KissMeData/084370/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	160650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38550	-3500	5	-8.32	54042840300	1433523	741.15	41050	41050	35600	54600	29450	42050	37698.88	25.29	0	-191489	43616	42832	41866	41082	40116	42350	40600	115	12550	500	31950	50	1	22916042	8834	23.29	2.62	12	6.26	1655.00	14718.00	44450	20230915	-13.27	19800	20220930	94.70	44450	-13.27	20230915	21350	80.56	20230103	44450	-13.27	20230915	19800	94.70	20220930	1.29	Y	084370	500	114 억		5795723	N	N	111698	N	00	N
3	20230927	150655	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39750	-2300	5	-5.47	50953363500	1353869	699.97	41050	41050	35600	54600	29450	42050	37635.36	25.29	0	-211969	43616	42832	41866	41082	40116	42350	40600	115	12550	500	31950	50	1	22916042	9109	24.02	2.70	12	5.91	1655.00	14718.00	44450	20230915	-10.57	19800	20220930	100.76	44450	-10.57	20230915	21350	86.18	20230103	44450	-10.57	20230915	19800	100.76	20220930	1.29	Y	084370	500	114 억		5795723	N	N	29020	N	00	N
4	20230927	140655	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38350	-3700	5	-8.80	42663534350	1141820	590.34	41050	41050	35600	54600	29450	42050	37364.48	25.29	0	-179787	43616	42832	41866	41082	40116	42350	40600	115	12550	500	31950	50	1	22916042	8788	23.17	2.61	12	4.98	1655.00	14718.00	44450	20230915	-13.72	19800	20220930	93.69	44450	-13.72	20230915	21350	79.63	20230103	44450	-13.72	20230915	19800	93.69	20220930	1.29	Y	084370	500	114 억		5795723	N	N	29020	N	00	N
5	20230927	130647	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36450	-5600	5	-13.32	33368172300	893925	462.17	41050	41050	35600	54600	29450	42050	37327.68	25.29	0	-155145	43616	42832	41866	41082	40116	42350	40600	115	12550	500	31950	50	1	22916042	8353	22.02	2.48	12	3.90	1655.00	14718.00	44450	20230915	-18.00	19800	20220930	84.09	44450	-18.00	20230915	21350	70.73	20230103	44450	-18.00	20230915	19800	84.09	20220930	1.29	Y	084370	500	114 억		5795723	N	N	29020	N	00	N
6	20230927	120646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	35800	-6250	5	-14.86	29989764650	799814	413.52	41050	41050	35600	54600	29450	42050	37495.90	25.29	0	-145950	43616	42832	41866	41082	40116	42350	40600	115	12550	500	31950	50	1	22916042	8204	21.63	2.43	12	3.49	1655.00	14718.00	44450	20230915	-19.46	19800	20220930	80.81	44450	-19.46	20230915	21350	67.68	20230103	44450	-19.46	20230915	19800	80.81	20220930	1.29	Y	084370	500	114 억		5795723	N	N	29020	N	00	N
7	20230927	110652	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	35650	-6400	5	-15.22	25624354800	678606	350.85	41050	41050	35650	54600	29450	42050	37760.25	25.29	0	-127341	43616	42832	41866	41082	40116	42350	40600	115	12550	500	31950	50	1	22916042	8170	21.54	2.42	12	2.96	1655.00	14718.00	44450	20230915	-19.80	19800	20220930	80.05	44450	-19.80	20230915	21350	66.98	20230103	44450	-19.80	20230915	19800	80.05	20220930	1.29	Y	084370	500	114 억		5795723	N	N	29020	N	00	N
8	20230927	100648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37350	-4700	5	-11.18	15703092200	407237	210.55	41050	41050	37350	54600	29450	42050	38560.04	25.29	0	-86385	43616	42832	41866	41082	40116	42350	40600	115	12550	500	31950	50	1	22916042	8559	22.57	2.54	12	1.78	1655.00	14718.00	44450	20230915	-15.97	19800	20220930	88.64	44450	-15.97	20230915	21350	74.94	20230103	44450	-15.97	20230915	19800	88.64	20220930	1.29	Y	084370	500	114 억		5795723	N	N	29020	N	00	N
9	20230927	090658	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38150	-3900	5	-9.27	4692079500	120993	62.56	41050	41050	37500	54600	29450	42050	38779.62	25.29	0	-34273	43616	42832	41866	41082	40116	42350	40600	115	12550	500	31950	50	1	22916042	8742	23.05	2.59	12	0.53	1655.00	14718.00	44450	20230915	-14.17	19800	20220930	92.68	44450	-14.17	20230915	21350	78.69	20230103	44450	-14.17	20230915	19800	92.68	20220930	1.29	Y	084370	500	114 억		5795723	N	N	29020	N	00	N
10	20230926	160646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42050	100	2	0.24	8063229150	192413	57.58	42250	42650	40900	54500	29400	41950	41905.77	25.43	0	-31906	44450	43200	41350	40100	38250	43825	40725	115	12550	500	31880	50	1	22916042	9636	25.41	2.86	12	0.84	1655.00	14718.00	44450	20230915	-5.40	19800	20220930	112.37	44450	-5.40	20230915	21350	96.96	20230103	44450	-5.40	20230915	19800	112.37	20220930	1.25	Y	084370	500	114 억		5827575	N	N	28905	N	00	N
11	20230926	150648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42200	250	2	0.60	7448112300	177804	53.21	42250	42650	40900	54500	29400	41950	41889.40	25.43	0	-31042	44450	43200	41350	40100	38250	43825	40725	115	12550	500	31880	50	1	22916042	9671	25.50	2.87	12	0.78	1655.00	14718.00	44450	20230915	-5.06	19800	20220930	113.13	44450	-5.06	20230915	21350	97.66	20230103	44450	-5.06	20230915	19800	113.13	20220930	1.25	Y	084370	500	114 억		5827575	N	N	29660	N	00	N
12	20230926	140641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42000	50	2	0.12	6372152000	152249	45.56	42250	42650	40900	54500	29400	41950	41853.39	25.43	0	-25706	44450	43200	41350	40100	38250	43825	40725	115	12550	500	31880	50	1	22916042	9625	25.38	2.85	12	0.66	1655.00	14718.00	44450	20230915	-5.51	19800	20220930	112.12	44450	-5.51	20230915	21350	96.72	20230103	44450	-5.51	20230915	19800	112.12	20220930	1.25	Y	084370	500	114 억		5827575	N	N	29660	N	00	N
13	20230926	130645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42150	200	2	0.48	5670487650	135477	40.54	42250	42650	40900	54500	29400	41950	41855.61	25.43	0	-27380	44450	43200	41350	40100	38250	43825	40725	115	12550	500	31880	50	1	22916042	9659	25.47	2.86	12	0.59	1655.00	14718.00	44450	20230915	-5.17	19800	20220930	112.88	44450	-5.17	20230915	21350	97.42	20230103	44450	-5.17	20230915	19800	112.88	20220930	1.25	Y	084370	500	114 억		5827575	N	N	29660	N	00	N
14	20230926	120646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42100	150	2	0.36	4963259600	118664	35.51	42250	42650	40900	54500	29400	41950	41826.00	25.43	0	-21100	44450	43200	41350	40100	38250	43825	40725	115	12550	500	31880	50	1	22916042	9648	25.44	2.86	12	0.52	1655.00	14718.00	44450	20230915	-5.29	19800	20220930	112.63	44450	-5.29	20230915	21350	97.19	20230103	44450	-5.29	20230915	19800	112.63	20220930	1.25	Y	084370	500	114 억		5827575	N	N	29660	N	00	N
15	20230926	110646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42000	50	2	0.12	4381469400	104807	31.36	42250	42650	40900	54500	29400	41950	41804.90	25.43	0	-17913	44450	43200	41350	40100	38250	43825	40725	115	12550	500	31880	50	1	22916042	9625	25.38	2.85	12	0.46	1655.00	14718.00	44450	20230915	-5.51	19800	20220930	112.12	44450	-5.51	20230915	21350	96.72	20230103	44450	-5.51	20230915	19800	112.12	20220930	1.25	Y	084370	500	114 억		5827575	N	N	29660	N	00	N
16	20230926	100645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41750	-200	5	-0.48	2798767500	67290	20.14	42250	42400	40900	54500	29400	41950	41591.79	25.43	0	-6335	44450	43200	41350	40100	38250	43825	40725	115	12550	500	31880	50	1	22916042	9567	25.23	2.84	12	0.29	1655.00	14718.00	44450	20230915	-6.07	19800	20220930	110.86	44450	-6.07	20230915	21350	95.55	20230103	44450	-6.07	20230915	19800	110.86	20220930	1.25	Y	084370	500	114 억		5827575	N	N	29660	N	00	N
17	20230926	090646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41300	-650	5	-1.55	829871350	19971	5.98	42250	42400	41050	54500	29400	41950	41550.68	25.43	0	-9507	44450	43200	41350	40100	38250	43825	40725	115	12550	500	31880	50	1	22916042	9464	24.95	2.81	12	0.09	1655.00	14718.00	44450	20230915	-7.09	19800	20220930	108.59	44450	-7.09	20230915	21350	93.44	20230103	44450	-7.09	20230915	19800	108.59	20220930	1.25	Y	084370	500	114 억		5827575	N	N	29660	N	00	N
18	20230925	160646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41950	1350	2	3.33	13843665700	332477	106.91	40450	42600	39500	52700	28450	40600	41637.88	25.75	0	-62200	42166	41382	40416	39632	38666	41775	40025	115	12100	500	30850	50	1	22916042	9613	25.35	2.85	12	1.45	1655.00	14718.00	44450	20230915	-5.62	19800	20220930	111.87	44450	-5.62	20230915	21350	96.49	20230103	44450	-5.62	20230915	19800	111.87	20220930	1.24	Y	084370	500	114 억		5899909	N	N	29660	N	00	N
19	20230925	150648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41850	1250	2	3.08	13150521750	315955	101.60	40450	42600	39500	52700	28450	40600	41621.58	25.75	0	-56724	42166	41382	40416	39632	38666	41775	40025	115	12100	500	30850	50	1	22916042	9590	25.29	2.84	12	1.38	1655.00	14718.00	44450	20230915	-5.85	19800	20220930	111.36	44450	-5.85	20230915	21350	96.02	20230103	44450	-5.85	20230915	19800	111.36	20220930	1.24	Y	084370	500	114 억		5899909	N	N	9525	N	00	N
20	20230925	140636	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42000	1400	2	3.45	11218402800	269800	86.76	40450	42600	39500	52700	28450	40600	41580.53	25.75	0	-53955	42166	41382	40416	39632	38666	41775	40025	115	12100	500	30850	50	1	22916042	9625	25.38	2.85	12	1.18	1655.00	14718.00	44450	20230915	-5.51	19800	20220930	112.12	44450	-5.51	20230915	21350	96.72	20230103	44450	-5.51	20230915	19800	112.12	20220930	1.24	Y	084370	500	114 억		5899909	N	N	9525	N	00	N
