	0	-75878	19043	18896	18603	18456	18163	18970	18530	146	5600	500	14250	50	1	28966714	5822	7.59	1.65	12	2.27	2647.00	12197.00	24400	20230717	-17.62	13800	20220930	45.65	24400	-17.62	20230717	14700	36.73	20230103	35200	-42.90	20220913	13800	45.65	20220930	2.65	Y	319660	500	146 억		4959707	N	N	35296	N	00	N
148	20230901	140827	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20200	1450	2	7.73	11192177180	570496	303.02	18740	20300	18650	24350	13130	18750	19618.33	17.12	0	-62527	19043	18896	18603	18456	18163	18970	18530	146	5600	500	14250	50	1	28966714	5851	7.63	1.66	12	1.97	2647.00	12197.00	24400	20230717	-17.21	13800	20220930	46.38	24400	-17.21	20230717	14700	37.41	20230103	35200	-42.61	20220913	13800	46.38	20220930	2.65	Y	319660	500	146 억		4959707	N	N	35296	N	00	N
149	20230901	130801	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19970	1220	2	6.51	8870623670	454949	241.64	18740	19980	18650	24350	13130	18750	19498.06	17.12	0	-57099	19043	18896	18603	18456	18163	18970	18530	146	5600	500	14250	10	1	28966714	5785	7.54	1.64	12	1.57	2647.00	12197.00	24400	20230717	-18.16	13800	20220930	44.71	24400	-18.16	20230717	14700	35.85	20230103	35200	-43.27	20220913	13800	44.71	20220930	2.65	Y	319660	500	146 억		4959707	N	N	35296	N	00	N
150	20230901	120813	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19830	1080	2	5.76	7214582130	371623	197.39	18740	19850	18650	24350	13130	18750	19413.71	17.12	0	-59208	19043	18896	18603	18456	18163	18970	18530	146	5600	500	14250	10	1	28966714	5744	7.49	1.63	12	1.28	2647.00	12197.00	24400	20230717	-18.73	13800	20220930	43.70	24400	-18.73	20230717	14700	34.90	20230103	35200	-43.66	20220913	13800	43.70	20220930	2.65	Y	319660	500	146 억		4959707	N	N	35296	N	00	N
151	20230901	110812	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19700	950	2	5.07	5341878210	276938	147.09	18740	19740	18650	24350	13130	18750	19289.08	17.12	0	-43600	19043	18896	18603	18456	18163	18970	18530	146	5600	500	14250	10	1	28966714	5706	7.44	1.62	12	0.96	2647.00	12197.00	24400	20230717	-19.26	13800	20220930	42.75	24400	-19.26	20230717	14700	34.01	20230103	35200	-44.03	20220913	13800	42.75	20220930	2.65	Y	319660	500	146 억		4959707	N	N	35296	N	00	N
152	20230901	100807	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19010	260	2	1.39	2114384010	111188	59.06	18740	19200	18650	24350	13130	18750	19016.30	17.12	0	-14194	19043	18896	18603	18456	18163	18970	18530	146	5600	500	14250	10	1	28966714	5507	7.18	1.56	12	0.38	2647.00	12197.00	24400	20230717	-22.09	13800	20220930	37.75	24400	-22.09	20230717	14700	29.32	20230103	35200	-45.99	20220913	13800	37.75	20220930	2.65	Y	319660	500	146 억		4959707	N	N	35296	N	00	N
153	20230901	090756	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18670	-80	5	-0.43	87124800	4651	2.47	18740	18800	18650	24350	13130	18750	18732.49	17.12	0	-1226	19043	18896	18603	18456	18163	18970	18530	146	5600	500	14250	10	1	28966714	5408	7.05	1.53	12	0.02	2647.00	12197.00	24400	20230717	-23.48	13800	20220930	35.29	24400	-23.48	20230717	14700	27.01	20230103	35200	-46.96	20220913	13800	35.29	20220930	2.65	Y	319660	500	146 억		4959707	N	N	35296	N	00	N