KissMeData/084850/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	160652	57	100.00	KSQ150		반도체	N	N	N	N		N	21750	-50	5	-0.23	228227950	10522	87.67	22000	22000	21000	28300	15300	21800	21690.54	2.37	0	-3019	22300	22050	21600	21350	20900	22175	21475	116	6500	500	16130	50	1	22682934	4934	-23.19	1.96	12	0.05	-938.00	11124.00	32000	20221201	-32.03	19420	20230726	12.00	29250	-25.64	20230220	19420	12.00	20230726	32000	-32.03	20221201	19420	12.00	20230726	0.42	Y	084850	500	115 억		538626	N	N	3117	N	00	N
3	20230927	150657	57	100.00	KSQ150		반도체	N	N	N	N		N	22000	200	2	0.92	215707750	9950	82.90	22000	22000	21000	28300	15300	21800	21679.17	2.37	0	-3050	22300	22050	21600	21350	20900	22175	21475	116	6500	500	16130	50	1	22682934	4990	-23.45	1.98	12	0.04	-938.00	11124.00	32000	20221201	-31.25	19420	20230726	13.29	29250	-24.79	20230220	19420	13.29	20230726	32000	-31.25	20221201	19420	13.29	20230726	0.42	Y	084850	500	115 억		538626	N	N	2015	N	00	N
4	20230927	140657	57	100.00	KSQ150		반도체	N	N	N	N		N	21800	0	3	0.00	162831950	7536	62.79	22000	22000	21000	28300	15300	21800	21607.21	2.37	0	-3086	22300	22050	21600	21350	20900	22175	21475	116	6500	500	16130	50	1	22682934	4945	-23.24	1.96	12	0.03	-938.00	11124.00	32000	20221201	-31.88	19420	20230726	12.26	29250	-25.47	20230220	19420	12.26	20230726	32000	-31.88	20221201	19420	12.26	20230726	0.42	Y	084850	500	115 억		538626	N	N	2015	N	00	N
5	20230927	130649	57	100.00	KSQ150		반도체	N	N	N	N		N	21700	-100	5	-0.46	141746800	6567	54.72	22000	22000	21000	28300	15300	21800	21584.71	2.37	0	-2698	22300	22050	21600	21350	20900	22175	21475	116	6500	500	16130	50	1	22682934	4922	-23.13	1.95	12	0.03	-938.00	11124.00	32000	20221201	-32.19	19420	20230726	11.74	29250	-25.81	20230220	19420	11.74	20230726	32000	-32.19	20221201	19420	11.74	20230726	0.42	Y	084850	500	115 억		538626	N	N	2015	N	00	N
6	20230927	120648	57	100.00	KSQ150		반도체	N	N	N	N		N	21350	-450	5	-2.06	109647550	5081	42.33	22000	22000	21000	28300	15300	21800	21579.92	2.37	0	-1831	22300	22050	21600	21350	20900	22175	21475	116	6500	500	16130	50	1	22682934	4843	-22.76	1.92	12	0.02	-938.00	11124.00	32000	20221201	-33.28	19420	20230726	9.94	29250	-27.01	20230220	19420	9.94	20230726	32000	-33.28	20221201	19420	9.94	20230726	0.42	Y	084850	500	115 억		538626	N	N	2015	N	00	N
7	20230927	110654	57	100.00	KSQ150		반도체	N	N	N	N		N	21600	-200	5	-0.92	93176850	4315	35.95	22000	22000	21000	28300	15300	21800	21593.71	2.37	0	-1813	22300	22050	21600	21350	20900	22175	21475	116	6500	500	16130	50	1	22682934	4900	-23.03	1.94	12	0.02	-938.00	11124.00	32000	20221201	-32.50	19420	20230726	11.23	29250	-26.15	20230220	19420	11.23	20230726	32000	-32.50	20221201	19420	11.23	20230726	0.42	Y	084850	500	115 억		538626	N	N	2015	N	00	N
8	20230927	100650	57	100.00	KSQ150		반도체	N	N	N	N		N	21750	-50	5	-0.23	67909200	3151	26.25	22000	22000	21000	28300	15300	21800	21551.63	2.37	0	-1052	22300	22050	21600	21350	20900	22175	21475	116	6500	500	16130	50	1	22682934	4934	-23.19	1.96	12	0.01	-938.00	11124.00	32000	20221201	-32.03	19420	20230726	12.00	29250	-25.64	20230220	19420	12.00	20230726	32000	-32.03	20221201	19420	12.00	20230726	0.42	Y	084850	500	115 억		538626	N	N	2015	N	00	N
9	20230927	090700	57	100.00	KSQ150		반도체	N	N	N	N		N	21400	-400	5	-1.83	18829300	880	7.33	22000	22000	21000	28300	15300	21800	21396.93	2.37	0	-116	22300	22050	21600	21350	20900	22175	21475	116	6500	500	16130	50	1	22682934	4854	-22.81	1.92	12	0.00	-938.00	11124.00	32000	20221201	-33.12	19420	20230726	10.20	29250	-26.84	20230220	19420	10.20	20230726	32000	-33.12	20221201	19420	10.20	20230726	0.42	Y	084850	500	115 억		538626	N	N	2015	N	00	N
10	20230926	160648	57	100.00	KSQ150		반도체	N	N	N	N		N	21800	350	2	1.63	255717850	11983	131.38	21500	21850	21150	27850	15050	21450	21330.09	2.39	0	-2036	22383	21916	21633	21166	20883	21775	21025	116	6400	500	15870	50	1	22682934	4945	-23.24	1.96	12	0.05	-938.00	11124.00	32000	20221201	-31.88	19420	20230726	12.26	29250	-25.47	20230220	19420	12.26	20230726	32000	-31.88	20221201	19420	12.26	20230726	0.42	Y	084850	500	115 억		541359	N	N	2015	N	00	N
11	20230926	150650	57	100.00	KSQ150		반도체	N	N	N	N		N	21350	-100	5	-0.47	214292800	10062	110.32	21500	21850	21150	27850	15050	21450	21297.24	2.39	0	-1581	22383	21916	21633	21166	20883	21775	21025	116	6400	500	15870	50	1	22682934	4843	-22.76	1.92	12	0.04	-938.00	11124.00	32000	20221201	-33.28	19420	20230726	9.94	29250	-27.01	20230220	19420	9.94	20230726	32000	-33.28	20221201	19420	9.94	20230726	0.42	Y	084850	500	115 억		541359	N	N	1380	N	00	N
12	20230926	140643	57	100.00	KSQ150		반도체	N	N	N	N		N	21250	-200	5	-0.93	185972850	8731	95.72	21500	21850	21150	27850	15050	21450	21300.29	2.39	0	-1497	22383	21916	21633	21166	20883	21775	21025	116	6400	500	15870	50	1	22682934	4820	-22.65	1.91	12	0.04	-938.00	11124.00	32000	20221201	-33.59	19420	20230726	9.42	29250	-27.35	20230220	19420	9.42	20230726	32000	-33.59	20221201	19420	9.42	20230726	0.42	Y	084850	500	115 억		541359	N	N	1380	N	00	N
13	20230926	130647	57	100.00	KSQ150		반도체	N	N	N	N		N	21450	0	3	0.00	157210150	7378	80.89	21500	21850	21150	27850	15050	21450	21307.96	2.39	0	-1460	22383	21916	21633	21166	20883	21775	21025	116	6400	500	15870	50	1	22682934	4865	-22.87	1.93	12	0.03	-938.00	11124.00	32000	20221201	-32.97	19420	20230726	10.45	29250	-26.67	20230220	19420	10.45	20230726	32000	-32.97	20221201	19420	10.45	20230726	0.42	Y	084850	500	115 억		541359	N	N	1380	N	00	N
14	20230926	120648	57	100.00	KSQ150		반도체	N	N	N	N		N	21350	-100	5	-0.47	133403200	6267	68.71	21500	21850	21150	27850	15050	21450	21286.61	2.39	0	-776	22383	21916	21633	21166	20883	21775	21025	116	6400	500	15870	50	1	22682934	4843	-22.76	1.92	12	0.03	-938.00	11124.00	32000	20221201	-33.28	19420	20230726	9.94	29250	-27.01	20230220	19420	9.94	20230726	32000	-33.28	20221201	19420	9.94	20230726	0.42	Y	084850	500	115 억		541359	N	N	1380	N	00	N
15	20230926	110648	57	100.00	KSQ150		반도체	N	N	N	N		N	21450	0	3	0.00	120115450	5643	61.87	21500	21850	21150	27850	15050	21450	21285.74	2.39	0	-727	22383	21916	21633	21166	20883	21775	21025	116	6400	500	15870	50	1	22682934	4865	-22.87	1.93	12	0.02	-938.00	11124.00	32000	20221201	-32.97	19420	20230726	10.45	29250	-26.67	20230220	19420	10.45	20230726	32000	-32.97	20221201	19420	10.45	20230726	0.42	Y	084850	500	115 억		541359	N	N	1380	N	00	N
16	20230926	100647	57	100.00	KSQ150		반도체	N	N	N	N		N	21200	-250	5	-1.17	85518400	4016	44.03	21500	21850	21150	27850	15050	21450	21294.42	2.39	0	-839	22383	21916	21633	21166	20883	21775	21025	116	6400	500	15870	50	1	22682934	4809	-22.60	1.91	12	0.02	-938.00	11124.00	32000	20221201	-33.75	19420	20230726	9.17	29250	-27.52	20230220	19420	9.17	20230726	32000	-33.75	20221201	19420	9.17	20230726	0.42	Y	084850	500	115 억		541359	N	N	1380	N	00	N
17	20230926	090647	57	100.00	KSQ150		반도체	N	N	N	N		N	21450	0	3	0.00	22169350	1031	11.30	21500	21850	21400	27850	15050	21450	21502.76	2.39	0	-195	22383	21916	21633	21166	20883	21775	21025	116	6400	500	15870	50	1	22682934	4865	-22.87	1.93	12	0.00	-938.00	11124.00	32000	20221201	-32.97	19420	20230726	10.45	29250	-26.67	20230220	19420	10.45	20230726	32000	-32.97	20221201	19420	10.45	20230726	0.42	Y	084850	500	115 억		541359	N	N	1380	N	00	N
18	20230925	160647	57	100.00	KSQ150		반도체	N	N	N	N		N	21450	-200	5	-0.92	196059900	9118	70.18	21650	22100	21350	28100	15200	21650	21502.54	2.40	0	-2147	22216	21932	21366	21082	20516	22075	21225	116	6450	500	16020	50	1	22682934	4865	-22.87	1.93	12	0.04	-938.00	11124.00	32000	20221201	-32.97	19420	20230726	10.45	29250	-26.67	20230220	19420	10.45	20230726	32000	-32.97	20221201	19420	10.45	20230726	0.42	Y	084850	500	115 억		544443	N	N	1380	N	00	N