21	20230925	130641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42450	1850	2	4.56	8693093150	210081	67.55	40450	42550	39500	52700	28450	40600	41379.81	25.75	0	-25851	42166	41382	40416	39632	38666	41775	40025	115	12100	500	30850	50	1	22916042	9728	25.65	2.88	12	0.92	1655.00	14718.00	44450	20230915	-4.50	19800	20220930	114.39	44450	-4.50	20230915	21350	98.83	20230103	44450	-4.50	20230915	19800	114.39	20220930	1.24	Y	084370	500	114 억		5899909	N	N	9525	N	00	N
22	20230925	120646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41950	1350	2	3.33	6664998500	162010	52.10	40450	42000	39500	52700	28450	40600	41139.51	25.75	0	-15414	42166	41382	40416	39632	38666	41775	40025	115	12100	500	30850	50	1	22916042	9613	25.35	2.85	12	0.71	1655.00	14718.00	44450	20230915	-5.62	19800	20220930	111.87	44450	-5.62	20230915	21350	96.49	20230103	44450	-5.62	20230915	19800	111.87	20220930	1.24	Y	084370	500	114 억		5899909	N	N	9525	N	00	N
23	20230925	110641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41750	1150	2	2.83	5272265050	128628	41.36	40450	41800	39500	52700	28450	40600	40988.54	25.75	0	-9072	42166	41382	40416	39632	38666	41775	40025	115	12100	500	30850	50	1	22916042	9567	25.23	2.84	12	0.56	1655.00	14718.00	44450	20230915	-6.07	19800	20220930	110.86	44450	-6.07	20230915	21350	95.55	20230103	44450	-6.07	20230915	19800	110.86	20220930	1.24	Y	084370	500	114 억		5899909	N	N	9525	N	00	N
24	20230925	100644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41150	550	2	1.35	3459122950	84797	27.27	40450	41650	39500	52700	28450	40600	40793.04	25.75	0	-5419	42166	41382	40416	39632	38666	41775	40025	115	12100	500	30850	50	1	22916042	9430	24.86	2.80	12	0.37	1655.00	14718.00	44450	20230915	-7.42	19800	20220930	107.83	44450	-7.42	20230915	21350	92.74	20230103	44450	-7.42	20230915	19800	107.83	20220930	1.24	Y	084370	500	114 억		5899909	N	N	9525	N	00	N
25	20230925	090641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39600	-1000	5	-2.46	441828200	11065	3.56	40450	40500	39600	52700	28450	40600	39928.79	25.75	0	-243	42166	41382	40416	39632	38666	41775	40025	115	12100	500	30850	50	1	22916042	9075	23.93	2.69	12	0.05	1655.00	14718.00	44450	20230915	-10.91	19800	20220930	100.00	44450	-10.91	20230915	21350	85.48	20230103	44450	-10.91	20230915	19800	100.00	20220930	1.24	Y	084370	500	114 억		5899909	N	N	9525	N	00	N
26	20230922	160704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40600	250	2	0.62	12564204450	309799	111.84	39450	41200	39450	52400	28250	40350	40555.96	25.90	0	8985	42416	41382	40666	39632	38916	41025	39275	115	12050	500	30660	50	1	22916042	9304	24.53	2.76	12	1.35	1655.00	14718.00	44450	20230915	-8.66	19800	20220930	105.05	44450	-8.66	20230915	21350	90.16	20230103	44450	-8.66	20230915	19800	105.05	20220930	1.28	Y	084370	500	114 억		5934298	N	N	9400	N	00	N
27	20230922	150701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40550	200	2	0.50	12121189150	298885	107.90	39450	41200	39450	52400	28250	40350	40554.69	25.90	0	7715	42416	41382	40666	39632	38916	41025	39275	115	12050	500	30660	50	1	22916042	9292	24.50	2.76	12	1.30	1655.00	14718.00	44450	20230915	-8.77	19800	20220930	104.80	44450	-8.77	20230915	21350	89.93	20230103	44450	-8.77	20230915	19800	104.80	20220930	1.28	Y	084370	500	114 억		5934298	N	N	32841	N	00	N
28	20230922	140701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40600	250	2	0.62	10828258650	266968	96.38	39450	41200	39450	52400	28250	40350	40560.14	25.90	0	6282	42416	41382	40666	39632	38916	41025	39275	115	12050	500	30660	50	1	22916042	9304	24.53	2.76	12	1.16	1655.00	14718.00	44450	20230915	-8.66	19800	20220930	105.05	44450	-8.66	20230915	21350	90.16	20230103	44450	-8.66	20230915	19800	105.05	20220930	1.28	Y	084370	500	114 억		5934298	N	N	32841	N	00	N
29	20230922	130619	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40500	150	2	0.37	9199944200	226930	81.93	39450	41200	39450	52400	28250	40350	40540.89	25.90	0	17560	42416	41382	40666	39632	38916	41025	39275	115	12050	500	30660	50	1	22916042	9281	24.47	2.75	12	0.99	1655.00	14718.00	44450	20230915	-8.89	19800	20220930	104.55	44450	-8.89	20230915	21350	89.70	20230103	44450	-8.89	20230915	19800	104.55	20220930	1.28	Y	084370	500	114 억		5934298	N	N	32841	N	00	N
30	20230922	120618	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40250	-100	5	-0.25	8102860800	199780	72.12	39450	41200	39450	52400	28250	40350	40558.92	25.90	0	18059	42416	41382	40666	39632	38916	41025	39275	115	12050	500	30660	50	1	22916042	9224	24.32	2.73	12	0.87	1655.00	14718.00	44450	20230915	-9.45	19800	20220930	103.28	44450	-9.45	20230915	21350	88.52	20230103	44450	-9.45	20230915	19800	103.28	20220930	1.28	Y	084370	500	114 억		5934298	N	N	32841	N	00	N
31	20230922	110614	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40750	400	2	0.99	6685595200	164619	59.43	39450	41200	39450	52400	28250	40350	40612.54	25.90	0	21365	42416	41382	40666	39632	38916	41025	39275	115	12050	500	30660	50	1	22916042	9338	24.62	2.77	12	0.72	1655.00	14718.00	44450	20230915	-8.32	19800	20220930	105.81	44450	-8.32	20230915	21350	90.87	20230103	44450	-8.32	20230915	19800	105.81	20220930	1.28	Y	084370	500	114 억		5934298	N	N	32841	N	00	N
32	20230922	100616	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40500	150	2	0.37	4586217100	113060	40.82	39450	41200	39450	52400	28250	40350	40564.45	25.90	0	27880	42416	41382	40666	39632	38916	41025	39275	115	12050	500	30660	50	1	22916042	9281	24.47	2.75	12	0.49	1655.00	14718.00	44450	20230915	-8.89	19800	20220930	104.55	44450	-8.89	20230915	21350	89.70	20230103	44450	-8.89	20230915	19800	104.55	20220930	1.28	Y	084370	500	114 억		5934298	N	N	32841	N	00	N
33	20230922	090611	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40250	-100	5	-0.25	590743100	14843	5.36	39450	40300	39450	52400	28250	40350	39799.44	25.90	0	3180	42416	41382	40666	39632	38916	41025	39275	115	12050	500	30660	50	1	22916042	9224	24.32	2.73	12	0.06	1655.00	14718.00	44450	20230915	-9.45	19800	20220930	103.28	44450	-9.45	20230915	21350	88.52	20230103	44450	-9.45	20230915	19800	103.28	20220930	1.28	Y	084370	500	114 억		5934298	N	N	32841	N	00	N
34	20230921	160618	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40350	-1000	5	-2.42	11240431450	276241	110.53	40700	41700	39950	53700	28950	41350	40690.75	25.63	0	60844	43350	42350	41550	40550	39750	41950	40150	115	12350	500	31420	50	1	22916042	9247	24.38	2.74	12	1.21	1655.00	14718.00	44450	20230915	-9.22	19800	20220930	103.79	44450	-9.22	20230915	21350	88.99	20230103	44450	-9.22	20230915	19800	103.79	20220930	1.33	Y	084370	500	114 억		5873032	N	N	32841	N	00	N
35	20230921	150608	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40300	-1050	5	-2.54	10539502500	258845	103.57	40700	41700	39950	53700	28950	41350	40717.42	25.63	0	61363	43350	42350	41550	40550	39750	41950	40150	115	12350	500	31420	50	1	22916042	9235	24.35	2.74	12	1.13	1655.00	14718.00	44450	20230915	-9.34	19800	20220930	103.54	44450	-9.34	20230915	21350	88.76	20230103	44450	-9.34	20230915	19800	103.54	20220930	1.33	Y	084370	500	114 억		5873032	N	N	12176	N	00	N
36	20230921	140615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40300	-1050	5	-2.54	8365483050	204786	81.94	40700	41700	40150	53700	28950	41350	40849.87	25.63	0	38698	43350	42350	41550	40550	39750	41950	40150	115	12350	500	31420	50	1	22916042	9235	24.35	2.74	12	0.89	1655.00	14718.00	44450	20230915	-9.34	19800	20220930	103.54	44450	-9.34	20230915	21350	88.76	20230103	44450	-9.34	20230915	19800	103.54	20220930	1.33	Y	084370	500	114 억		5873032	N	N	12176	N	00	N
37	20230921	130608	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40400	-950	5	-2.30	6836543700	166924	66.79	40700	41700	40250	53700	28950	41350	40956.01	25.63	0	21645	43350	42350	41550	40550	39750	41950	40150	115	12350	500	31420	50	1	22916042	9258	24.41	2.74	12	0.73	1655.00	14718.00	44450	20230915	-9.11	19800	20220930	104.04	44450	-9.11	20230915	21350	89.23	20230103	44450	-9.11	20230915	19800	104.04	20220930	1.33	Y	084370	500	114 억		5873032	N	N	12176	N	00	N
38	20230921	120603	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40500	-850	5	-2.06	5761014900	140334	56.15	40700	41700	40450	53700	28950	41350	41052.16	25.63	0	11747	43350	42350	41550	40550	39750	41950	40150	115	12350	500	31420	50	1	22916042	9281	24.47	2.75	12	0.61	1655.00	14718.00	44450	20230915	-8.89	19800	20220930	104.55	44450	-8.89	20230915	21350	89.70	20230103	44450	-8.89	20230915	19800	104.55	20220930	1.33	Y	084370	500	114 억		5873032	N	N	12176	N	00	N
39	20230921	110618	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40550	-800	5	-1.93	4454663700	108198	43.29	40700	41700	40500	53700	28950	41350	41171.40	25.63	0	4660	43350	42350	41550	40550	39750	41950	40150	115	12350	500	31420	50	1	22916042	9292	24.50	2.76	12	0.47	1655.00	14718.00	44450	20230915	-8.77	19800	20220930	104.80	44450	-8.77	20230915	21350	89.93	20230103	44450	-8.77	20230915	19800	104.80	20220930	1.33	Y	084370	500	114 억		5873032	N	N	12176	N	00	N