19	20230925	150650	57	100.00	KSQ150		반도체	N	N	N	N		N	21400	-250	5	-1.15	127578950	5934	45.67	21650	22100	21350	28100	15200	21650	21499.65	2.40	0	-1254	22216	21932	21366	21082	20516	22075	21225	116	6450	500	16020	50	1	22682934	4854	-22.81	1.92	12	0.03	-938.00	11124.00	32000	20221201	-33.12	19420	20230726	10.20	29250	-26.84	20230220	19420	10.20	20230726	32000	-33.12	20221201	19420	10.20	20230726	0.42	Y	084850	500	115 억		544443	N	N	2068	N	00	N
20	20230925	140638	57	100.00	KSQ150		반도체	N	N	N	N		N	21400	-250	5	-1.15	119202550	5543	42.66	21650	22100	21350	28100	15200	21650	21505.06	2.40	0	-1335	22216	21932	21366	21082	20516	22075	21225	116	6450	500	16020	50	1	22682934	4854	-22.81	1.92	12	0.02	-938.00	11124.00	32000	20221201	-33.12	19420	20230726	10.20	29250	-26.84	20230220	19420	10.20	20230726	32000	-33.12	20221201	19420	10.20	20230726	0.42	Y	084850	500	115 억		544443	N	N	2068	N	00	N
21	20230925	130642	57	100.00	KSQ150		반도체	N	N	N	N		N	21400	-250	5	-1.15	106377500	4944	38.05	21650	22100	21350	28100	15200	21650	21516.48	2.40	0	-1173	22216	21932	21366	21082	20516	22075	21225	116	6450	500	16020	50	1	22682934	4854	-22.81	1.92	12	0.02	-938.00	11124.00	32000	20221201	-33.12	19420	20230726	10.20	29250	-26.84	20230220	19420	10.20	20230726	32000	-33.12	20221201	19420	10.20	20230726	0.42	Y	084850	500	115 억		544443	N	N	2068	N	00	N
22	20230925	120648	57	100.00	KSQ150		반도체	N	N	N	N		N	21450	-200	5	-0.92	98560250	4579	35.24	21650	22100	21350	28100	15200	21650	21524.40	2.40	0	-1095	22216	21932	21366	21082	20516	22075	21225	116	6450	500	16020	50	1	22682934	4865	-22.87	1.93	12	0.02	-938.00	11124.00	32000	20221201	-32.97	19420	20230726	10.45	29250	-26.67	20230220	19420	10.45	20230726	32000	-32.97	20221201	19420	10.45	20230726	0.42	Y	084850	500	115 억		544443	N	N	2068	N	00	N
23	20230925	110643	57	100.00	KSQ150		반도체	N	N	N	N		N	21450	-200	5	-0.92	70806200	3285	25.28	21650	22100	21400	28100	15200	21650	21554.40	2.40	0	-499	22216	21932	21366	21082	20516	22075	21225	116	6450	500	16020	50	1	22682934	4865	-22.87	1.93	12	0.01	-938.00	11124.00	32000	20221201	-32.97	19420	20230726	10.45	29250	-26.67	20230220	19420	10.45	20230726	32000	-32.97	20221201	19420	10.45	20230726	0.42	Y	084850	500	115 억		544443	N	N	2068	N	00	N
24	20230925	100646	57	100.00	KSQ150		반도체	N	N	N	N		N	21500	-150	5	-0.69	43203700	1999	15.39	21650	22100	21450	28100	15200	21650	21612.66	2.40	0	-229	22216	21932	21366	21082	20516	22075	21225	116	6450	500	16020	50	1	22682934	4877	-22.92	1.93	12	0.01	-938.00	11124.00	32000	20221201	-32.81	19420	20230726	10.71	29250	-26.50	20230220	19420	10.71	20230726	32000	-32.81	20221201	19420	10.71	20230726	0.42	Y	084850	500	115 억		544443	N	N	2068	N	00	N
25	20230925	090643	57	100.00	KSQ150		반도체	N	N	N	N		N	21750	100	2	0.46	2990350	137	1.05	21650	22100	21650	28100	15200	21650	21827.37	2.40	0	-109	22216	21932	21366	21082	20516	22075	21225	116	6450	500	16020	50	1	22682934	4934	-23.19	1.96	12	0.00	-938.00	11124.00	32000	20221201	-32.03	19420	20230726	12.00	29250	-25.64	20230220	19420	12.00	20230726	32000	-32.03	20221201	19420	12.00	20230726	0.42	Y	084850	500	115 억		544443	N	N	2068	N	00	N
26	20230922	160706	57	100.00	KSQ150		반도체	N	N	N	N		N	21650	500	2	2.36	277057200	12993	48.86	20800	21650	20800	27450	14850	21150	21321.02	2.41	0	-1416	22350	21750	21350	20750	20350	21550	20550	116	6300	500	15650	50	1	22682934	4911	-23.08	1.95	12	0.06	-938.00	11124.00	32000	20221201	-32.34	19420	20230726	11.48	29250	-25.98	20230220	19420	11.48	20230726	32000	-32.34	20221201	19420	11.48	20230726	0.42	Y	084850	500	115 억		546415	N	N	2068	N	00	N
27	20230922	150703	57	100.00	KSQ150		반도체	N	N	N	N		N	21400	250	2	1.18	244132300	11463	43.11	20800	21650	20800	27450	14850	21150	21297.42	2.41	0	-1075	22350	21750	21350	20750	20350	21550	20550	116	6300	500	15650	50	1	22682934	4854	-22.81	1.92	12	0.05	-938.00	11124.00	32000	20221201	-33.12	19420	20230726	10.20	29250	-26.84	20230220	19420	10.20	20230726	32000	-33.12	20221201	19420	10.20	20230726	0.42	Y	084850	500	115 억		546415	N	N	3106	N	00	N
28	20230922	140703	57	100.00	KSQ150		반도체	N	N	N	N		N	21350	200	2	0.95	207808550	9764	36.72	20800	21650	20800	27450	14850	21150	21283.14	2.41	0	-452	22350	21750	21350	20750	20350	21550	20550	116	6300	500	15650	50	1	22682934	4843	-22.76	1.92	12	0.04	-938.00	11124.00	32000	20221201	-33.28	19420	20230726	9.94	29250	-27.01	20230220	19420	9.94	20230726	32000	-33.28	20221201	19420	9.94	20230726	0.42	Y	084850	500	115 억		546415	N	N	3106	N	00	N
29	20230922	130621	57	100.00	KSQ150		반도체	N	N	N	N		N	21450	300	2	1.42	191783050	9015	33.90	20800	21650	20800	27450	14850	21150	21273.77	2.41	0	-64	22350	21750	21350	20750	20350	21550	20550	116	6300	500	15650	50	1	22682934	4865	-22.87	1.93	12	0.04	-938.00	11124.00	32000	20221201	-32.97	19420	20230726	10.45	29250	-26.67	20230220	19420	10.45	20230726	32000	-32.97	20221201	19420	10.45	20230726	0.42	Y	084850	500	115 억		546415	N	N	3106	N	00	N
30	20230922	120620	57	100.00	KSQ150		반도체	N	N	N	N		N	21400	250	2	1.18	172418300	8114	30.51	20800	21650	20800	27450	14850	21150	21249.48	2.41	0	172	22350	21750	21350	20750	20350	21550	20550	116	6300	500	15650	50	1	22682934	4854	-22.81	1.92	12	0.04	-938.00	11124.00	32000	20221201	-33.12	19420	20230726	10.20	29250	-26.84	20230220	19420	10.20	20230726	32000	-33.12	20221201	19420	10.20	20230726	0.42	Y	084850	500	115 억		546415	N	N	3106	N	00	N
31	20230922	110616	57	100.00	KSQ150		반도체	N	N	N	N		N	21450	300	2	1.42	150983550	7115	26.76	20800	21550	20800	27450	14850	21150	21220.46	2.41	0	500	22350	21750	21350	20750	20350	21550	20550	116	6300	500	15650	50	1	22682934	4865	-22.87	1.93	12	0.03	-938.00	11124.00	32000	20221201	-32.97	19420	20230726	10.45	29250	-26.67	20230220	19420	10.45	20230726	32000	-32.97	20221201	19420	10.45	20230726	0.42	Y	084850	500	115 억		546415	N	N	3106	N	00	N
32	20230922	100618	57	100.00	KSQ150		반도체	N	N	N	N		N	21350	200	2	0.95	94091500	4452	16.74	20800	21550	20800	27450	14850	21150	21134.66	2.41	0	314	22350	21750	21350	20750	20350	21550	20550	116	6300	500	15650	50	1	22682934	4843	-22.76	1.92	12	0.02	-938.00	11124.00	32000	20221201	-33.28	19420	20230726	9.94	29250	-27.01	20230220	19420	9.94	20230726	32000	-33.28	20221201	19420	9.94	20230726	0.42	Y	084850	500	115 억		546415	N	N	3106	N	00	N
33	20230922	090613	57	100.00	KSQ150		반도체	N	N	N	N		N	21050	-100	5	-0.47	22839150	1088	4.09	20800	21150	20800	27450	14850	21150	20991.87	2.41	0	-108	22350	21750	21350	20750	20350	21550	20550	116	6300	500	15650	50	1	22682934	4775	-22.44	1.89	12	0.00	-938.00	11124.00	32000	20221201	-34.22	19420	20230726	8.39	29250	-28.03	20230220	19420	8.39	20230726	32000	-34.22	20221201	19420	8.39	20230726	0.42	Y	084850	500	115 억		546415	N	N	3106	N	00	N
34	20230921	160620	57	100.00	KSQ150		반도체	N	N	N	N		N	21150	-1000	5	-4.51	557509400	26093	243.50	21700	21950	20950	28750	15550	22150	21366.58	2.42	0	-2662	23116	22632	22216	21732	21316	22425	21525	116	6600	500	16390	50	1	22682934	4797	-22.55	1.90	12	0.12	-938.00	11124.00	32000	20221201	-33.91	19420	20230726	8.91	29250	-27.69	20230220	19420	8.91	20230726	32000	-33.91	20221201	19420	8.91	20230726	0.42	Y	084850	500	115 억		548534	N	N	3106	N	00	N
35	20230921	150610	57	100.00	KSQ150		반도체	N	N	N	N		N	21150	-1000	5	-4.51	521729900	24407	227.76	21700	21950	20950	28750	15550	22150	21376.24	2.42	0	-1872	23116	22632	22216	21732	21316	22425	21525	116	6600	500	16390	50	1	22682934	4797	-22.55	1.90	12	0.11	-938.00	11124.00	32000	20221201	-33.91	19420	20230726	8.91	29250	-27.69	20230220	19420	8.91	20230726	32000	-33.91	20221201	19420	8.91	20230726	0.42	Y	084850	500	115 억		548534	N	N	2034	N	00	N
36	20230921	140617	57	100.00	KSQ150		반도체	N	N	N	N		N	21250	-900	5	-4.06	367475950	17096	159.54	21700	21950	21200	28750	15550	22150	21494.85	2.42	0	-974	23116	22632	22216	21732	21316	22425	21525	116	6600	500	16390	50	1	22682934	4820	-22.65	1.91	12	0.08	-938.00	11124.00	32000	20221201	-33.59	19420	20230726	9.42	29250	-27.35	20230220	19420	9.42	20230726	32000	-33.59	20221201	19420	9.42	20230726	0.42	Y	084850	500	115 억		548534	N	N	2034	N	00	N
37	20230921	130610	57	100.00	KSQ150		반도체	N	N	N	N		N	21350	-800	5	-3.61	296908500	13777	128.56	21700	21950	21300	28750	15550	22150	21551.03	2.42	0	-653	23116	22632	22216	21732	21316	22425	21525	116	6600	500	16390	50	1	22682934	4843	-22.76	1.92	12	0.06	-938.00	11124.00	32000	20221201	-33.28	19420	20230726	9.94	29250	-27.01	20230220	19420	9.94	20230726	32000	-33.28	20221201	19420	9.94	20230726	0.42	Y	084850	500	115 억		548534	N	N	2034	N	00	N
38	20230921	120605	57	100.00	KSQ150		반도체	N	N	N	N		N	21450	-700	5	-3.16	247150950	11449	106.84	21700	21950	21400	28750	15550	22150	21587.12	2.42	0	-792	23116	22632	22216	21732	21316	22425	21525	116	6600	500	16390	50	1	22682934	4865	-22.87	1.93	12	0.05	-938.00	11124.00	32000	20221201	-32.97	19420	20230726	10.45	29250	-26.67	20230220	19420	10.45	20230726	32000	-32.97	20221201	19420	10.45	20230726	0.42	Y	084850	500	115 억		548534	N	N	2034	N	00	N
39	20230921	110620	57	100.00	KSQ150		반도체	N	N	N	N		N	21500	-650	5	-2.93	216372800	10015	93.46	21700	21950	21400	28750	15550	22150	21604.87	2.42	0	-588	23116	22632	22216	21732	21316	22425	21525	116	6600	500	16390	50	1	22682934	4877	-22.92	1.93	12	0.04	-938.00	11124.00	32000	20221201	-32.81	19420	20230726	10.71	29250	-26.50	20230220	19420	10.71	20230726	32000	-32.81	20221201	19420	10.71	20230726	0.42	Y	084850	500	115 억		548534	N	N	2034	N	00	N
40	20230921	100609	57	100.00	KSQ150		반도체	N	N	N	N		N	21600	-550	5	-2.48	124743950	5755	53.70	21700	21950	21550	28750	15550	22150	21675.75	2.42	0	272	23116	22632	22216	21732	21316	22425	21525	116	6600	500	16390	50	1	22682934	4900	-23.03	1.94	12	0.03	-938.00	11124.00	32000	20221201	-32.50	19420	20230726	11.23	29250	-26.15	20230220	19420	11.23	20230726	32000	-32.50	20221201	19420	11.23	20230726	0.42	Y	084850	500	115 억		548534	N	N	2034	N	00	N
41	20230921	090616	57	100.00	KSQ150		반도체	N	N	N	N		N	21750	-400	5	-1.81	2826450	130	1.21	21700	21950	21700	28750	15550	22150	21741.92	2.42	0	-25	23116	22632	22216	21732	21316	22425	21525	116	6600	500	16390	50	1	22682934	4934	-23.19	1.96	12	0.00	-938.00	11124.00	32000	20221201	-32.03	19420	20230726	12.00	29250	-25.64	20230220	19420	12.00	20230726	32000	-32.03	20221201	19420	12.00	20230726	0.42	Y	084850	500	115 억		548534	N	N	2034	N	00	N
42	20230920	160616	57	100.00	KSQ150		반도체	N	N	N	N		N	22150	50	2	0.23	235692450	10716	94.84	22700	22700	21800	28700	15500	22100	21994.28	2.43	0	-1028	22833	22466	22283	21916	21733	22375	21825	116	6600	500	16350	50	1	22682934	5024	-23.61	1.99	12	0.05	-938.00	11124.00	32000	20221201	-30.78	19420	20230726	14.06	29250	-24.27	20230220	19420	14.06	20230726	32000	-30.78	20221201	19420	14.06	20230726	0.42	Y	084850	500	115 억		550662	N	N	2034	N	00	N
43	20230920	150601	57	100.00	KSQ150		반도체	N	N	N	N		N	22100	0	3	0.00	221662550	10082	89.23	22700	22700	21800	28700	15500	22100	21985.97	2.43	0	-1052	22833	22466	22283	21916	21733	22375	21825	116	6600	500	16350	50	1	22682934	5013	-23.56	1.99	12	0.04	-938.00	11124.00	32000	20221201	-30.94	19420	20230726	13.80	29250	-24.44	20230220	19420	13.80	20230726	32000	-30.94	20221201	19420	13.80	20230726	0.42	Y	084850	500	115 억		550662	N	N	1499	N	00	N
44	20230920	140608	57	100.00	KSQ150		반도체	N	N	N	N		N	21900	-200	5	-0.90	180942450	8232	72.86	22700	22700	21800	28700	15500	22100	21980.38	2.43	0	-982	22833	22466	22283	21916	21733	22375	21825	116	6600	500	16350	50	1	22682934	4968	-23.35	1.97	12	0.04	-938.00	11124.00	32000	20221201	-31.56	19420	20230726	12.77	29250	-25.13	20230220	19420	12.77	20230726	32000	-31.56	20221201	19420	12.77	20230726	0.42	Y	084850	500	115 억		550662	N	N	1499	N	00	N
45	20230920	130603	57	100.00	KSQ150		반도체	N	N	N	N		N	21950	-150	5	-0.68	137776200	6259	55.39	22700	22700	21800	28700	15500	22100	22012.49	2.43	0	-689	22833	22466	22283	21916	21733	22375	21825	116	6600	500	16350	50	1	22682934	4979	-23.40	1.97	12	0.03	-938.00	11124.00	32000	20221201	-31.41	19420	20230726	13.03	29250	-24.96	20230220	19420	13.03	20230726	32000	-31.41	20221201	19420	13.03	20230726	0.42	Y	084850	500	115 억		550662	N	N	1499	N	00	N
46	20230920	120602	57	100.00	KSQ150		반도체	N	N	N	N		N	21950	-150	5	-0.68	131763950	5985	52.97	22700	22700	21800	28700	15500	22100	22015.70	2.43	0	-669	22833	22466	22283	21916	21733	22375	21825	116	6600	500	16350	50	1	22682934	4979	-23.40	1.97	12	0.03	-938.00	11124.00	32000	20221201	-31.41	19420	20230726	13.03	29250	-24.96	20230220	19420	13.03	20230726	32000	-31.41	20221201	19420	13.03	20230726	0.42	Y	084850	500	115 억		550662	N	N	1499	N	00	N
47	20230920	110609	57	100.00	KSQ150		반도체	N	N	N	N		N	21900	-200	5	-0.90	102938650	4666	41.30	22700	22700	21800	28700	15500	22100	22061.43	2.43	0	-852	22833	22466	22283	21916	21733	22375	21825	116	6600	500	16350	50	1	22682934	4968	-23.35	1.97	12	0.02	-938.00	11124.00	32000	20221201	-31.56	19420	20230726	12.77	29250	-25.13	20230220	19420	12.77	20230726	32000	-31.56	20221201	19420	12.77	20230726	0.42	Y	084850	500	115 억		550662	N	N	1499	N	00	N
48	20230920	100557	57	100.00	KSQ150		반도체	N	N	N	N		N	22150	50	2	0.23	59265900	2676	23.68	22700	22700	22050	28700	15500	22100	22147.20	2.43	0	-958	22833	22466	22283	21916	21733	22375	21825	116	6600	500	16350	50	1	22682934	5024	-23.61	1.99	12	0.01	-938.00	11124.00	32000	20221201	-30.78	19420	20230726	14.06	29250	-24.27	20230220	19420	14.06	20230726	32000	-30.78	20221201	19420	14.06	20230726	0.42	Y	084850	500	115 억		550662	N	N	1499	N	00	N
49	20230920	090606	57	100.00	KSQ150		반도체	N	N	N	N		N	22200	100	2	0.45	7061950	316	2.80	22700	22700	22200	28700	15500	22100	22347.94	2.43	0	-78	22833	22466	22283	21916	21733	22375	21825	116	6600	500	16350	50	1	22682934	5036	-23.67	2.00	12	0.00	-938.00	11124.00	32000	20221201	-30.62	19420	20230726	14.32	29250	-24.10	20230220	19420	14.32	20230726	32000	-30.62	20221201	19420	14.32	20230726	0.42	Y	084850	500	115 억		550662	N	N	1499	N	00	N
50	20230919	160604	57	100.00	KSQ150		반도체	N	N	N	N		N	22100	-450	5	-2.00	250467100	11239	95.69	22300	22650	22100	29300	15800	22550	22285.53	2.42	0	1273	23183	22866	22583	22266	21983	22725	22125	116	6750	500	16680	50	1	22680934	5012	-23.56	1.99	12	0.05	-938.00	11124.00	32000	20221201	-30.94	19420	20230726	13.80	29250	-24.44	20230220	19420	13.80	20230726	32000	-30.94	20221201	19420	13.80	20230726	0.42	Y	084850	500	115 억		549536	N	N	1499	N	00	N
51	20230919	150603	57	100.00	KSQ150		반도체	N	N	N	N		N	22150	-400	5	-1.77	224986100	10093	85.93	22300	22650	22100	29300	15800	22550	22291.30	2.42	0	1150	23183	22866	22583	22266	21983	22725	22125	116	6750	500	16680	50	1	22680934	5024	-23.61	1.99	12	0.04	-938.00	11124.00	32000	20221201	-30.78	19420	20230726	14.06	29250	-24.27	20230220	19420	14.06	20230726	32000	-30.78	20221201	19420	14.06	20230726	0.42	Y	084850	500	115 억		549536	N	N	952	N	00	N
52	20230919	140600	57	100.00	KSQ150		반도체	N	N	N	N		N	22250	-300	5	-1.33	211105650	9467	80.60	22300	22650	22100	29300	15800	22550	22299.11	2.42	0	1176	23183	22866	22583	22266	21983	22725	22125	116	6750	500	16680	50	1	22680934	5047	-23.72	2.00	12	0.04	-938.00	11124.00	32000	20221201	-30.47	19420	20230726	14.57	29250	-23.93	20230220	19420	14.57	20230726	32000	-30.47	20221201	19420	14.57	20230726	0.42	Y	084850	500	115 억		549536	N	N	952	N	00	N