40	20230921	100608	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41450	100	2	0.24	3029959350	73428	29.38	40700	41700	40500	53700	28950	41350	41264.35	25.63	0	11064	43350	42350	41550	40550	39750	41950	40150	115	12350	500	31420	50	1	22916042	9499	25.05	2.82	12	0.32	1655.00	14718.00	44450	20230915	-6.75	19800	20220930	109.34	44450	-6.75	20230915	21350	94.15	20230103	44450	-6.75	20230915	19800	109.34	20220930	1.33	Y	084370	500	114 억		5873032	N	N	12176	N	00	N
41	20230921	090615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41550	200	2	0.48	693373150	16889	6.76	40700	41650	40500	53700	28950	41350	41054.63	25.63	0	6590	43350	42350	41550	40550	39750	41950	40150	115	12350	500	31420	50	1	22916042	9522	25.11	2.82	12	0.07	1655.00	14718.00	44450	20230915	-6.52	19800	20220930	109.85	44450	-6.52	20230915	21350	94.61	20230103	44450	-6.52	20230915	19800	109.85	20220930	1.33	Y	084370	500	114 억		5873032	N	N	12176	N	00	N
42	20230920	160614	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41350	-800	5	-1.90	10339348700	249444	81.33	41900	42550	40750	54700	29550	42150	41449.68	25.37	0	62758	45316	43732	42866	41282	40416	43300	40850	115	12550	500	32030	50	1	22916042	9476	24.98	2.81	12	1.09	1655.00	14718.00	44450	20230915	-6.97	19800	20220930	108.84	44450	-6.97	20230915	21350	93.68	20230103	44450	-6.97	20230915	19800	108.84	20220930	1.29	Y	084370	500	114 억		5814306	N	N	12053	N	00	N
43	20230920	150600	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41500	-650	5	-1.54	9711861050	234282	76.38	41900	42550	40750	54700	29550	42150	41453.72	25.37	0	60600	45316	43732	42866	41282	40416	43300	40850	115	12550	500	32030	50	1	22916042	9510	25.08	2.82	12	1.02	1655.00	14718.00	44450	20230915	-6.64	19800	20220930	109.60	44450	-6.64	20230915	21350	94.38	20230103	44450	-6.64	20230915	19800	109.60	20220930	1.29	Y	084370	500	114 억		5814306	N	N	26284	N	00	N
44	20230920	140607	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41250	-900	5	-2.14	7722920050	186321	60.75	41900	42550	40750	54700	29550	42150	41449.54	25.37	0	57726	45316	43732	42866	41282	40416	43300	40850	115	12550	500	32030	50	1	22916042	9453	24.92	2.80	12	0.81	1655.00	14718.00	44450	20230915	-7.20	19800	20220930	108.33	44450	-7.20	20230915	21350	93.21	20230103	44450	-7.20	20230915	19800	108.33	20220930	1.29	Y	084370	500	114 억		5814306	N	N	26284	N	00	N
45	20230920	130602	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41100	-1050	5	-2.49	6661820000	160555	52.35	41900	42550	40750	54700	29550	42150	41492.45	25.37	0	51761	45316	43732	42866	41282	40416	43300	40850	115	12550	500	32030	50	1	22916042	9418	24.83	2.79	12	0.70	1655.00	14718.00	44450	20230915	-7.54	19800	20220930	107.58	44450	-7.54	20230915	21350	92.51	20230103	44450	-7.54	20230915	19800	107.58	20220930	1.29	Y	084370	500	114 억		5814306	N	N	26284	N	00	N
46	20230920	120601	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41250	-900	5	-2.14	5923881850	142658	46.51	41900	42550	40750	54700	29550	42150	41525.06	25.37	0	47076	45316	43732	42866	41282	40416	43300	40850	115	12550	500	32030	50	1	22916042	9453	24.92	2.80	12	0.62	1655.00	14718.00	44450	20230915	-7.20	19800	20220930	108.33	44450	-7.20	20230915	21350	93.21	20230103	44450	-7.20	20230915	19800	108.33	20220930	1.29	Y	084370	500	114 억		5814306	N	N	26284	N	00	N
47	20230920	110608	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41300	-850	5	-2.02	4422171550	106098	34.59	41900	42550	41150	54700	29550	42150	41680.07	25.37	0	31686	45316	43732	42866	41282	40416	43300	40850	115	12550	500	32030	50	1	22916042	9464	24.95	2.81	12	0.46	1655.00	14718.00	44450	20230915	-7.09	19800	20220930	108.59	44450	-7.09	20230915	21350	93.44	20230103	44450	-7.09	20230915	19800	108.59	20220930	1.29	Y	084370	500	114 억		5814306	N	N	26284	N	00	N
48	20230920	100555	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41400	-750	5	-1.78	3134876450	75060	24.47	41900	42550	41350	54700	29550	42150	41764.94	25.37	0	22196	45316	43732	42866	41282	40416	43300	40850	115	12550	500	32030	50	1	22916042	9487	25.02	2.81	12	0.33	1655.00	14718.00	44450	20230915	-6.86	19800	20220930	109.09	44450	-6.86	20230915	21350	93.91	20230103	44450	-6.86	20230915	19800	109.09	20220930	1.29	Y	084370	500	114 억		5814306	N	N	26284	N	00	N
49	20230920	090604	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42250	100	2	0.24	524402150	12439	4.06	41900	42550	41800	54700	29550	42150	42157.90	25.37	0	2775	45316	43732	42866	41282	40416	43300	40850	115	12550	500	32030	50	1	22916042	9682	25.53	2.87	12	0.05	1655.00	14718.00	44450	20230915	-4.95	19800	20220930	113.38	44450	-4.95	20230915	21350	97.89	20230103	44450	-4.95	20230915	19800	113.38	20220930	1.29	Y	084370	500	114 억		5814306	N	N	26284	N	00	N
50	20230919	160602	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	42150	-1700	5	-3.88	13026902900	304858	67.73	43350	44450	42000	57000	30700	43850	42731.64	25.15	0	45253	45983	44916	43333	42266	40683	45450	42800	115	13150	500	33320	50	1	22916042	9659	25.47	2.86	12	1.33	1655.00	14718.00	44450	20230915	-5.17	19800	20220930	112.88	44450	0.00	20230915	21350	97.42	20230103	44450	-5.17	20230915	19800	112.88	20220930	1.36	Y	084370	500	114 억		5763995	N	N	26248	N	00	N
51	20230919	150601	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	42250	-1600	5	-3.65	11925036600	278708	61.92	43350	44450	42000	57000	30700	43850	42786.85	25.15	0	38003	45983	44916	43333	42266	40683	45450	42800	115	13150	500	33320	50	1	22916042	9682	25.53	2.87	12	1.22	1655.00	14718.00	44450	20230915	-4.95	19800	20220930	113.38	44450	0.00	20230915	21350	97.89	20230103	44450	-4.95	20230915	19800	113.38	20220930	1.36	Y	084370	500	114 억		5763995	N	N	60065	N	00	N
52	20230919	140558	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	42200	-1650	5	-3.76	9561435700	222622	49.46	43350	44450	42050	57000	30700	43850	42949.20	25.15	0	17735	45983	44916	43333	42266	40683	45450	42800	115	13150	500	33320	50	1	22916042	9671	25.50	2.87	12	0.97	1655.00	14718.00	44450	20230915	-5.06	19800	20220930	113.13	44450	0.00	20230915	21350	97.66	20230103	44450	-5.06	20230915	19800	113.13	20220930	1.36	Y	084370	500	114 억		5763995	N	N	60065	N	00	N
53	20230919	130550	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	42450	-1400	5	-3.19	8374474750	194590	43.23	43350	44450	42250	57000	30700	43850	43036.51	25.15	0	10858	45983	44916	43333	42266	40683	45450	42800	115	13150	500	33320	50	1	22916042	9728	25.65	2.88	12	0.85	1655.00	14718.00	44450	20230915	-4.50	19800	20220930	114.39	44450	0.00	20230915	21350	98.83	20230103	44450	-4.50	20230915	19800	114.39	20220930	1.36	Y	084370	500	114 억		5763995	N	N	60065	N	00	N
54	20230919	120604	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	42550	-1300	5	-2.96	7444497150	172692	38.37	43350	44450	42250	57000	30700	43850	43108.52	25.15	0	9026	45983	44916	43333	42266	40683	45450	42800	115	13150	500	33320	50	1	22916042	9751	25.71	2.89	12	0.75	1655.00	14718.00	44450	20230915	-4.27	19800	20220930	114.90	44450	0.00	20230915	21350	99.30	20230103	44450	-4.27	20230915	19800	114.90	20220930	1.36	Y	084370	500	114 억		5763995	N	N	60065	N	00	N
55	20230919	110606	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	42950	-900	5	-2.05	5894716950	136276	30.28	43350	44450	42600	57000	30700	43850	43255.72	25.15	0	11428	45983	44916	43333	42266	40683	45450	42800	115	13150	500	33320	50	1	22916042	9842	25.95	2.92	12	0.59	1655.00	14718.00	44450	20230915	-3.37	19800	20220930	116.92	44450	0.00	20230915	21350	101.17	20230103	44450	-3.37	20230915	19800	116.92	20220930	1.36	Y	084370	500	114 억		5763995	N	N	60065	N	00	N
56	20230919	100602	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	42650	-1200	5	-2.74	4281729200	98608	21.91	43350	44450	42600	57000	30700	43850	43421.72	25.15	0	8630	45983	44916	43333	42266	40683	45450	42800	115	13150	500	33320	50	1	22916042	9774	25.77	2.90	12	0.43	1655.00	14718.00	44450	20230915	-4.05	19800	20220930	115.40	44450	0.00	20230915	21350	99.77	20230103	44450	-4.05	20230915	19800	115.40	20220930	1.36	Y	084370	500	114 억		5763995	N	N	60065	N	00	N
57	20230919	090558	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	43950	100	2	0.23	1006320150	22922	5.09	43350	44450	43300	57000	30700	43850	43901.93	25.15	0	3261	45983	44916	43333	42266	40683	45450	42800	115	13150	500	33320	50	1	22916042	10072	26.56	2.99	12	0.10	1655.00	14718.00	44450	20230915	-1.12	19800	20220930	121.97	44450	0.00	20230915	21350	105.85	20230103	44450	-1.12	20230915	19800	121.97	20220930	1.36	Y	084370	500	114 억		5763995	N	N	60065	N	00	N
58	20230918	160602	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43850	-50	5	-0.11	19347780250	446382	59.79	43150	44400	41750	57000	30750	43900	43343.36	25.56	0	-80644	46566	45232	43116	41782	39666	45900	42450	115	13100	500	33360	50	1	22916042	10049	26.50	2.98	12	1.95	1655.00	14718.00	44450	20230915	-1.35	19800	20220930	121.46	44450	-1.35	20230915	21350	105.39	20230103	44450	-1.35	20230915	19800	121.46	20220930	1.25	Y	084370	500	114 억		5858189	N	N	59715	N	00	N