53	20230919	130551	57	100.00	KSQ150		반도체	N	N	N	N		N	22200	-350	5	-1.55	195065850	8744	74.45	22300	22650	22100	29300	15800	22550	22308.54	2.42	0	1526	23183	22866	22583	22266	21983	22725	22125	116	6750	500	16680	50	1	22680934	5035	-23.67	2.00	12	0.04	-938.00	11124.00	32000	20221201	-30.62	19420	20230726	14.32	29250	-24.10	20230220	19420	14.32	20230726	32000	-30.62	20221201	19420	14.32	20230726	0.42	Y	084850	500	115 억		549536	N	N	952	N	00	N
54	20230919	120606	57	100.00	KSQ150		반도체	N	N	N	N		N	22250	-300	5	-1.33	175501300	7864	66.96	22300	22650	22100	29300	15800	22550	22317.05	2.42	0	1370	23183	22866	22583	22266	21983	22725	22125	116	6750	500	16680	50	1	22680934	5047	-23.72	2.00	12	0.03	-938.00	11124.00	32000	20221201	-30.47	19420	20230726	14.57	29250	-23.93	20230220	19420	14.57	20230726	32000	-30.47	20221201	19420	14.57	20230726	0.42	Y	084850	500	115 억		549536	N	N	952	N	00	N
55	20230919	110607	57	100.00	KSQ150		반도체	N	N	N	N		N	22300	-250	5	-1.11	144699350	6481	55.18	22300	22650	22100	29300	15800	22550	22326.70	2.42	0	1671	23183	22866	22583	22266	21983	22725	22125	116	6750	500	16680	50	1	22680934	5058	-23.77	2.00	12	0.03	-938.00	11124.00	32000	20221201	-30.31	19420	20230726	14.83	29250	-23.76	20230220	19420	14.83	20230726	32000	-30.31	20221201	19420	14.83	20230726	0.42	Y	084850	500	115 억		549536	N	N	952	N	00	N
56	20230919	100604	57	100.00	KSQ150		반도체	N	N	N	N		N	22300	-250	5	-1.11	125192950	5607	47.74	22300	22650	22100	29300	15800	22550	22327.97	2.42	0	1642	23183	22866	22583	22266	21983	22725	22125	116	6750	500	16680	50	1	22680934	5058	-23.77	2.00	12	0.02	-938.00	11124.00	32000	20221201	-30.31	19420	20230726	14.83	29250	-23.76	20230220	19420	14.83	20230726	32000	-30.31	20221201	19420	14.83	20230726	0.42	Y	084850	500	115 억		549536	N	N	952	N	00	N
57	20230919	090600	57	100.00	KSQ150		반도체	N	N	N	N		N	22650	100	2	0.44	5732900	256	2.18	22300	22650	22300	29300	15800	22550	22394.14	2.42	0	-42	23183	22866	22583	22266	21983	22725	22125	116	6750	500	16680	50	1	22680934	5137	-24.15	2.04	12	0.00	-938.00	11124.00	32000	20221201	-29.22	19420	20230726	16.63	29250	-22.56	20230220	19420	16.63	20230726	32000	-29.22	20221201	19420	16.63	20230726	0.42	Y	084850	500	115 억		549536	N	N	952	N	00	N
58	20230918	160603	57	100.00	KSQ150		반도체	N	N	N	N		N	22550	-550	5	-2.38	264258500	11695	107.28	22700	22900	22300	30000	16200	23100	22595.85	2.44	0	-1737	23300	23200	23000	22900	22700	23250	22950	116	6900	500	17090	50	1	22680934	5115	-24.04	2.03	12	0.05	-938.00	11124.00	32000	20221201	-29.53	19420	20230726	16.12	29250	-22.91	20230220	19420	16.12	20230726	32000	-29.53	20221201	19420	16.12	20230726	0.42	Y	084850	500	115 억		553745	N	N	952	N	00	N
59	20230918	150602	57	100.00	KSQ150		반도체	N	N	N	N		N	22600	-500	5	-2.16	249661150	11048	101.35	22700	22900	22300	30000	16200	23100	22597.86	2.44	0	-1476	23300	23200	23000	22900	22700	23250	22950	116	6900	500	17090	50	1	22680934	5126	-24.09	2.03	12	0.05	-938.00	11124.00	32000	20221201	-29.37	19420	20230726	16.37	29250	-22.74	20230220	19420	16.37	20230726	32000	-29.37	20221201	19420	16.37	20230726	0.42	Y	084850	500	115 억		553745	N	N	1549	N	00	N
60	20230918	140616	57	100.00	KSQ150		반도체	N	N	N	N		N	22750	-350	5	-1.52	235174250	10408	95.48	22700	22900	22300	30000	16200	23100	22595.53	2.44	0	-1490	23300	23200	23000	22900	22700	23250	22950	116	6900	500	17090	50	1	22680934	5160	-24.25	2.05	12	0.05	-938.00	11124.00	32000	20221201	-28.91	19420	20230726	17.15	29250	-22.22	20230220	19420	17.15	20230726	32000	-28.91	20221201	19420	17.15	20230726	0.42	Y	084850	500	115 억		553745	N	N	1549	N	00	N
61	20230918	130601	57	100.00	KSQ150		반도체	N	N	N	N		N	22850	-250	5	-1.08	209229600	9267	85.01	22700	22900	22300	30000	16200	23100	22577.92	2.44	0	-1518	23300	23200	23000	22900	22700	23250	22950	116	6900	500	17090	50	1	22680934	5183	-24.36	2.05	12	0.04	-938.00	11124.00	32000	20221201	-28.59	19420	20230726	17.66	29250	-21.88	20230220	19420	17.66	20230726	32000	-28.59	20221201	19420	17.66	20230726	0.42	Y	084850	500	115 억		553745	N	N	1549	N	00	N
62	20230918	120602	57	100.00	KSQ150		반도체	N	N	N	N		N	22600	-500	5	-2.16	172738350	7659	70.26	22700	22700	22300	30000	16200	23100	22553.64	2.44	0	-1591	23300	23200	23000	22900	22700	23250	22950	116	6900	500	17090	50	1	22680934	5126	-24.09	2.03	12	0.03	-938.00	11124.00	32000	20221201	-29.37	19420	20230726	16.37	29250	-22.74	20230220	19420	16.37	20230726	32000	-29.37	20221201	19420	16.37	20230726	0.42	Y	084850	500	115 억		553745	N	N	1549	N	00	N
63	20230918	110559	57	100.00	KSQ150		반도체	N	N	N	N		N	22500	-600	5	-2.60	152154000	6746	61.88	22700	22700	22300	30000	16200	23100	22554.70	2.44	0	-1490	23300	23200	23000	22900	22700	23250	22950	116	6900	500	17090	50	1	22680934	5103	-23.99	2.02	12	0.03	-938.00	11124.00	32000	20221201	-29.69	19420	20230726	15.86	29250	-23.08	20230220	19420	15.86	20230726	32000	-29.69	20221201	19420	15.86	20230726	0.42	Y	084850	500	115 억		553745	N	N	1549	N	00	N
64	20230918	100555	57	100.00	KSQ150		반도체	N	N	N	N		N	22600	-500	5	-2.16	100677800	4460	40.91	22700	22700	22400	30000	16200	23100	22573.50	2.44	0	-908	23300	23200	23000	22900	22700	23250	22950	116	6900	500	17090	50	1	22680934	5126	-24.09	2.03	12	0.02	-938.00	11124.00	32000	20221201	-29.37	19420	20230726	16.37	29250	-22.74	20230220	19420	16.37	20230726	32000	-29.37	20221201	19420	16.37	20230726	0.42	Y	084850	500	115 억		553745	N	N	1549	N	00	N
65	20230918	090551	57	100.00	KSQ150		반도체	N	N	N	N		N	22550	-550	5	-2.38	34153800	1508	13.83	22700	22700	22550	30000	16200	23100	22648.41	2.44	0	-475	23300	23200	23000	22900	22700	23250	22950	116	6900	500	17090	50	1	22680934	5115	-24.04	2.03	12	0.01	-938.00	11124.00	32000	20221201	-29.53	19420	20230726	16.12	29250	-22.91	20230220	19420	16.12	20230726	32000	-29.53	20221201	19420	16.12	20230726	0.42	Y	084850	500	115 억		553745	N	N	1549	N	00	N
66	20230915	160559	57	100.00	KSQ150		반도체	N	N	N	N		N	23100	50	2	0.22	249945850	10899	61.59	22850	23100	22800	29950	16150	23050	22932.45	2.45	0	-1314	23850	23450	23150	22750	22450	23300	22600	116	6900	500	17050	50	1	22680934	5239	-24.63	2.08	12	0.05	-938.00	11124.00	32000	20221201	-27.81	19420	20230726	18.95	29250	-21.03	20230220	19420	18.95	20230726	32000	-27.81	20221201	19420	18.95	20230726	0.42	Y	084850	500	115 억		554936	N	N	1549	N	00	N
67	20230915	150559	57	100.00	KSQ150		반도체	N	N	N	N		N	22800	-250	5	-1.08	204958050	8946	50.55	22850	23100	22800	29950	16150	23050	22910.58	2.45	0	-1433	23850	23450	23150	22750	22450	23300	22600	116	6900	500	17050	50	1	22680934	5171	-24.31	2.05	12	0.04	-938.00	11124.00	32000	20221201	-28.75	19420	20230726	17.40	29250	-22.05	20230220	19420	17.40	20230726	32000	-28.75	20221201	19420	17.40	20230726	0.42	Y	084850	500	115 억		554936	N	N	1279	N	00	N
68	20230915	140556	57	100.00	KSQ150		반도체	N	N	N	N		N	22850	-200	5	-0.87	178919800	7805	44.11	22850	23100	22800	29950	16150	23050	22923.74	2.45	0	-630	23850	23450	23150	22750	22450	23300	22600	116	6900	500	17050	50	1	22680934	5183	-24.36	2.05	12	0.03	-938.00	11124.00	32000	20221201	-28.59	19420	20230726	17.66	29250	-21.88	20230220	19420	17.66	20230726	32000	-28.59	20221201	19420	17.66	20230726	0.42	Y	084850	500	115 억		554936	N	N	1279	N	00	N
69	20230915	130554	57	100.00	KSQ150		반도체	N	N	N	N		N	22900	-150	5	-0.65	163809050	7144	40.37	22850	23100	22800	29950	16150	23050	22929.60	2.45	0	-561	23850	23450	23150	22750	22450	23300	22600	116	6900	500	17050	50	1	22680934	5194	-24.41	2.06	12	0.03	-938.00	11124.00	32000	20221201	-28.44	19420	20230726	17.92	29250	-21.71	20230220	19420	17.92	20230726	32000	-28.44	20221201	19420	17.92	20230726	0.42	Y	084850	500	115 억		554936	N	N	1279	N	00	N
70	20230915	120601	57	100.00	KSQ150		반도체	N	N	N	N		N	22900	-150	5	-0.65	136860400	5967	33.72	22850	23100	22800	29950	16150	23050	22936.22	2.45	0	-578	23850	23450	23150	22750	22450	23300	22600	116	6900	500	17050	50	1	22680934	5194	-24.41	2.06	12	0.03	-938.00	11124.00	32000	20221201	-28.44	19420	20230726	17.92	29250	-21.71	20230220	19420	17.92	20230726	32000	-28.44	20221201	19420	17.92	20230726	0.42	Y	084850	500	115 억		554936	N	N	1279	N	00	N
71	20230915	110603	57	100.00	KSQ150		반도체	N	N	N	N		N	22850	-200	5	-0.87	116618300	5082	28.72	22850	23100	22850	29950	16150	23050	22947.32	2.45	0	-485	23850	23450	23150	22750	22450	23300	22600	116	6900	500	17050	50	1	22680934	5183	-24.36	2.05	12	0.02	-938.00	11124.00	32000	20221201	-28.59	19420	20230726	17.66	29250	-21.88	20230220	19420	17.66	20230726	32000	-28.59	20221201	19420	17.66	20230726	0.42	Y	084850	500	115 억		554936	N	N	1279	N	00	N
72	20230915	100601	57	100.00	KSQ150		반도체	N	N	N	N		N	22950	-100	5	-0.43	75504650	3287	18.57	22850	23100	22850	29950	16150	23050	22970.69	2.45	0	-158	23850	23450	23150	22750	22450	23300	22600	116	6900	500	17050	50	1	22680934	5205	-24.47	2.06	12	0.01	-938.00	11124.00	32000	20221201	-28.28	19420	20230726	18.18	29250	-21.54	20230220	19420	18.18	20230726	32000	-28.28	20221201	19420	18.18	20230726	0.42	Y	084850	500	115 억		554936	N	N	1279	N	00	N
73	20230915	090552	57	100.00	KSQ150		반도체	N	N	N	N		N	23100	50	2	0.22	13750100	599	3.38	22850	23100	22850	29950	16150	23050	22955.09	2.45	0	67	23850	23450	23150	22750	22450	23300	22600	116	6900	500	17050	50	1	22680934	5239	-24.63	2.08	12	0.00	-938.00	11124.00	32000	20221201	-27.81	19420	20230726	18.95	29250	-21.03	20230220	19420	18.95	20230726	32000	-27.81	20221201	19420	18.95	20230726	0.42	Y	084850	500	115 억		554936	N	N	1279	N	00	N
74	20230914	160557	57	100.00	KSQ150		반도체	N	N	N	N		N	23050	0	3	0.00	407834650	17679	102.53	23550	23550	22850	29950	16150	23050	23068.88	2.44	0	-4562	23950	23500	23050	22600	22150	23725	22825	116	6900	500	17050	50	1	22680934	5228	-24.57	2.07	12	0.08	-938.00	11124.00	32000	20221201	-27.97	19420	20230726	18.69	29250	-21.20	20230220	19420	18.69	20230726	32000	-27.97	20221201	19420	18.69	20230726	0.42	Y	084850	500	115 억		554537	N	N	1279	N	00	N
75	20230914	150545	57	100.00	KSQ150		반도체	N	N	N	N		N	23000	-50	5	-0.22	237686100	10297	59.72	23550	23550	22850	29950	16150	23050	23083.04	2.44	0	-1899	23950	23500	23050	22600	22150	23725	22825	116	6900	500	17050	50	1	22680934	5217	-24.52	2.07	12	0.05	-938.00	11124.00	32000	20221201	-28.12	19420	20230726	18.43	29250	-21.37	20230220	19420	18.43	20230726	32000	-28.12	20221201	19420	18.43	20230726	0.42	Y	084850	500	115 억		554537	N	N	2048	N	00	N
76	20230914	140553	57	100.00	KSQ150		반도체	N	N	N	N		N	23050	0	3	0.00	211881300	9177	53.22	23550	23550	22850	29950	16150	23050	23088.30	2.44	0	-1520	23950	23500	23050	22600	22150	23725	22825	116	6900	500	17050	50	1	22680934	5228	-24.57	2.07	12	0.04	-938.00	11124.00	32000	20221201	-27.97	19420	20230726	18.69	29250	-21.20	20230220	19420	18.69	20230726	32000	-27.97	20221201	19420	18.69	20230726	0.42	Y	084850	500	115 억		554537	N	N	2048	N	00	N
77	20230914	130541	57	100.00	KSQ150		반도체	N	N	N	N		N	23100	50	2	0.22	184192500	7977	46.26	23550	23550	22850	29950	16150	23050	23090.45	2.44	0	-1194	23950	23500	23050	22600	22150	23725	22825	116	6900	500	17050	50	1	22680934	5239	-24.63	2.08	12	0.04	-938.00	11124.00	32000	20221201	-27.81	19420	20230726	18.95	29250	-21.03	20230220	19420	18.95	20230726	32000	-27.81	20221201	19420	18.95	20230726	0.42	Y	084850	500	115 억		554537	N	N	2048	N	00	N
78	20230914	120551	57	100.00	KSQ150		반도체	N	N	N	N		N	23100	50	2	0.22	154752700	6705	38.89	23550	23550	22850	29950	16150	23050	23080.19	2.44	0	-843	23950	23500	23050	22600	22150	23725	22825	116	6900	500	17050	50	1	22680934	5239	-24.63	2.08	12	0.03	-938.00	11124.00	32000	20221201	-27.81	19420	20230726	18.95	29250	-21.03	20230220	19420	18.95	20230726	32000	-27.81	20221201	19420	18.95	20230726	0.42	Y	084850	500	115 억		554537	N	N	2048	N	00	N
79	20230914	110546	57	100.00	KSQ150		반도체	N	N	N	N		N	22950	-100	5	-0.43	136358950	5909	34.27	23550	23550	22850	29950	16150	23050	23076.49	2.44	0	-970	23950	23500	23050	22600	22150	23725	22825	116	6900	500	17050	50	1	22680934	5205	-24.47	2.06	12	0.03	-938.00	11124.00	32000	20221201	-28.28	19420	20230726	18.18	29250	-21.54	20230220	19420	18.18	20230726	32000	-28.28	20221201	19420	18.18	20230726	0.42	Y	084850	500	115 억		554537	N	N	2048	N	00	N
80	20230914	100542	57	100.00	KSQ150		반도체	N	N	N	N		N	23100	50	2	0.22	89211600	3863	22.40	23550	23550	22850	29950	16150	23050	23093.86	2.44	0	-707	23950	23500	23050	22600	22150	23725	22825	116	6900	500	17050	50	1	22680934	5239	-24.63	2.08	12	0.02	-938.00	11124.00	32000	20221201	-27.81	19420	20230726	18.95	29250	-21.03	20230220	19420	18.95	20230726	32000	-27.81	20221201	19420	18.95	20230726	0.42	Y	084850	500	115 억		554537	N	N	2048	N	00	N
81	20230914	090553	57	100.00	KSQ150		반도체	N	N	N	N		N	22900	-150	5	-0.65	8125400	348	2.02	23550	23550	22900	29950	16150	23050	23348.85	2.44	0	-157	23950	23500	23050	22600	22150	23725	22825	116	6900	500	17050	50	1	22680934	5194	-24.41	2.06	12	0.00	-938.00	11124.00	32000	20221201	-28.44	19420	20230726	17.92	29250	-21.71	20230220	19420	17.92	20230726	32000	-28.44	20221201	19420	17.92	20230726	0.42	Y	084850	500	115 억		554537	N	N	2048	N	00	N
82	20230913	160555	57	100.00	KSQ150		반도체	N	N	N	N		N	23050	50	2	0.22	395368750	17218	109.20	22650	23500	22600	29900	16100	23000	22962.52	2.46	0	-3808	23866	23432	23066	22632	22266	23250	22450	116	6900	500	17020	50	1	22680934	5228	-24.57	2.07	12	0.08	-938.00	11124.00	32000	20221201	-27.97	19420	20230726	18.69	29250	-21.20	20230220	19420	18.69	20230726	32250	-28.53	20220913	19420	18.69	20230726	0.43	Y	084850	500	115 억		558375	N	N	2048	N	00	N
83	20230913	150549	57	100.00	KSQ150		반도체	N	N	N	N		N	22950	-50	5	-0.22	360806550	15716	99.67	22650	23500	22600	29900	16100	23000	22957.91	2.46	0	-3396	23866	23432	23066	22632	22266	23250	22450	116	6900	500	17020	50	1	22680934	5205	-24.47	2.06	12	0.07	-938.00	11124.00	32000	20221201	-28.28	19420	20230726	18.18	29250	-21.54	20230220	19420	18.18	20230726	32250	-28.84	20220913	19420	18.18	20230726	0.43	Y	084850	500	115 억		558375	N	N	1213	N	00	N
84	20230913	140553	57	100.00	KSQ150		반도체	N	N	N	N		N	22950	-50	5	-0.22	319323350	13905	88.18	22650	23500	22600	29900	16100	23000	22964.64	2.46	0	-2733	23866	23432	23066	22632	22266	23250	22450	116	6900	500	17020	50	1	22680934	5205	-24.47	2.06	12	0.06	-938.00	11124.00	32000	20221201	-28.28	19420	20230726	18.18	29250	-21.54	20230220	19420	18.18	20230726	32250	-28.84	20220913	19420	18.18	20230726	0.43	Y	084850	500	115 억		558375	N	N	1213	N	00	N
85	20230913	130538	57	100.00	KSQ150		반도체	N	N	N	N		N	22750	-250	5	-1.09	282289000	12286	77.92	22650	23500	22600	29900	16100	23000	22976.48	2.46	0	-2615	23866	23432	23066	22632	22266	23250	22450	116	6900	500	17020	50	1	22680934	5160	-24.25	2.05	12	0.05	-938.00	11124.00	32000	20221201	-28.91	19420	20230726	17.15	29250	-22.22	20230220	19420	17.15	20230726	32250	-29.46	20220913	19420	17.15	20230726	0.43	Y	084850	500	115 억		558375	N	N	1213	N	00	N
86	20230913	120552	57	100.00	KSQ150		반도체	N	N	N	N		N	22850	-150	5	-0.65	238598050	10371	65.77	22650	23500	22650	29900	16100	23000	23006.27	2.46	0	-1985	23866	23432	23066	22632	22266	23250	22450	116	6900	500	17020	50	1	22680934	5183	-24.36	2.05	12	0.05	-938.00	11124.00	32000	20221201	-28.59	19420	20230726	17.66	29250	-21.88	20230220	19420	17.66	20230726	32250	-29.15	20220913	19420	17.66	20230726	0.43	Y	084850	500	115 억		558375	N	N	1213	N	00	N
87	20230913	110551	57	100.00	KSQ150		반도체	N	N	N	N		N	22900	-100	5	-0.43	221851900	9638	61.12	22650	23500	22650	29900	16100	23000	23018.46	2.46	0	-1574	23866	23432	23066	22632	22266	23250	22450	116	6900	500	17020	50	1	22680934	5194	-24.41	2.06	12	0.04	-938.00	11124.00	32000	20221201	-28.44	19420	20230726	17.92	29250	-21.71	20230220	19420	17.92	20230726	32250	-28.99	20220913	19420	17.92	20230726	0.43	Y	084850	500	115 억		558375	N	N	1213	N	00	N