59	20230918	150600	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43900	0	3	0.00	18484615300	426653	57.15	43150	44400	41750	57000	30750	43900	43324.61	25.56	0	-79928	46566	45232	43116	41782	39666	45900	42450	115	13100	500	33360	50	1	22916042	10060	26.53	2.98	12	1.86	1655.00	14718.00	44450	20230915	-1.24	19800	20220930	121.72	44450	-1.24	20230915	21350	105.62	20230103	44450	-1.24	20230915	19800	121.72	20220930	1.25	Y	084370	500	114 억		5858189	N	N	84736	N	00	N
60	20230918	140614	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44250	350	2	0.80	16017016750	370638	49.65	43150	44400	41750	57000	30750	43900	43214.59	25.56	0	-62358	46566	45232	43116	41782	39666	45900	42450	115	13100	500	33360	50	1	22916042	10140	26.74	3.01	12	1.62	1655.00	14718.00	44450	20230915	-0.45	19800	20220930	123.48	44450	-0.45	20230915	21350	107.26	20230103	44450	-0.45	20230915	19800	123.48	20220930	1.25	Y	084370	500	114 억		5858189	N	N	84736	N	00	N
61	20230918	130600	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43650	-250	5	-0.57	13337425900	309871	41.51	43150	44300	41750	57000	30750	43900	43041.67	25.56	0	-44117	46566	45232	43116	41782	39666	45900	42450	115	13100	500	33360	50	1	22916042	10003	26.37	2.97	12	1.35	1655.00	14718.00	44450	20230915	-1.80	19800	20220930	120.45	44450	-1.80	20230915	21350	104.45	20230103	44450	-1.80	20230915	19800	120.45	20220930	1.25	Y	084370	500	114 억		5858189	N	N	84736	N	00	N
62	20230918	120600	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42950	-950	5	-2.16	11885021800	276337	37.02	43150	44300	41750	57000	30750	43900	43008.93	25.56	0	-31142	46566	45232	43116	41782	39666	45900	42450	115	13100	500	33360	50	1	22916042	9842	25.95	2.92	12	1.21	1655.00	14718.00	44450	20230915	-3.37	19800	20220930	116.92	44450	-3.37	20230915	21350	101.17	20230103	44450	-3.37	20230915	19800	116.92	20220930	1.25	Y	084370	500	114 억		5858189	N	N	84736	N	00	N
63	20230918	110558	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43250	-650	5	-1.48	10710717750	248922	33.34	43150	44300	41750	57000	30750	43900	43028.16	25.56	0	-27839	46566	45232	43116	41782	39666	45900	42450	115	13100	500	33360	50	1	22916042	9911	26.13	2.94	12	1.09	1655.00	14718.00	44450	20230915	-2.70	19800	20220930	118.43	44450	-2.70	20230915	21350	102.58	20230103	44450	-2.70	20230915	19800	118.43	20220930	1.25	Y	084370	500	114 억		5858189	N	N	84736	N	00	N
64	20230918	100553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43650	-250	5	-0.57	8776806250	204230	27.36	43150	44300	41750	57000	30750	43900	42974.79	25.56	0	-29295	46566	45232	43116	41782	39666	45900	42450	115	13100	500	33360	50	1	22916042	10003	26.37	2.97	12	0.89	1655.00	14718.00	44450	20230915	-1.80	19800	20220930	120.45	44450	-1.80	20230915	21350	104.45	20230103	44450	-1.80	20230915	19800	120.45	20220930	1.25	Y	084370	500	114 억		5858189	N	N	84736	N	00	N
65	20230918	090550	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41900	-2000	5	-4.56	2913639000	68551	9.18	43150	43200	41900	57000	30750	43900	42501.80	25.56	0	-1813	46566	45232	43116	41782	39666	45900	42450	115	13100	500	33360	50	1	22916042	9602	25.32	2.85	12	0.30	1655.00	14718.00	44450	20230915	-5.74	19800	20220930	111.62	44450	-5.74	20230915	21350	96.25	20230103	44450	-5.74	20230915	19800	111.62	20220930	1.25	Y	084370	500	114 억		5858189	N	N	84736	N	00	N
66	20230915	160557	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	43900	1550	2	3.66	32235402650	743486	61.01	41950	44450	41000	55000	29650	42350	43356.84	25.67	0	-131056	44983	43666	41183	39866	37383	44325	40525	115	12650	500	32180	50	1	22916042	10060	26.53	2.98	12	3.24	1655.00	14718.00	44450	20230915	-1.24	19800	20220930	121.72	44450	-1.24	20230915	21350	105.62	20230103	44450	-1.24	20230915	19800	121.72	20220930	1.32	Y	084370	500	114 억		5882425	N	N	84543	N	00	N
67	20230915	150557	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	43650	1300	2	3.07	30493124450	703631	57.74	41950	44450	41000	55000	29650	42350	43336.85	25.67	0	-132156	44983	43666	41183	39866	37383	44325	40525	115	12650	500	32180	50	1	22916042	10003	26.37	2.97	12	3.07	1655.00	14718.00	44450	20230915	-1.80	19800	20220930	120.45	44450	-1.80	20230915	21350	104.45	20230103	44450	-1.80	20230915	19800	120.45	20220930	1.32	Y	084370	500	114 억		5882425	N	N	90449	N	00	N
68	20230915	140554	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	44350	2000	2	4.72	26113757150	604002	49.56	41950	44450	41000	55000	29650	42350	43234.60	25.67	0	-119101	44983	43666	41183	39866	37383	44325	40525	115	12650	500	32180	50	1	22916042	10163	26.80	3.01	12	2.64	1655.00	14718.00	44450	20230915	-0.22	19800	20220930	123.99	44450	-0.22	20230915	21350	107.73	20230103	44450	-0.22	20230915	19800	123.99	20220930	1.32	Y	084370	500	114 억		5882425	N	N	90449	N	00	N
69	20230915	130553	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	44400	2050	2	4.84	22619125850	524804	43.06	41950	44450	41000	55000	29650	42350	43100.18	25.67	0	-103875	44983	43666	41183	39866	37383	44325	40525	115	12650	500	32180	50	1	22916042	10175	26.83	3.02	12	2.29	1655.00	14718.00	44450	20230915	-0.11	19800	20220930	124.24	44450	-0.11	20230915	21350	107.96	20230103	44450	-0.11	20230915	19800	124.24	20220930	1.32	Y	084370	500	114 억		5882425	N	N	90449	N	00	N
70	20230915	120559	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	44300	1950	2	4.60	18510896350	431816	35.43	41950	44350	41000	55000	29650	42350	42867.59	25.67	0	-86393	44983	43666	41183	39866	37383	44325	40525	115	12650	500	32180	50	1	22916042	10152	26.77	3.01	12	1.88	1655.00	14718.00	44350	20230915	-0.11	19800	20220930	123.74	44350	-0.11	20230915	21350	107.49	20230103	44350	-0.11	20230915	19800	123.74	20220930	1.32	Y	084370	500	114 억		5882425	N	N	90449	N	00	N
71	20230915	110602	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	43450	1100	2	2.60	12705182850	299415	24.57	41950	43550	41000	55000	29650	42350	42433.36	25.67	0	-55222	44983	43666	41183	39866	37383	44325	40525	115	12650	500	32180	50	1	22916042	9957	26.25	2.95	12	1.31	1655.00	14718.00	43550	20230915	-0.23	19800	20220930	119.44	43550	-0.23	20230915	21350	103.51	20230103	43550	-0.23	20230915	19800	119.44	20220930	1.32	Y	084370	500	114 억		5882425	N	N	90449	N	00	N
72	20230915	100559	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41850	-500	5	-1.18	5689728200	135983	11.16	41950	42450	41000	55000	29650	42350	41841.35	25.67	0	-10631	44983	43666	41183	39866	37383	44325	40525	115	12650	500	32180	50	1	22916042	9590	25.29	2.84	12	0.59	1655.00	14718.00	42500	20230914	-1.53	19800	20220930	111.36	42500	-1.53	20230914	21350	96.02	20230103	42500	-1.53	20230914	19800	111.36	20220930	1.32	Y	084370	500	114 억		5882425	N	N	90449	N	00	N
73	20230915	090550	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42350	0	3	0.00	1602460550	38097	3.13	41950	42450	41750	55000	29650	42350	42062.42	25.67	0	-7040	44983	43666	41183	39866	37383	44325	40525	115	12650	500	32180	50	1	22916042	9705	25.59	2.88	12	0.17	1655.00	14718.00	42500	20230914	-0.35	19800	20220930	113.89	42500	-0.35	20230914	21350	98.36	20230103	42500	-0.35	20230914	19800	113.89	20220930	1.32	Y	084370	500	114 억		5882425	N	N	90449	N	00	N
74	20230914	160556	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	42350	4100	2	10.72	50275565500	1214741	208.73	39050	42500	38700	49700	26800	38250	41387.18	25.55	0	-93448	40583	39416	38633	37466	36683	40000	38050	115	11450	500	29070	50	1	22916042	9705	25.59	2.88	12	5.30	1655.00	14718.00	42500	20230914	-0.35	19800	20220930	113.89	42500	-0.35	20230914	21350	98.36	20230103	42500	-0.35	20230914	19800	113.89	20220930	1.33	Y	084370	500	114 억		5855752	N	N	90362	N	00	N
75	20230914	150544	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	41850	3600	2	9.41	44921450350	1087927	186.94	39050	42500	38700	49700	26800	38250	41290.87	25.55	0	-77242	40583	39416	38633	37466	36683	40000	38050	115	11450	500	29070	50	1	22916042	9590	25.29	2.84	12	4.75	1655.00	14718.00	42500	20230914	-1.53	19800	20220930	111.36	42500	-1.53	20230914	21350	96.02	20230103	42500	-1.53	20230914	19800	111.36	20220930	1.33	Y	084370	500	114 억		5855752	N	N	79579	N	00	N
76	20230914	140552	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	41750	3500	2	9.15	41948314350	1016753	174.71	39050	42500	38700	49700	26800	38250	41257.13	25.55	0	-51696	40583	39416	38633	37466	36683	40000	38050	115	11450	500	29070	50	1	22916042	9567	25.23	2.84	12	4.44	1655.00	14718.00	42500	20230914	-1.76	19800	20220930	110.86	42500	-1.76	20230914	21350	95.55	20230103	42500	-1.76	20230914	19800	110.86	20220930	1.33	Y	084370	500	114 억		5855752	N	N	79579	N	00	N
77	20230914	130540	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	41700	3450	2	9.02	38385572700	931218	160.02	39050	42500	38700	49700	26800	38250	41220.82	25.55	0	-35097	40583	39416	38633	37466	36683	40000	38050	115	11450	500	29070	50	1	22916042	9556	25.20	2.83	12	4.06	1655.00	14718.00	42500	20230914	-1.88	19800	20220930	110.61	42500	-1.88	20230914	21350	95.32	20230103	42500	-1.88	20230914	19800	110.61	20220930	1.33	Y	084370	500	114 억		5855752	N	N	79579	N	00	N