88	20230913	100543	57	100.00	KSQ150		반도체	N	N	N	N		N	23100	100	2	0.43	126926100	5485	34.79	22650	23500	22650	29900	16100	23000	23140.58	2.46	0	-1058	23866	23432	23066	22632	22266	23250	22450	116	6900	500	17020	50	1	22680934	5239	-24.63	2.08	12	0.02	-938.00	11124.00	32000	20221201	-27.81	19420	20230726	18.95	29250	-21.03	20230220	19420	18.95	20230726	32250	-28.37	20220913	19420	18.95	20230726	0.43	Y	084850	500	115 억		558375	N	N	1213	N	00	N
89	20230913	090541	57	100.00	KSQ150		반도체	N	N	N	N		N	23300	300	2	1.30	54105500	2361	14.97	22650	23500	22650	29900	16100	23000	22916.35	2.46	0	132	23866	23432	23066	22632	22266	23250	22450	116	6900	500	17020	50	1	22680934	5285	-24.84	2.09	12	0.01	-938.00	11124.00	32000	20221201	-27.19	19420	20230726	19.98	29250	-20.34	20230220	19420	19.98	20230726	32250	-27.75	20220913	19420	19.98	20230726	0.43	Y	084850	500	115 억		558375	N	N	1213	N	00	N
90	20230912	160535	57	100.00	KSQ150		반도체	N	N	N	N		N	23000	350	2	1.55	362475500	15768	96.67	23250	23500	22700	29400	15900	22650	22988.04	2.46	0	-168	23850	23250	22950	22350	22050	23100	22200	116	6750	500	16760	50	1	22680934	5217	-24.52	2.07	12	0.07	-938.00	11124.00	32250	20220913	-28.68	19420	20230726	18.43	29250	-21.37	20230220	19420	18.43	20230726	32250	-28.68	20220913	19420	18.43	20230726	0.43	Y	084850	500	115 억		558543	N	N	1213	N	00	N
91	20230912	150544	57	100.00	KSQ150		반도체	N	N	N	N		N	22950	300	2	1.32	328591400	14289	87.60	23250	23500	22700	29400	15900	22650	22996.11	2.46	0	-224	23850	23250	22950	22350	22050	23100	22200	116	6750	500	16760	50	1	22680934	5205	-24.47	2.06	12	0.06	-938.00	11124.00	32250	20220913	-28.84	19420	20230726	18.18	29250	-21.54	20230220	19420	18.18	20230726	32250	-28.84	20220913	19420	18.18	20230726	0.43	Y	084850	500	115 억		558543	N	N	2702	N	00	N
92	20230912	140543	57	100.00	KSQ150		반도체	N	N	N	N		N	22850	200	2	0.88	295911700	12860	78.84	23250	23500	22700	29400	15900	22650	23010.24	2.46	0	105	23850	23250	22950	22350	22050	23100	22200	116	6750	500	16760	50	1	22680934	5183	-24.36	2.05	12	0.06	-938.00	11124.00	32250	20220913	-29.15	19420	20230726	17.66	29250	-21.88	20230220	19420	17.66	20230726	32250	-29.15	20220913	19420	17.66	20230726	0.43	Y	084850	500	115 억		558543	N	N	2702	N	00	N
93	20230912	130537	57	100.00	KSQ150		반도체	N	N	N	N		N	22850	200	2	0.88	262611550	11408	69.94	23250	23500	22700	29400	15900	22650	23019.95	2.46	0	13	23850	23250	22950	22350	22050	23100	22200	116	6750	500	16760	50	1	22680934	5183	-24.36	2.05	12	0.05	-938.00	11124.00	32250	20220913	-29.15	19420	20230726	17.66	29250	-21.88	20230220	19420	17.66	20230726	32250	-29.15	20220913	19420	17.66	20230726	0.43	Y	084850	500	115 억		558543	N	N	2702	N	00	N
94	20230912	120533	57	100.00	KSQ150		반도체	N	N	N	N		N	22950	300	2	1.32	240897300	10459	64.12	23250	23500	22700	29400	15900	22650	23032.54	2.46	0	284	23850	23250	22950	22350	22050	23100	22200	116	6750	500	16760	50	1	22680934	5205	-24.47	2.06	12	0.05	-938.00	11124.00	32250	20220913	-28.84	19420	20230726	18.18	29250	-21.54	20230220	19420	18.18	20230726	32250	-28.84	20220913	19420	18.18	20230726	0.43	Y	084850	500	115 억		558543	N	N	2702	N	00	N
95	20230912	110539	57	100.00	KSQ150		반도체	N	N	N	N		N	22850	200	2	0.88	201160000	8718	53.45	23250	23500	22750	29400	15900	22650	23074.10	2.46	0	323	23850	23250	22950	22350	22050	23100	22200	116	6750	500	16760	50	1	22680934	5183	-24.36	2.05	12	0.04	-938.00	11124.00	32250	20220913	-29.15	19420	20230726	17.66	29250	-21.88	20230220	19420	17.66	20230726	32250	-29.15	20220913	19420	17.66	20230726	0.43	Y	084850	500	115 억		558543	N	N	2702	N	00	N
96	20230912	100536	57	100.00	KSQ150		반도체	N	N	N	N		N	22950	300	2	1.32	161109900	6966	42.71	23250	23500	22750	29400	15900	22650	23128.04	2.46	0	-274	23850	23250	22950	22350	22050	23100	22200	116	6750	500	16760	50	1	22680934	5205	-24.47	2.06	12	0.03	-938.00	11124.00	32250	20220913	-28.84	19420	20230726	18.18	29250	-21.54	20230220	19420	18.18	20230726	32250	-28.84	20220913	19420	18.18	20230726	0.43	Y	084850	500	115 억		558543	N	N	2702	N	00	N
97	20230912	090548	57	100.00	KSQ150		반도체	N	N	N	N		N	23100	450	2	1.99	13974950	602	3.69	23250	23350	23100	29400	15900	22650	23214.20	2.46	0	-313	23850	23250	22950	22350	22050	23100	22200	116	6750	500	16760	50	1	22680934	5239	-24.63	2.08	12	0.00	-938.00	11124.00	32250	20220913	-28.37	19420	20230726	18.95	29250	-21.03	20230220	19420	18.95	20230726	32250	-28.37	20220913	19420	18.95	20230726	0.43	Y	084850	500	115 억		558543	N	N	2702	N	00	N
98	20230911	160534	57	100.00	KSQ150		반도체	N	N	N	N		N	22650	-600	5	-2.58	372453700	16296	95.54	23500	23550	22650	30200	16300	23250	22855.53	2.47	0	-3399	23950	23600	23150	22800	22350	23375	22575	116	6950	500	17200	50	1	22680934	5137	-24.15	2.04	12	0.07	-938.00	11124.00	32250	20220913	-29.77	19420	20230726	16.63	29250	-22.56	20230220	19420	16.63	20230726	32250	-29.77	20220913	19420	16.63	20230726	0.43	Y	084850	500	115 억		560871	N	N	2702	N	00	N
99	20230911	150542	57	100.00	KSQ150		반도체	N	N	N	N		N	22750	-500	5	-2.15	331460700	14492	84.97	23500	23550	22650	30200	16300	23250	22871.98	2.47	0	-3707	23950	23600	23150	22800	22350	23375	22575	116	6950	500	17200	50	1	22680934	5160	-24.25	2.05	12	0.06	-938.00	11124.00	32250	20220913	-29.46	19420	20230726	17.15	29250	-22.22	20230220	19420	17.15	20230726	32250	-29.46	20220913	19420	17.15	20230726	0.43	Y	084850	500	115 억		560871	N	N	1451	N	00	N
100	20230911	140548	57	100.00	KSQ150		반도체	N	N	N	N		N	22850	-400	5	-1.72	252436900	11015	64.58	23500	23550	22700	30200	16300	23250	22917.56	2.47	0	-1128	23950	23600	23150	22800	22350	23375	22575	116	6950	500	17200	50	1	22680934	5183	-24.36	2.05	12	0.05	-938.00	11124.00	32250	20220913	-29.15	19420	20230726	17.66	29250	-21.88	20230220	19420	17.66	20230726	32250	-29.15	20220913	19420	17.66	20230726	0.43	Y	084850	500	115 억		560871	N	N	1451	N	00	N
101	20230911	130527	57	100.00	KSQ150		반도체	N	N	N	N		N	22850	-400	5	-1.72	216263750	9434	55.31	23500	23550	22700	30200	16300	23250	22923.87	2.47	0	-781	23950	23600	23150	22800	22350	23375	22575	116	6950	500	17200	50	1	22680934	5183	-24.36	2.05	12	0.04	-938.00	11124.00	32250	20220913	-29.15	19420	20230726	17.66	29250	-21.88	20230220	19420	17.66	20230726	32250	-29.15	20220913	19420	17.66	20230726	0.43	Y	084850	500	115 억		560871	N	N	1451	N	00	N
102	20230911	120535	57	100.00	KSQ150		반도체	N	N	N	N		N	22800	-450	5	-1.94	177540450	7739	45.37	23500	23550	22700	30200	16300	23250	22941.01	2.47	0	-517	23950	23600	23150	22800	22350	23375	22575	116	6950	500	17200	50	1	22680934	5171	-24.31	2.05	12	0.03	-938.00	11124.00	32250	20220913	-29.30	19420	20230726	17.40	29250	-22.05	20230220	19420	17.40	20230726	32250	-29.30	20220913	19420	17.40	20230726	0.43	Y	084850	500	115 억		560871	N	N	1451	N	00	N
103	20230911	110524	57	100.00	KSQ150		반도체	N	N	N	N		N	22900	-350	5	-1.51	119060350	5173	30.33	23500	23550	22850	30200	16300	23250	23015.73	2.47	0	-695	23950	23600	23150	22800	22350	23375	22575	116	6950	500	17200	50	1	22680934	5194	-24.41	2.06	12	0.02	-938.00	11124.00	32250	20220913	-28.99	19420	20230726	17.92	29250	-21.71	20230220	19420	17.92	20230726	32250	-28.99	20220913	19420	17.92	20230726	0.43	Y	084850	500	115 억		560871	N	N	1451	N	00	N
104	20230911	100528	57	100.00	KSQ150		반도체	N	N	N	N		N	22900	-350	5	-1.51	95831600	4159	24.38	23500	23550	22850	30200	16300	23250	23041.98	2.47	0	-1001	23950	23600	23150	22800	22350	23375	22575	116	6950	500	17200	50	1	22680934	5194	-24.41	2.06	12	0.02	-938.00	11124.00	32250	20220913	-28.99	19420	20230726	17.92	29250	-21.71	20230220	19420	17.92	20230726	32250	-28.99	20220913	19420	17.92	20230726	0.43	Y	084850	500	115 억		560871	N	N	1451	N	00	N
105	20230911	090526	57	100.00	KSQ150		반도체	N	N	N	N		N	23200	-50	5	-0.22	10224900	438	2.57	23500	23550	23150	30200	16300	23250	23344.52	2.47	0	-177	23950	23600	23150	22800	22350	23375	22575	116	6950	500	17200	50	1	22680934	5262	-24.73	2.09	12	0.00	-938.00	11124.00	32250	20220913	-28.06	19420	20230726	19.46	29250	-20.68	20230220	19420	19.46	20230726	32250	-28.06	20220913	19420	19.46	20230726	0.43	Y	084850	500	115 억		560871	N	N	1451	N	00	N
106	20230908	160537	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	300	2	1.31	391898800	17056	112.89	23500	23500	22700	29800	16100	22950	22977.10	2.49	0	4973	23850	23400	23150	22700	22450	23275	22575	116	6850	500	16980	50	1	22680934	5273	-24.79	2.09	12	0.08	-938.00	11124.00	32250	20220913	-27.91	19420	20230726	19.72	29250	-20.51	20230220	19420	19.72	20230726	32250	-27.91	20220913	19420	19.72	20230726	0.43	Y	084850	500	115 억		565534	N	N	1451	N	00	N
107	20230908	150537	57	100.00	KSQ150		반도체	N	N	N	N		N	23100	150	2	0.65	352316850	15350	101.60	23500	23500	22700	29800	16100	22950	22952.24	2.49	0	4941	23850	23400	23150	22700	22450	23275	22575	116	6850	500	16980	50	1	22680934	5239	-24.63	2.08	12	0.07	-938.00	11124.00	32250	20220913	-28.37	19420	20230726	18.95	29250	-21.03	20230220	19420	18.95	20230726	32250	-28.37	20220913	19420	18.95	20230726	0.43	Y	084850	500	115 억		565534	N	N	2088	N	00	N
108	20230908	140535	57	100.00	KSQ150		반도체	N	N	N	N		N	22900	-50	5	-0.22	303896350	13248	87.68	23500	23500	22700	29800	16100	22950	22939.04	2.49	0	4977	23850	23400	23150	22700	22450	23275	22575	116	6850	500	16980	50	1	22680934	5194	-24.41	2.06	12	0.06	-938.00	11124.00	32250	20220913	-28.99	19420	20230726	17.92	29250	-21.71	20230220	19420	17.92	20230726	32250	-28.99	20220913	19420	17.92	20230726	0.43	Y	084850	500	115 억		565534	N	N	2088	N	00	N
109	20230908	130540	57	100.00	KSQ150		반도체	N	N	N	N		N	22800	-150	5	-0.65	282905550	12331	81.61	23500	23500	22700	29800	16100	22950	22942.63	2.49	0	4744	23850	23400	23150	22700	22450	23275	22575	116	6850	500	16980	50	1	22680934	5171	-24.31	2.05	12	0.05	-938.00	11124.00	32250	20220913	-29.30	19420	20230726	17.40	29250	-22.05	20230220	19420	17.40	20230726	32250	-29.30	20220913	19420	17.40	20230726	0.43	Y	084850	500	115 억		565534	N	N	2088	N	00	N
110	20230908	120548	57	100.00	KSQ150		반도체	N	N	N	N		N	22900	-50	5	-0.22	254816000	11103	73.49	23500	23500	22700	29800	16100	22950	22950.19	2.49	0	4131	23850	23400	23150	22700	22450	23275	22575	116	6850	500	16980	50	1	22680934	5194	-24.41	2.06	12	0.05	-938.00	11124.00	32250	20220913	-28.99	19420	20230726	17.92	29250	-21.71	20230220	19420	17.92	20230726	32250	-28.99	20220913	19420	17.92	20230726	0.43	Y	084850	500	115 억		565534	N	N	2088	N	00	N
111	20230908	110542	57	100.00	KSQ150		반도체	N	N	N	N		N	22900	-50	5	-0.22	209025800	9107	60.28	23500	23500	22700	29800	16100	22950	22952.21	2.49	0	3734	23850	23400	23150	22700	22450	23275	22575	116	6850	500	16980	50	1	22680934	5194	-24.41	2.06	12	0.04	-938.00	11124.00	32250	20220913	-28.99	19420	20230726	17.92	29250	-21.71	20230220	19420	17.92	20230726	32250	-28.99	20220913	19420	17.92	20230726	0.43	Y	084850	500	115 억		565534	N	N	2088	N	00	N
112	20230908	100537	57	100.00	KSQ150		반도체	N	N	N	N		N	23050	100	2	0.44	146563850	6382	42.24	23500	23500	22700	29800	16100	22950	22965.19	2.49	0	2531	23850	23400	23150	22700	22450	23275	22575	116	6850	500	16980	50	1	22680934	5228	-24.57	2.07	12	0.03	-938.00	11124.00	32250	20220913	-28.53	19420	20230726	18.69	29250	-21.20	20230220	19420	18.69	20230726	32250	-28.53	20220913	19420	18.69	20230726	0.43	Y	084850	500	115 억		565534	N	N	2088	N	00	N
113	20230908	090540	57	100.00	KSQ150		반도체	N	N	N	N		N	22850	-100	5	-0.44	12242250	529	3.50	23500	23500	22700	29800	16100	22950	23142.25	2.49	0	-22	23850	23400	23150	22700	22450	23275	22575	116	6850	500	16980	50	1	22680934	5183	-24.36	2.05	12	0.00	-938.00	11124.00	32250	20220913	-29.15	19420	20230726	17.66	29250	-21.88	20230220	19420	17.66	20230726	32250	-29.15	20220913	19420	17.66	20230726	0.43	Y	084850	500	115 억		565534	N	N	2088	N	00	N
114	20230907	160531	57	100.00	KSQ150		반도체	N	N	N	N		N	22950	-500	5	-2.13	350576150	15083	78.31	23250	23600	22900	30450	16450	23450	23243.13	2.50	0	-952	24016	23732	23416	23132	22816	23875	23275	116	7000	500	17350	50	1	22680934	5205	-24.47	2.06	12	0.07	-938.00	11124.00	32250	20220913	-28.84	19420	20230726	18.18	29250	-21.54	20230220	19420	18.18	20230726	32250	-28.84	20220913	19420	18.18	20230726	0.48	Y	084850	500	115 억		566386	N	N	2088	N	00	N
115	20230907	150536	57	100.00	KSQ150		반도체	N	N	N	N		N	23100	-350	5	-1.49	281919150	12106	62.86	23250	23600	22900	30450	16450	23450	23287.56	2.50	0	-1132	24016	23732	23416	23132	22816	23875	23275	116	7000	500	17350	50	1	22680934	5239	-24.63	2.08	12	0.05	-938.00	11124.00	32250	20220913	-28.37	19420	20230726	18.95	29250	-21.03	20230220	19420	18.95	20230726	32250	-28.37	20220913	19420	18.95	20230726	0.48	Y	084850	500	115 억		566386	N	N	1967	N	00	N
116	20230907	140532	57	100.00	KSQ150		반도체	N	N	N	N		N	23200	-250	5	-1.07	213222800	9130	47.40	23250	23600	23100	30450	16450	23450	23354.09	2.50	0	-961	24016	23732	23416	23132	22816	23875	23275	116	7000	500	17350	50	1	22680934	5262	-24.73	2.09	12	0.04	-938.00	11124.00	32250	20220913	-28.06	19420	20230726	19.46	29250	-20.68	20230220	19420	19.46	20230726	32250	-28.06	20220913	19420	19.46	20230726	0.48	Y	084850	500	115 억		566386	N	N	1967	N	00	N
117	20230907	130532	57	100.00	KSQ150		반도체	N	N	N	N		N	23400	-50	5	-0.21	184549700	7902	41.03	23250	23600	23100	30450	16450	23450	23354.81	2.50	0	-741	24016	23732	23416	23132	22816	23875	23275	116	7000	500	17350	50	1	22680934	5307	-24.95	2.10	12	0.03	-938.00	11124.00	32250	20220913	-27.44	19420	20230726	20.49	29250	-20.00	20230220	19420	20.49	20230726	32250	-27.44	20220913	19420	20.49	20230726	0.48	Y	084850	500	115 억		566386	N	N	1967	N	00	N
118	20230907	120540	57	100.00	KSQ150		반도체	N	N	N	N		N	23200	-250	5	-1.07	144513650	6188	32.13	23250	23600	23100	30450	16450	23450	23353.85	2.50	0	508	24016	23732	23416	23132	22816	23875	23275	116	7000	500	17350	50	1	22680934	5262	-24.73	2.09	12	0.03	-938.00	11124.00	32250	20220913	-28.06	19420	20230726	19.46	29250	-20.68	20230220	19420	19.46	20230726	32250	-28.06	20220913	19420	19.46	20230726	0.48	Y	084850	500	115 억		566386	N	N	1967	N	00	N
119	20230907	110537	57	100.00	KSQ150		반도체	N	N	N	N		N	23250	-200	5	-0.85	122976250	5259	27.31	23250	23600	23150	30450	16450	23450	23383.96	2.50	0	477	24016	23732	23416	23132	22816	23875	23275	116	7000	500	17350	50	1	22680934	5273	-24.79	2.09	12	0.02	-938.00	11124.00	32250	20220913	-27.91	19420	20230726	19.72	29250	-20.51	20230220	19420	19.72	20230726	32250	-27.91	20220913	19420	19.72	20230726	0.48	Y	084850	500	115 억		566386	N	N	1967	N	00	N
120	20230907	100536	57	100.00	KSQ150		반도체	N	N	N	N		N	23450	0	3	0.00	58800100	2509	13.03	23250	23600	23150	30450	16450	23450	23435.67	2.50	0	-109	24016	23732	23416	23132	22816	23875	23275	116	7000	500	17350	50	1	22680934	5319	-25.00	2.11	12	0.01	-938.00	11124.00	32250	20220913	-27.29	19420	20230726	20.75	29250	-19.83	20230220	19420	20.75	20230726	32250	-27.29	20220913	19420	20.75	20230726	0.48	Y	084850	500	115 억		566386	N	N	1967	N	00	N
121	20230907	090541	57	100.00	KSQ150		반도체	N	N	N	N		N	23400	-50	5	-0.21	12397650	534	2.77	23250	23400	23150	30450	16450	23450	23216.57	2.50	0	366	24016	23732	23416	23132	22816	23875	23275	116	7000	500	17350	50	1	22680934	5307	-24.95	2.10	12	0.00	-938.00	11124.00	32250	20220913	-27.44	19420	20230726	20.49	29250	-20.00	20230220	19420	20.49	20230726	32250	-27.44	20220913	19420	20.49	20230726	0.48	Y	084850	500	115 억		566386	N	N	1967	N	00	N