78	20230914	120550	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	41900	3650	2	9.54	34296986500	833992	143.31	39050	42400	38700	49700	26800	38250	41123.88	25.55	0	-18745	40583	39416	38633	37466	36683	40000	38050	115	11450	500	29070	50	1	22916042	9602	25.32	2.85	12	3.64	1655.00	14718.00	42400	20230914	-1.18	19800	20220930	111.62	42400	-1.18	20230914	21350	96.25	20230103	42400	-1.18	20230914	19800	111.62	20220930	1.33	Y	084370	500	114 억		5855752	N	N	79579	N	00	N
79	20230914	110545	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	41600	3350	2	8.76	27092182250	662709	113.88	39050	42000	38700	49700	26800	38250	40880.96	25.55	0	-7155	40583	39416	38633	37466	36683	40000	38050	115	11450	500	29070	50	1	22916042	9533	25.14	2.83	12	2.89	1655.00	14718.00	42000	20230914	-0.95	19800	20220930	110.10	42000	-0.95	20230914	21350	94.85	20230103	42000	-0.95	20230914	19800	110.10	20220930	1.33	Y	084370	500	114 억		5855752	N	N	79579	N	00	N
80	20230914	100540	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	40900	2650	2	6.93	22785348600	557884	95.86	39050	42000	38700	49700	26800	38250	40842.45	25.55	0	25301	40583	39416	38633	37466	36683	40000	38050	115	11450	500	29070	50	1	22916042	9373	24.71	2.78	12	2.43	1655.00	14718.00	42000	20230914	-2.62	19800	20220930	106.57	42000	-2.62	20230914	21350	91.57	20230103	42000	-2.62	20230914	19800	106.57	20220930	1.33	Y	084370	500	114 억		5855752	N	N	79579	N	00	N
81	20230914	090551	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39250	1000	2	2.61	1221911150	31125	5.35	39050	39550	38700	49700	26800	38250	39258.19	25.55	0	-8813	40583	39416	38633	37466	36683	40000	38050	115	11450	500	29070	50	1	22916042	8995	23.72	2.67	12	0.14	1655.00	14718.00	40000	20230901	-1.88	19800	20220930	98.23	40000	-1.88	20230901	21350	83.84	20230103	40000	-1.88	20230901	19800	98.23	20220930	1.33	Y	084370	500	114 억		5855752	N	N	79579	N	00	N
82	20230913	160554	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38250	600	2	1.59	22583094800	580370	154.28	37850	39800	37850	48900	26400	37650	38911.92	26.21	0	-138507	39516	38582	37316	36382	35116	39050	36850	115	11250	500	28610	50	1	22916042	8765	23.11	2.60	12	2.53	1655.00	14718.00	40000	20230901	-4.38	19800	20220930	93.18	40000	-4.38	20230901	21350	79.16	20230103	40000	-4.38	20230901	19800	93.18	20220930	1.33	Y	084370	500	114 억		6007345	N	N	79579	N	00	N
83	20230913	150548	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38350	700	2	1.86	21684953600	556897	148.04	37850	39800	37850	48900	26400	37650	38939.17	26.21	0	-145769	39516	38582	37316	36382	35116	39050	36850	115	11250	500	28610	50	1	22916042	8788	23.17	2.61	12	2.43	1655.00	14718.00	40000	20230901	-4.12	19800	20220930	93.69	40000	-4.12	20230901	21350	79.63	20230103	40000	-4.12	20230901	19800	93.69	20220930	1.33	Y	084370	500	114 억		6007345	N	N	64254	N	00	N
84	20230913	140552	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39000	1350	2	3.59	19092128900	489817	130.21	37850	39800	37850	48900	26400	37650	38978.41	26.21	0	-134720	39516	38582	37316	36382	35116	39050	36850	115	11250	500	28610	50	1	22916042	8937	23.56	2.65	12	2.14	1655.00	14718.00	40000	20230901	-2.50	19800	20220930	96.97	40000	-2.50	20230901	21350	82.67	20230103	40000	-2.50	20230901	19800	96.97	20220930	1.33	Y	084370	500	114 억		6007345	N	N	64254	N	00	N
85	20230913	130537	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38550	900	2	2.39	17532325500	449632	119.52	37850	39800	37850	48900	26400	37650	38992.97	26.21	0	-116401	39516	38582	37316	36382	35116	39050	36850	115	11250	500	28610	50	1	22916042	8834	23.29	2.62	12	1.96	1655.00	14718.00	40000	20230901	-3.62	19800	20220930	94.70	40000	-3.62	20230901	21350	80.56	20230103	40000	-3.62	20230901	19800	94.70	20220930	1.33	Y	084370	500	114 억		6007345	N	N	64254	N	00	N
86	20230913	120550	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38850	1200	2	3.19	16076744500	412113	109.55	37850	39800	37850	48900	26400	37650	39010.92	26.21	0	-100028	39516	38582	37316	36382	35116	39050	36850	115	11250	500	28610	50	1	22916042	8903	23.47	2.64	12	1.80	1655.00	14718.00	40000	20230901	-2.88	19800	20220930	96.21	40000	-2.88	20230901	21350	81.97	20230103	40000	-2.88	20230901	19800	96.21	20220930	1.33	Y	084370	500	114 억		6007345	N	N	64254	N	00	N
87	20230913	110550	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38350	700	2	1.86	14304340200	366115	97.32	37850	39800	37850	48900	26400	37650	39071.09	26.21	0	-74785	39516	38582	37316	36382	35116	39050	36850	115	11250	500	28610	50	1	22916042	8788	23.17	2.61	12	1.60	1655.00	14718.00	40000	20230901	-4.12	19800	20220930	93.69	40000	-4.12	20230901	21350	79.63	20230103	40000	-4.12	20230901	19800	93.69	20220930	1.33	Y	084370	500	114 억		6007345	N	N	64254	N	00	N
88	20230913	100541	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38350	700	2	1.86	11293724500	288065	76.57	37850	39800	37850	48900	26400	37650	39206.12	26.21	0	-61214	39516	38582	37316	36382	35116	39050	36850	115	11250	500	28610	50	1	22916042	8788	23.17	2.61	12	1.26	1655.00	14718.00	40000	20230901	-4.12	19800	20220930	93.69	40000	-4.12	20230901	21350	79.63	20230103	40000	-4.12	20230901	19800	93.69	20220930	1.33	Y	084370	500	114 억		6007345	N	N	64254	N	00	N
89	20230913	090539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38950	1300	2	3.45	1156145450	30038	7.98	37850	39000	37850	48900	26400	37650	38492.80	26.21	0	-1933	39516	38582	37316	36382	35116	39050	36850	115	11250	500	28610	50	1	22916042	8926	23.53	2.65	12	0.13	1655.00	14718.00	40000	20230901	-2.62	19800	20220930	96.72	40000	-2.62	20230901	21350	82.44	20230103	40000	-2.62	20230901	19800	96.72	20220930	1.33	Y	084370	500	114 억		6007345	N	N	64254	N	00	N
90	20230912	160534	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37650	1200	2	3.29	14004032400	374752	193.59	36800	38250	36050	47350	25550	36450	37368.63	26.79	0	-134909	37650	37050	36400	35800	35150	36725	35475	115	10900	500	27700	50	1	22916042	8628	22.75	2.56	12	1.64	1655.00	14718.00	40000	20230901	-5.88	19800	20220930	90.15	40000	-5.88	20230901	21350	76.35	20230103	40000	-5.88	20230901	19800	90.15	20220930	1.38	Y	084370	500	114 억		6138840	N	N	64254	N	00	N
91	20230912	150543	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37800	1350	2	3.70	13163748400	352520	182.10	36800	38250	36050	47350	25550	36450	37341.85	26.79	0	-125839	37650	37050	36400	35800	35150	36725	35475	115	10900	500	27700	50	1	22916042	8662	22.84	2.57	12	1.54	1655.00	14718.00	40000	20230901	-5.50	19800	20220930	90.91	40000	-5.50	20230901	21350	77.05	20230103	40000	-5.50	20230901	19800	90.91	20220930	1.38	Y	084370	500	114 억		6138840	N	N	28316	N	00	N
92	20230912	140542	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37750	1300	2	3.57	10251646950	275659	142.40	36800	38250	36050	47350	25550	36450	37189.60	26.79	0	-104652	37650	37050	36400	35800	35150	36725	35475	115	10900	500	27700	50	1	22916042	8651	22.81	2.56	12	1.20	1655.00	14718.00	40000	20230901	-5.62	19800	20220930	90.66	40000	-5.62	20230901	21350	76.81	20230103	40000	-5.62	20230901	19800	90.66	20220930	1.38	Y	084370	500	114 억		6138840	N	N	28316	N	00	N
93	20230912	130536	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37150	700	2	1.92	5632451650	153442	79.26	36800	37200	36050	47350	25550	36450	36707.37	26.79	0	-64027	37650	37050	36400	35800	35150	36725	35475	115	10900	500	27700	50	1	22916042	8513	22.45	2.52	12	0.67	1655.00	14718.00	40000	20230901	-7.12	19800	20220930	87.63	40000	-7.12	20230901	21350	74.00	20230103	40000	-7.12	20230901	19800	87.63	20220930	1.38	Y	084370	500	114 억		6138840	N	N	28316	N	00	N
94	20230912	120531	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36850	400	2	1.10	4480638650	122257	63.16	36800	37000	36050	47350	25550	36450	36649.34	26.79	0	-49625	37650	37050	36400	35800	35150	36725	35475	115	10900	500	27700	50	1	22916042	8445	22.27	2.50	12	0.53	1655.00	14718.00	40000	20230901	-7.88	19800	20220930	86.11	40000	-7.88	20230901	21350	72.60	20230103	40000	-7.88	20230901	19800	86.11	20220930	1.38	Y	084370	500	114 억		6138840	N	N	28316	N	00	N
95	20230912	110538	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36650	200	2	0.55	3310007850	90501	46.75	36800	36950	36050	47350	25550	36450	36574.27	26.79	0	-33703	37650	37050	36400	35800	35150	36725	35475	115	10900	500	27700	50	1	22916042	8399	22.15	2.49	12	0.39	1655.00	14718.00	40000	20230901	-8.38	19800	20220930	85.10	40000	-8.38	20230901	21350	71.66	20230103	40000	-8.38	20230901	19800	85.10	20220930	1.38	Y	084370	500	114 억		6138840	N	N	28316	N	00	N
96	20230912	100535	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36700	250	2	0.69	2169313550	59441	30.71	36800	36850	36050	47350	25550	36450	36495.24	26.79	0	-21653	37650	37050	36400	35800	35150	36725	35475	115	10900	500	27700	50	1	22916042	8410	22.18	2.49	12	0.26	1655.00	14718.00	40000	20230901	-8.25	19800	20220930	85.35	40000	-8.25	20230901	21350	71.90	20230103	40000	-8.25	20230901	19800	85.35	20220930	1.38	Y	084370	500	114 억		6138840	N	N	28316	N	00	N
97	20230912	090546	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36300	-150	5	-0.41	260875800	7136	3.69	36800	36850	36250	47350	25550	36450	36557.71	26.79	0	-4654	37650	37050	36400	35800	35150	36725	35475	115	10900	500	27700	50	1	22916042	8319	21.93	2.47	12	0.03	1655.00	14718.00	40000	20230901	-9.25	19800	20220930	83.33	40000	-9.25	20230901	21350	70.02	20230103	40000	-9.25	20230901	19800	83.33	20220930	1.38	Y	084370	500	114 억		6138840	N	N	28316	N	00	N
98	20230911	160532	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36450	-150	5	-0.41	7002188500	193217	78.10	36650	37000	35750	47550	25650	36600	36239.85	26.97	0	21754	38000	37300	36600	35900	35200	36950	35550	115	10950	500	27810	50	1	22916042	8353	22.02	2.48	12	0.84	1655.00	14718.00	40000	20230901	-8.88	19800	20220930	84.09	40000	-8.88	20230901	21350	70.73	20230103	40000	-8.88	20230901	19800	84.09	20220930	1.38	Y	084370	500	114 억		6180794	N	N	28316	N	00	N
99	20230911	150541	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36150	-450	5	-1.23	6511922000	179734	72.65	36650	37000	35750	47550	25650	36600	36230.87	26.97	0	23374	38000	37300	36600	35900	35200	36950	35550	115	10950	500	27810	50	1	22916042	8284	21.84	2.46	12	0.78	1655.00	14718.00	40000	20230901	-9.62	19800	20220930	82.58	40000	-9.62	20230901	21350	69.32	20230103	40000	-9.62	20230901	19800	82.58	20220930	1.38	Y	084370	500	114 억		6180794	N	N	21728	N	00	N
100	20230911	140546	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36050	-550	5	-1.50	5677296200	156602	63.30	36650	37000	35750	47550	25650	36600	36253.00	26.97	0	21305	38000	37300	36600	35900	35200	36950	35550	115	10950	500	27810	50	1	22916042	8261	21.78	2.45	12	0.68	1655.00	14718.00	40000	20230901	-9.88	19800	20220930	82.07	40000	-9.88	20230901	21350	68.85	20230103	40000	-9.88	20230901	19800	82.07	20220930	1.38	Y	084370	500	114 억		6180794	N	N	21728	N	00	N
101	20230911	130525	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	35900	-700	5	-1.91	4304573400	118539	47.91	36650	37000	35800	47550	25650	36600	36313.54	26.97	0	3995	38000	37300	36600	35900	35200	36950	35550	115	10950	500	27810	50	1	22916042	8227	21.69	2.44	12	0.52	1655.00	14718.00	40000	20230901	-10.25	19800	20220930	81.31	40000	-10.25	20230901	21350	68.15	20230103	40000	-10.25	20230901	19800	81.31	20220930	1.38	Y	084370	500	114 억		6180794	N	N	21728	N	00	N
102	20230911	120534	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36050	-550	5	-1.50	3470521200	95343	38.54	36650	37000	36000	47550	25650	36600	36400.36	26.97	0	3236	38000	37300	36600	35900	35200	36950	35550	115	10950	500	27810	50	1	22916042	8261	21.78	2.45	12	0.42	1655.00	14718.00	40000	20230901	-9.88	19800	20220930	82.07	40000	-9.88	20230901	21350	68.85	20230103	40000	-9.88	20230901	19800	82.07	20220930	1.38	Y	084370	500	114 억		6180794	N	N	21728	N	00	N
103	20230911	110522	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36900	300	2	0.82	2682139800	73723	29.80	36650	37000	36000	47550	25650	36600	36381.29	26.97	0	6201	38000	37300	36600	35900	35200	36950	35550	115	10950	500	27810	50	1	22916042	8456	22.30	2.51	12	0.32	1655.00	14718.00	40000	20230901	-7.75	19800	20220930	86.36	40000	-7.75	20230901	21350	72.83	20230103	40000	-7.75	20230901	19800	86.36	20220930	1.38	Y	084370	500	114 억		6180794	N	N	21728	N	00	N
104	20230911	100526	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36250	-350	5	-0.96	1815852950	50046	20.23	36650	36900	36000	47550	25650	36600	36283.61	26.97	0	5464	38000	37300	36600	35900	35200	36950	35550	115	10950	500	27810	50	1	22916042	8307	21.90	2.46	12	0.22	1655.00	14718.00	40000	20230901	-9.38	19800	20220930	83.08	40000	-9.38	20230901	21350	69.79	20230103	40000	-9.38	20230901	19800	83.08	20220930	1.38	Y	084370	500	114 억		6180794	N	N	21728	N	00	N
105	20230911	090524	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36250	-350	5	-0.96	242804000	6642	2.68	36650	36900	36250	47550	25650	36600	36555.79	26.97	0	-3177	38000	37300	36600	35900	35200	36950	35550	115	10950	500	27810	50	1	22916042	8307	21.90	2.46	12	0.03	1655.00	14718.00	40000	20230901	-9.38	19800	20220930	83.08	40000	-9.38	20230901	21350	69.79	20230103	40000	-9.38	20230901	19800	83.08	20220930	1.38	Y	084370	500	114 억		6180794	N	N	21728	N	00	N
106	20230908	160535	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36600	-350	5	-0.95	8997395000	247087	117.33	36950	37300	35900	48000	25900	36950	36413.05	26.92	0	33640	38250	37600	36900	36250	35550	37925	36575	115	11050	500	28080	50	1	22916042	8387	22.11	2.49	12	1.08	1655.00	14718.00	40000	20230901	-8.50	19800	20220930	84.85	40000	-8.50	20230901	21350	71.43	20230103	40000	-8.50	20230901	19800	84.85	20220930	1.42	Y	084370	500	114 억		6169606	N	N	21728	N	00	N
107	20230908	150535	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36500	-450	5	-1.22	8490132750	233205	110.74	36950	37300	35900	48000	25900	36950	36406.30	26.92	0	30531	38250	37600	36900	36250	35550	37925	36575	115	11050	500	28080	50	1	22916042	8364	22.05	2.48	12	1.02	1655.00	14718.00	40000	20230901	-8.75	19800	20220930	84.34	40000	-8.75	20230901	21350	70.96	20230103	40000	-8.75	20230901	19800	84.34	20220930	1.42	Y	084370	500	114 억		6169606	N	N	13389	N	00	N
108	20230908	140534	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36450	-500	5	-1.35	6669441100	183443	87.11	36950	37300	35900	48000	25900	36950	36357.01	26.92	0	35699	38250	37600	36900	36250	35550	37925	36575	115	11050	500	28080	50	1	22916042	8353	22.02	2.48	12	0.80	1655.00	14718.00	40000	20230901	-8.88	19800	20220930	84.09	40000	-8.88	20230901	21350	70.73	20230103	40000	-8.88	20230901	19800	84.09	20220930	1.42	Y	084370	500	114 억		6169606	N	N	13389	N	00	N
109	20230908	130539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36100	-850	5	-2.30	5802734750	159568	75.77	36950	37300	35900	48000	25900	36950	36365.27	26.92	0	35704	38250	37600	36900	36250	35550	37925	36575	115	11050	500	28080	50	1	22916042	8273	21.81	2.45	12	0.70	1655.00	14718.00	40000	20230901	-9.75	19800	20220930	82.32	40000	-9.75	20230901	21350	69.09	20230103	40000	-9.75	20230901	19800	82.32	20220930	1.42	Y	084370	500	114 억		6169606	N	N	13389	N	00	N
110	20230908	120546	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36150	-800	5	-2.17	4970099100	136471	64.80	36950	37300	35950	48000	25900	36950	36418.71	26.92	0	28158	38250	37600	36900	36250	35550	37925	36575	115	11050	500	28080	50	1	22916042	8284	21.84	2.46	12	0.60	1655.00	14718.00	40000	20230901	-9.62	19800	20220930	82.58	40000	-9.62	20230901	21350	69.32	20230103	40000	-9.62	20230901	19800	82.58	20220930	1.42	Y	084370	500	114 억		6169606	N	N	13389	N	00	N
111	20230908	110541	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36250	-700	5	-1.89	3626658600	99245	47.13	36950	37300	35950	48000	25900	36950	36542.47	26.92	0	18409	38250	37600	36900	36250	35550	37925	36575	115	11050	500	28080	50	1	22916042	8307	21.90	2.46	12	0.43	1655.00	14718.00	40000	20230901	-9.38	19800	20220930	83.08	40000	-9.38	20230901	21350	69.79	20230103	40000	-9.38	20230901	19800	83.08	20220930	1.42	Y	084370	500	114 억		6169606	N	N	13389	N	00	N
112	20230908	100536	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36600	-350	5	-0.95	1830702200	49807	23.65	36950	37300	36350	48000	25900	36950	36755.91	26.92	0	4988	38250	37600	36900	36250	35550	37925	36575	115	11050	500	28080	50	1	22916042	8387	22.11	2.49	12	0.22	1655.00	14718.00	40000	20230901	-8.50	19800	20220930	84.85	40000	-8.50	20230901	21350	71.43	20230103	40000	-8.50	20230901	19800	84.85	20220930	1.42	Y	084370	500	114 억		6169606	N	N	13389	N	00	N
113	20230908	090539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36750	-200	5	-0.54	244246950	6628	3.15	36950	37300	36350	48000	25900	36950	36850.73	26.92	0	-698	38250	37600	36900	36250	35550	37925	36575	115	11050	500	28080	50	1	22916042	8422	22.21	2.50	12	0.03	1655.00	14718.00	40000	20230901	-8.12	19800	20220930	85.61	40000	-8.12	20230901	21350	72.13	20230103	40000	-8.12	20230901	19800	85.61	20220930	1.42	Y	084370	500	114 억		6169606	N	N	13389	N	00	N
114	20230907	160530	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36950	500	2	1.37	7730649000	209734	74.17	36200	37550	36200	47350	25550	36450	36859.20	26.95	0	-5096	38183	37316	36783	35916	35383	37050	35650	115	10900	500	27700	50	1	22916042	8467	22.33	2.51	12	0.92	1655.00	14718.00	40000	20230901	-7.62	19800	20220930	86.62	40000	-7.62	20230901	21350	73.07	20230103	40000	-7.62	20230901	19800	86.62	20220930	1.46	Y	084370	500	114 억		6176123	N	N	13389	N	00	N
115	20230907	150534	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37200	750	2	2.06	6941063050	188402	66.63	36200	37550	36200	47350	25550	36450	36842.27	26.95	0	-4091	38183	37316	36783	35916	35383	37050	35650	115	10900	500	27700	50	1	22916042	8525	22.48	2.53	12	0.82	1655.00	14718.00	40000	20230901	-7.00	19800	20220930	87.88	40000	-7.00	20230901	21350	74.24	20230103	40000	-7.00	20230901	19800	87.88	20220930	1.46	Y	084370	500	114 억		6176123	N	N	10782	N	00	N
116	20230907	140531	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36950	500	2	1.37	5814375650	157915	55.85	36200	37550	36200	47350	25550	36450	36820.22	26.95	0	1969	38183	37316	36783	35916	35383	37050	35650	115	10900	500	27700	50	1	22916042	8467	22.33	2.51	12	0.69	1655.00	14718.00	40000	20230901	-7.62	19800	20220930	86.62	40000	-7.62	20230901	21350	73.07	20230103	40000	-7.62	20230901	19800	86.62	20220930	1.46	Y	084370	500	114 억		6176123	N	N	10782	N	00	N
117	20230907	130530	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37100	650	2	1.78	4735370700	128890	45.58	36200	37300	36200	47350	25550	36450	36740.17	26.95	0	5844	38183	37316	36783	35916	35383	37050	35650	115	10900	500	27700	50	1	22916042	8502	22.42	2.52	12	0.56	1655.00	14718.00	40000	20230901	-7.25	19800	20220930	87.37	40000	-7.25	20230901	21350	73.77	20230103	40000	-7.25	20230901	19800	87.37	20220930	1.46	Y	084370	500	114 억		6176123	N	N	10782	N	00	N
118	20230907	120538	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36750	300	2	0.82	3726860150	101697	35.97	36200	37050	36200	47350	25550	36450	36647.18	26.95	0	5220	38183	37316	36783	35916	35383	37050	35650	115	10900	500	27700	50	1	22916042	8422	22.21	2.50	12	0.44	1655.00	14718.00	40000	20230901	-8.12	19800	20220930	85.61	40000	-8.12	20230901	21350	72.13	20230103	40000	-8.12	20230901	19800	85.61	20220930	1.46	Y	084370	500	114 억		6176123	N	N	10782	N	00	N
119	20230907	110536	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36550	100	2	0.27	3003900850	81996	29.00	36200	37050	36200	47350	25550	36450	36635.27	26.95	0	4488	38183	37316	36783	35916	35383	37050	35650	115	10900	500	27700	50	1	22916042	8376	22.08	2.48	12	0.36	1655.00	14718.00	40000	20230901	-8.62	19800	20220930	84.60	40000	-8.62	20230901	21350	71.19	20230103	40000	-8.62	20230901	19800	84.60	20220930	1.46	Y	084370	500	114 억		6176123	N	N	10782	N	00	N
120	20230907	100535	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36600	150	2	0.41	1726790200	47250	16.71	36200	36950	36200	47350	25550	36450	36546.32	26.95	0	9009	38183	37316	36783	35916	35383	37050	35650	115	10900	500	27700	50	1	22916042	8387	22.11	2.49	12	0.21	1655.00	14718.00	40000	20230901	-8.50	19800	20220930	84.85	40000	-8.50	20230901	21350	71.43	20230103	40000	-8.50	20230901	19800	84.85	20220930	1.46	Y	084370	500	114 억		6176123	N	N	10782	N	00	N
121	20230907	090539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36750	300	2	0.82	506837250	13851	4.90	36200	36850	36200	47350	25550	36450	36594.63	26.95	0	4855	38183	37316	36783	35916	35383	37050	35650	115	10900	500	27700	50	1	22916042	8422	22.21	2.50	12	0.06	1655.00	14718.00	40000	20230901	-8.12	19800	20220930	85.61	40000	-8.12	20230901	21350	72.13	20230103	40000	-8.12	20230901	19800	85.61	20220930	1.46	Y	084370	500	114 억		6176123	N	N	10782	N	00	N
122	20230906	160531	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36450	-1100	5	-2.93	10306975000	280948	62.34	37550	37650	36250	48800	26300	37550	36686.81	26.79	0	39511	39616	38582	37516	36482	35416	38050	35950	115	11250	500	28530	50	1	22916042	8353	22.02	2.48	12	1.23	1655.00	14718.00	40000	20230901	-8.88	19800	20220930	84.09	40000	-8.88	20230901	21350	70.73	20230103	40000	-8.88	20230901	19800	84.09	20220930	1.26	Y	084370	500	114 억		6138352	N	N	10782	N	00	N
123	20230906	150533	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36750	-800	5	-2.13	9653119600	263066	58.37	37550	37650	36250	48800	26300	37550	36694.67	26.79	0	38471	39616	38582	37516	36482	35416	38050	35950	115	11250	500	28530	50	1	22916042	8422	22.21	2.50	12	1.15	1655.00	14718.00	40000	20230901	-8.12	19800	20220930	85.61	40000	-8.12	20230901	21350	72.13	20230103	40000	-8.12	20230901	19800	85.61	20220930	1.26	Y	084370	500	114 억		6138352	N	N	40913	N	00	N
124	20230906	140533	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36500	-1050	5	-2.80	7731222000	210306	46.66	37550	37650	36400	48800	26300	37550	36761.78	26.79	0	24286	39616	38582	37516	36482	35416	38050	35950	115	11250	500	28530	50	1	22916042	8364	22.05	2.48	12	0.92	1655.00	14718.00	40000	20230901	-8.75	19800	20220930	84.34	40000	-8.75	20230901	21350	70.96	20230103	40000	-8.75	20230901	19800	84.34	20220930	1.26	Y	084370	500	114 억		6138352	N	N	40913	N	00	N
125	20230906	130528	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36650	-900	5	-2.40	7001510450	190331	42.23	37550	37650	36400	48800	26300	37550	36785.97	26.79	0	22166	39616	38582	37516	36482	35416	38050	35950	115	11250	500	28530	50	1	22916042	8399	22.15	2.49	12	0.83	1655.00	14718.00	40000	20230901	-8.38	19800	20220930	85.10	40000	-8.38	20230901	21350	71.66	20230103	40000	-8.38	20230901	19800	85.10	20220930	1.26	Y	084370	500	114 억		6138352	N	N	40913	N	00	N
126	20230906	120538	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36600	-950	5	-2.53	5500005100	149205	33.11	37550	37650	36500	48800	26300	37550	36862.07	26.79	0	17544	39616	38582	37516	36482	35416	38050	35950	115	11250	500	28530	50	1	22916042	8387	22.11	2.49	12	0.65	1655.00	14718.00	40000	20230901	-8.50	19800	20220930	84.85	40000	-8.50	20230901	21350	71.43	20230103	40000	-8.50	20230901	19800	84.85	20220930	1.26	Y	084370	500	114 억		6138352	N	N	40913	N	00	N
127	20230906	110535	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36650	-900	5	-2.40	4174180550	112975	25.07	37550	37650	36550	48800	26300	37550	36947.83	26.79	0	17363	39616	38582	37516	36482	35416	38050	35950	115	11250	500	28530	50	1	22916042	8399	22.15	2.49	12	0.49	1655.00	14718.00	40000	20230901	-8.38	19800	20220930	85.10	40000	-8.38	20230901	21350	71.66	20230103	40000	-8.38	20230901	19800	85.10	20220930	1.26	Y	084370	500	114 억		6138352	N	N	40913	N	00	N
128	20230906	100521	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37050	-500	5	-1.33	3118476650	84261	18.70	37550	37650	36700	48800	26300	37550	37009.73	26.79	0	15958	39616	38582	37516	36482	35416	38050	35950	115	11250	500	28530	50	1	22916042	8490	22.39	2.52	12	0.37	1655.00	14718.00	40000	20230901	-7.37	19800	20220930	87.12	40000	-7.37	20230901	21350	73.54	20230103	40000	-7.37	20230901	19800	87.12	20220930	1.26	Y	084370	500	114 억		6138352	N	N	40913	N	00	N
129	20230906	090526	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37150	-400	5	-1.07	393449400	10511	2.33	37550	37650	37150	48800	26300	37550	37432.16	26.79	0	3149	39616	38582	37516	36482	35416	38050	35950	115	11250	500	28530	50	1	22916042	8513	22.45	2.52	12	0.05	1655.00	14718.00	40000	20230901	-7.12	19800	20220930	87.63	40000	-7.12	20230901	21350	74.00	20230103	40000	-7.12	20230901	19800	87.63	20220930	1.26	Y	084370	500	114 억		6138352	N	N	40913	N	00	N
130	20230905	160526	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37550	-1100	5	-2.85	16756096550	447344	97.27	38450	38550	36450	50200	27100	38650	37456.27	26.80	0	-3669	39783	39216	38733	38166	37683	38975	37925	115	11550	500	29370	50	1	22916042	8605	22.69	2.55	12	1.95	1655.00	14718.00	40000	20230901	-6.12	19800	20220930	89.65	40000	-6.12	20230901	21350	75.88	20230103	40000	-6.12	20230901	19800	89.65	20220930	1.48	Y	084370	500	114 억		6142037	N	N	40913	N	00	N
131	20230905	150537	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37550	-1100	5	-2.85	16163135200	431532	93.84	38450	38550	36450	50200	27100	38650	37454.66	26.80	0	-2899	39783	39216	38733	38166	37683	38975	37925	115	11550	500	29370	50	1	22916042	8605	22.69	2.55	12	1.88	1655.00	14718.00	40000	20230901	-6.12	19800	20220930	89.65	40000	-6.12	20230901	21350	75.88	20230103	40000	-6.12	20230901	19800	89.65	20220930	1.48	Y	084370	500	114 억		6142037	N	N	57454	N	00	N
132	20230905	140534	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37700	-950	5	-2.46	14692596850	392416	85.33	38450	38550	36450	50200	27100	38650	37440.74	26.80	0	4740	39783	39216	38733	38166	37683	38975	37925	115	11550	500	29370	50	1	22916042	8639	22.78	2.56	12	1.71	1655.00	14718.00	40000	20230901	-5.75	19800	20220930	90.40	40000	-5.75	20230901	21350	76.58	20230103	40000	-5.75	20230901	19800	90.40	20220930	1.48	Y	084370	500	114 억		6142037	N	N	57454	N	00	N
133	20230905	130515	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37750	-900	5	-2.33	12651995400	338434	73.59	38450	38550	36450	50200	27100	38650	37383.15	26.80	0	14629	39783	39216	38733	38166	37683	38975	37925	115	11550	500	29370	50	1	22916042	8651	22.81	2.56	12	1.48	1655.00	14718.00	40000	20230901	-5.62	19800	20220930	90.66	40000	-5.62	20230901	21350	76.81	20230103	40000	-5.62	20230901	19800	90.66	20220930	1.48	Y	084370	500	114 억		6142037	N	N	57454	N	00	N
134	20230905	120523	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37600	-1050	5	-2.72	11517810450	308329	67.05	38450	38550	36450	50200	27100	38650	37354.71	26.80	0	17155	39783	39216	38733	38166	37683	38975	37925	115	11550	500	29370	50	1	22916042	8616	22.72	2.55	12	1.35	1655.00	14718.00	40000	20230901	-6.00	19800	20220930	89.90	40000	-6.00	20230901	21350	76.11	20230103	40000	-6.00	20230901	19800	89.90	20220930	1.48	Y	084370	500	114 억		6142037	N	N	57454	N	00	N
135	20230905	110527	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37300	-1350	5	-3.49	9829764200	263346	57.26	38450	38550	36450	50200	27100	38650	37325.37	26.80	0	-1161	39783	39216	38733	38166	37683	38975	37925	115	11550	500	29370	50	1	22916042	8548	22.54	2.53	12	1.15	1655.00	14718.00	40000	20230901	-6.75	19800	20220930	88.38	40000	-6.75	20230901	21350	74.71	20230103	40000	-6.75	20230901	19800	88.38	20220930	1.48	Y	084370	500	114 억		6142037	N	N	57454	N	00	N
136	20230905	100522	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36950	-1700	5	-4.40	6360690800	169139	36.78	38450	38550	36850	50200	27100	38650	37605.00	26.80	0	2275	39783	39216	38733	38166	37683	38975	37925	115	11550	500	29370	50	1	22916042	8467	22.33	2.51	12	0.74	1655.00	14718.00	40000	20230901	-7.62	19800	20220930	86.62	40000	-7.62	20230901	21350	73.07	20230103	40000	-7.62	20230901	19800	86.62	20220930	1.48	Y	084370	500	114 억		6142037	N	N	57454	N	00	N
137	20230905	090518	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38300	-350	5	-0.91	939166750	24589	5.35	38450	38550	37950	50200	27100	38650	38190.68	26.80	0	1109	39783	39216	38733	38166	37683	38975	37925	115	11550	500	29370	50	1	22916042	8777	23.14	2.60	12	0.11	1655.00	14718.00	40000	20230901	-4.25	19800	20220930	93.43	40000	-4.25	20230901	21350	79.39	20230103	40000	-4.25	20230901	19800	93.43	20220930	1.48	Y	084370	500	114 억		6142037	N	N	57454	N	00	N
138	20230904	160519	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38650	-350	5	-0.90	17780533650	458513	32.80	39150	39300	38250	50700	27300	39000	38776.79	27.05	0	-34386	44100	41550	37450	34900	30800	42825	36175	115	11700	500	29640	50	1	22916042	8857	23.35	2.63	12	2.00	1655.00	14718.00	40000	20230901	-3.38	19800	20220930	95.20	40000	-3.38	20230901	21350	81.03	20230103	40000	-3.38	20230901	19800	95.20	20220930	1.54	Y	084370	500	114 억		6198959	N	N	57454	N	00	N
139	20230904	150512	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38350	-650	5	-1.67	16800342500	433074	30.98	39150	39300	38250	50700	27300	39000	38791.12	27.05	0	-34222	44100	41550	37450	34900	30800	42825	36175	115	11700	500	29640	50	1	22916042	8788	23.17	2.61	12	1.89	1655.00	14718.00	40000	20230901	-4.12	19800	20220930	93.69	40000	-4.12	20230901	21350	79.63	20230103	40000	-4.12	20230901	19800	93.69	20220930	1.54	Y	084370	500	114 억		6198959	N	N	53589	N	00	N
140	20230904	140507	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38400	-600	5	-1.54	15844065700	408157	29.20	39150	39300	38250	50700	27300	39000	38816.58	27.05	0	-31576	44100	41550	37450	34900	30800	42825	36175	115	11700	500	29640	50	1	22916042	8800	23.20	2.61	12	1.78	1655.00	14718.00	40000	20230901	-4.00	19800	20220930	93.94	40000	-4.00	20230901	21350	79.86	20230103	40000	-4.00	20230901	19800	93.94	20220930	1.54	Y	084370	500	114 억		6198959	N	N	53589	N	00	N
141	20230904	130516	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38450	-550	5	-1.41	13968893000	359348	25.71	39150	39300	38400	50700	27300	39000	38871.31	27.05	0	-27726	44100	41550	37450	34900	30800	42825	36175	115	11700	500	29640	50	1	22916042	8811	23.23	2.61	12	1.57	1655.00	14718.00	40000	20230901	-3.88	19800	20220930	94.19	40000	-3.88	20230901	21350	80.09	20230103	40000	-3.88	20230901	19800	94.19	20220930	1.54	Y	084370	500	114 억		6198959	N	N	53589	N	00	N
142	20230904	120507	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38800	-200	5	-0.51	12085812600	310483	22.21	39150	39300	38550	50700	27300	39000	38924.78	27.05	0	-15539	44100	41550	37450	34900	30800	42825	36175	115	11700	500	29640	50	1	22916042	8891	23.44	2.64	12	1.35	1655.00	14718.00	40000	20230901	-3.00	19800	20220930	95.96	40000	-3.00	20230901	21350	81.73	20230103	40000	-3.00	20230901	19800	95.96	20220930	1.54	Y	084370	500	114 억		6198959	N	N	53589	N	00	N
143	20230904	110500	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38750	-250	5	-0.64	10576350950	271712	19.44	39150	39300	38550	50700	27300	39000	38923.62	27.05	0	-1108	44100	41550	37450	34900	30800	42825	36175	115	11700	500	29640	50	1	22916042	8880	23.41	2.63	12	1.19	1655.00	14718.00	40000	20230901	-3.12	19800	20220930	95.71	40000	-3.12	20230901	21350	81.50	20230103	40000	-3.12	20230901	19800	95.71	20220930	1.54	Y	084370	500	114 억		6198959	N	N	53589	N	00	N
144	20230904	100502	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39200	200	2	0.51	8470831050	217515	15.56	39150	39300	38550	50700	27300	39000	38942.50	27.05	0	4616	44100	41550	37450	34900	30800	42825	36175	115	11700	500	29640	50	1	22916042	8983	23.69	2.66	12	0.95	1655.00	14718.00	40000	20230901	-2.00	19800	20220930	97.98	40000	-2.00	20230901	21350	83.61	20230103	40000	-2.00	20230901	19800	97.98	20220930	1.54	Y	084370	500	114 억		6198959	N	N	53589	N	00	N
145	20230904	090512	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39050	50	2	0.13	2509134750	64268	4.60	39150	39300	38650	50700	27300	39000	39044.81	27.05	0	6514	44100	41550	37450	34900	30800	42825	36175	115	11700	500	29640	50	1	22916042	8949	23.60	2.65	12	0.28	1655.00	14718.00	40000	20230901	-2.38	19800	20220930	97.22	40000	-2.38	20230901	21350	82.90	20230103	40000	-2.38	20230901	19800	97.22	20220930	1.54	Y	084370	500	114 억		6198959	N	N	53589	N	00	N
146	20230901	160504	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	39000	4600	2	13.37	52232941600	1381690	643.19	34400	40000	33350	44700	24100	34400	37800.56	26.70	0	92678	35466	34932	34066	33532	32666	35200	33800	115	10300	500	26140	50	1	22916042	8937	23.56	2.65	12	6.03	1655.00	14718.00	40000	20230901	-2.50	19800	20220930	96.97	40000	-2.50	20230901	21350	82.67	20230103	40000	-2.50	20230901	19800	96.97	20220930	1.60	Y	084370	500	114 억		6118304	N	N	53589	N	00	N
147	20230901	150511	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	39750	5350	2	15.55	44798780150	1192988	555.35	34400	40000	33350	44700	24100	34400	37551.77	26.70	0	90769	35466	34932	34066	33532	32666	35200	33800	115	10300	500	26140	50	1	22916042	9109	24.02	2.70	12	5.21	1655.00	14718.00	40000	20230901	-0.62	19800	20220930	100.76	40000	-0.62	20230901	21350	86.18	20230103	40000	-0.62	20230901	19800	100.76	20220930	1.60	Y	084370	500	114 억		6118304	N	N	25000	N	00	N
148	20230901	140512	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37600	3200	2	9.30	24152992400	660322	307.39	34400	37800	33350	44700	24100	34400	36577.63	26.70	0	116482	35466	34932	34066	33532	32666	35200	33800	115	10300	500	26140	50	1	22916042	8616	22.72	2.55	12	2.88	1655.00	14718.00	38350	20230731	-1.96	19800	20220930	89.90	38350	-1.96	20230731	21350	76.11	20230103	38350	-1.96	20230731	19800	89.90	20220930	1.60	Y	084370	500	114 억		6118304	N	N	25000	N	00	N
149	20230901	130459	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	37300	2900	2	8.43	17996293250	495661	230.74	34400	37500	33350	44700	24100	34400	36307.70	26.70	0	107717	35466	34932	34066	33532	32666	35200	33800	115	10300	500	26140	50	1	22916042	8548	22.54	2.53	12	2.16	1655.00	14718.00	38350	20230731	-2.74	19800	20220930	88.38	38350	-2.74	20230731	21350	74.71	20230103	38350	-2.74	20230731	19800	88.38	20220930	1.60	Y	084370	500	114 억		6118304	N	N	25000	N	00	N
150	20230901	120504	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36950	2550	2	7.41	14475402550	401057	186.70	34400	37300	33350	44700	24100	34400	36093.17	26.70	0	74853	35466	34932	34066	33532	32666	35200	33800	115	10300	500	26140	50	1	22916042	8467	22.33	2.51	12	1.75	1655.00	14718.00	38350	20230731	-3.65	19800	20220930	86.62	38350	-3.65	20230731	21350	73.07	20230103	38350	-3.65	20230731	19800	86.62	20220930	1.60	Y	084370	500	114 억		6118304	N	N	25000	N	00	N
151	20230901	110505	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	36800	2400	2	6.98	10477139250	292970	136.38	34400	36850	33350	44700	24100	34400	35761.86	26.70	0	63289	35466	34932	34066	33532	32666	35200	33800	115	10300	500	26140	50	1	22916042	8433	22.24	2.50	12	1.28	1655.00	14718.00	38350	20230731	-4.04	19800	20220930	85.86	38350	-4.04	20230731	21350	72.37	20230103	38350	-4.04	20230731	19800	85.86	20220930	1.60	Y	084370	500	114 억		6118304	N	N	25000	N	00	N
152	20230901	100502	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	35800	1400	2	4.07	6258415800	176746	82.28	34400	36250	33350	44700	24100	34400	35409.15	26.70	0	37024	35466	34932	34066	33532	32666	35200	33800	115	10300	500	26140	50	1	22916042	8204	21.63	2.43	12	0.77	1655.00	14718.00	38350	20230731	-6.65	19800	20220930	80.81	38350	-6.65	20230731	21350	67.68	20230103	38350	-6.65	20230731	19800	80.81	20220930	1.60	Y	084370	500	114 억		6118304	N	N	25000	N	00	N
153	20230901	090455	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	34600	200	2	0.58	439581150	12786	5.95	34400	34800	33350	44700	24100	34400	34379.87	26.70	0	-3033	35466	34932	34066	33532	32666	35200	33800	115	10300	500	26140	50	1	22916042	7929	20.91	2.35	12	0.06	1655.00	14718.00	38350	20230731	-9.78	19800	20220930	74.75	38350	-9.78	20230731	21350	62.06	20230103	38350	-9.78	20230731	19800	74.75	20220930	1.60	Y	084370	500	114 억		6118304	N	N	25000	N	00	N