122	20230906	160532	57	100.00	KSQ150		반도체	N	N	N	N		N	23450	50	2	0.21	451684200	19260	47.37	23250	23700	23100	30400	16400	23400	23451.93	2.50	0	286	24666	24032	23666	23032	22666	23850	22850	116	7000	500	17310	50	1	22680934	5319	-25.00	2.11	12	0.08	-938.00	11124.00	32250	20220913	-27.29	19420	20230726	20.75	29250	-19.83	20230220	19420	20.75	20230726	32250	-27.29	20220913	19420	20.75	20230726	0.48	Y	084850	500	115 억		566087	N	N	1967	N	00	N
123	20230906	150534	57	100.00	KSQ150		반도체	N	N	N	N		N	23500	100	2	0.43	397364450	16950	41.69	23250	23700	23100	30400	16400	23400	23443.33	2.50	0	-139	24666	24032	23666	23032	22666	23850	22850	116	7000	500	17310	50	1	22680934	5330	-25.05	2.11	12	0.07	-938.00	11124.00	32250	20220913	-27.13	19420	20230726	21.01	29250	-19.66	20230220	19420	21.01	20230726	32250	-27.13	20220913	19420	21.01	20230726	0.48	Y	084850	500	115 억		566087	N	N	2716	N	00	N
124	20230906	140534	57	100.00	KSQ150		반도체	N	N	N	N		N	23500	100	2	0.43	290171150	12399	30.50	23250	23600	23100	30400	16400	23400	23402.79	2.50	0	272	24666	24032	23666	23032	22666	23850	22850	116	7000	500	17310	50	1	22680934	5330	-25.05	2.11	12	0.05	-938.00	11124.00	32250	20220913	-27.13	19420	20230726	21.01	29250	-19.66	20230220	19420	21.01	20230726	32250	-27.13	20220913	19420	21.01	20230726	0.48	Y	084850	500	115 억		566087	N	N	2716	N	00	N
125	20230906	130529	57	100.00	KSQ150		반도체	N	N	N	N		N	23450	50	2	0.21	219704400	9393	23.10	23250	23600	23100	30400	16400	23400	23390.23	2.50	0	162	24666	24032	23666	23032	22666	23850	22850	116	7000	500	17310	50	1	22680934	5319	-25.00	2.11	12	0.04	-938.00	11124.00	32250	20220913	-27.29	19420	20230726	20.75	29250	-19.83	20230220	19420	20.75	20230726	32250	-27.29	20220913	19420	20.75	20230726	0.48	Y	084850	500	115 억		566087	N	N	2716	N	00	N
126	20230906	120540	57	100.00	KSQ150		반도체	N	N	N	N		N	23350	-50	5	-0.21	186264600	7961	19.58	23250	23600	23100	30400	16400	23400	23397.14	2.50	0	441	24666	24032	23666	23032	22666	23850	22850	116	7000	500	17310	50	1	22680934	5296	-24.89	2.10	12	0.04	-938.00	11124.00	32250	20220913	-27.60	19420	20230726	20.24	29250	-20.17	20230220	19420	20.24	20230726	32250	-27.60	20220913	19420	20.24	20230726	0.48	Y	084850	500	115 억		566087	N	N	2716	N	00	N
127	20230906	110537	57	100.00	KSQ150		반도체	N	N	N	N		N	23450	50	2	0.21	157577850	6736	16.57	23250	23600	23100	30400	16400	23400	23393.39	2.50	0	715	24666	24032	23666	23032	22666	23850	22850	116	7000	500	17310	50	1	22680934	5319	-25.00	2.11	12	0.03	-938.00	11124.00	32250	20220913	-27.29	19420	20230726	20.75	29250	-19.83	20230220	19420	20.75	20230726	32250	-27.29	20220913	19420	20.75	20230726	0.48	Y	084850	500	115 억		566087	N	N	2716	N	00	N
128	20230906	100522	57	100.00	KSQ150		반도체	N	N	N	N		N	23550	150	2	0.64	83372000	3567	8.77	23250	23600	23100	30400	16400	23400	23373.14	2.50	0	801	24666	24032	23666	23032	22666	23850	22850	116	7000	500	17310	50	1	22680934	5341	-25.11	2.12	12	0.02	-938.00	11124.00	32250	20220913	-26.98	19420	20230726	21.27	29250	-19.49	20230220	19420	21.27	20230726	32250	-26.98	20220913	19420	21.27	20230726	0.48	Y	084850	500	115 억		566087	N	N	2716	N	00	N
129	20230906	090527	57	100.00	KSQ150		반도체	N	N	N	N		N	23300	-100	5	-0.43	18797250	809	1.99	23250	23400	23100	30400	16400	23400	23235.17	2.50	0	89	24666	24032	23666	23032	22666	23850	22850	116	7000	500	17310	50	1	22680934	5285	-24.84	2.09	12	0.00	-938.00	11124.00	32250	20220913	-27.75	19420	20230726	19.98	29250	-20.34	20230220	19420	19.98	20230726	32250	-27.75	20220913	19420	19.98	20230726	0.48	Y	084850	500	115 억		566087	N	N	2716	N	00	N
130	20230905	160528	57	100.00	KSQ150		반도체	N	N	N	N		N	23400	-900	5	-3.70	964035850	40653	323.67	24300	24300	23300	31550	17050	24300	23713.88	2.44	0	11902	24900	24600	24300	24000	23700	24450	23850	116	7250	500	17980	50	1	22680934	5307	-24.95	2.10	12	0.18	-938.00	11124.00	32250	20220913	-27.44	19420	20230726	20.49	29250	-20.00	20230220	19420	20.49	20230726	32250	-27.44	20220913	19420	20.49	20230726	0.48	Y	084850	500	115 억		553418	N	N	2716	N	00	N
131	20230905	150538	57	100.00	KSQ150		반도체	N	N	N	N		N	23600	-700	5	-2.88	920635700	38807	308.97	24300	24300	23300	31550	17050	24300	23723.44	2.44	0	12322	24900	24600	24300	24000	23700	24450	23850	116	7250	500	17980	50	1	22680934	5353	-25.16	2.12	12	0.17	-938.00	11124.00	32250	20220913	-26.82	19420	20230726	21.52	29250	-19.32	20230220	19420	21.52	20230726	32250	-26.82	20220913	19420	21.52	20230726	0.48	Y	084850	500	115 억		553418	N	N	3158	N	00	N
132	20230905	140535	57	100.00	KSQ150		반도체	N	N	N	N		N	23500	-800	5	-3.29	872150750	36750	292.60	24300	24300	23300	31550	17050	24300	23731.99	2.44	0	11423	24900	24600	24300	24000	23700	24450	23850	116	7250	500	17980	50	1	22680934	5330	-25.05	2.11	12	0.16	-938.00	11124.00	32250	20220913	-27.13	19420	20230726	21.01	29250	-19.66	20230220	19420	21.01	20230726	32250	-27.13	20220913	19420	21.01	20230726	0.48	Y	084850	500	115 억		553418	N	N	3158	N	00	N
133	20230905	130517	57	100.00	KSQ150		반도체	N	N	N	N		N	23650	-650	5	-2.67	445170150	18617	148.22	24300	24300	23550	31550	17050	24300	23912.02	2.44	0	5697	24900	24600	24300	24000	23700	24450	23850	116	7250	500	17980	50	1	22680934	5364	-25.21	2.13	12	0.08	-938.00	11124.00	32250	20220913	-26.67	19420	20230726	21.78	29250	-19.15	20230220	19420	21.78	20230726	32250	-26.67	20220913	19420	21.78	20230726	0.48	Y	084850	500	115 억		553418	N	N	3158	N	00	N
134	20230905	120525	57	100.00	KSQ150		반도체	N	N	N	N		N	24000	-300	5	-1.23	249755850	10382	82.66	24300	24300	23950	31550	17050	24300	24056.62	2.44	0	2368	24900	24600	24300	24000	23700	24450	23850	116	7250	500	17980	50	1	22680934	5443	-25.59	2.16	12	0.05	-938.00	11124.00	32250	20220913	-25.58	19420	20230726	23.58	29250	-17.95	20230220	19420	23.58	20230726	32250	-25.58	20220913	19420	23.58	20230726	0.48	Y	084850	500	115 억		553418	N	N	3158	N	00	N
135	20230905	110529	57	100.00	KSQ150		반도체	N	N	N	N		N	24000	-300	5	-1.23	197669450	8211	65.37	24300	24300	23950	31550	17050	24300	24073.74	2.44	0	1296	24900	24600	24300	24000	23700	24450	23850	116	7250	500	17980	50	1	22680934	5443	-25.59	2.16	12	0.04	-938.00	11124.00	32250	20220913	-25.58	19420	20230726	23.58	29250	-17.95	20230220	19420	23.58	20230726	32250	-25.58	20220913	19420	23.58	20230726	0.48	Y	084850	500	115 억		553418	N	N	3158	N	00	N
136	20230905	100523	57	100.00	KSQ150		반도체	N	N	N	N		N	23950	-350	5	-1.44	138640350	5754	45.81	24300	24300	23950	31550	17050	24300	24094.60	2.44	0	460	24900	24600	24300	24000	23700	24450	23850	116	7250	500	17980	50	1	22680934	5432	-25.53	2.15	12	0.03	-938.00	11124.00	32250	20220913	-25.74	19420	20230726	23.33	29250	-18.12	20230220	19420	23.33	20230726	32250	-25.74	20220913	19420	23.33	20230726	0.48	Y	084850	500	115 억		553418	N	N	3158	N	00	N
137	20230905	090520	57	100.00	KSQ150		반도체	N	N	N	N		N	24200	-100	5	-0.41	12570800	519	4.13	24300	24300	24100	31550	17050	24300	24221.19	2.44	0	-183	24900	24600	24300	24000	23700	24450	23850	116	7250	500	17980	50	1	22680934	5489	-25.80	2.18	12	0.00	-938.00	11124.00	32250	20220913	-24.96	19420	20230726	24.61	29250	-17.26	20230220	19420	24.61	20230726	32250	-24.96	20220913	19420	24.61	20230726	0.48	Y	084850	500	115 억		553418	N	N	3158	N	00	N
138	20230904	160520	57	100.00	KSQ150		반도체	N	N	N	N		N	24300	-100	5	-0.41	302413250	12484	61.96	24550	24600	24000	31700	17100	24400	24224.07	2.46	0	-783	24866	24632	24216	23982	23566	24750	24100	116	7300	500	18050	50	1	22680934	5511	-25.91	2.18	12	0.06	-938.00	11124.00	32300	20220901	-24.77	19420	20230726	25.13	29250	-16.92	20230220	19420	25.13	20230726	32250	-24.65	20220913	19420	25.13	20230726	0.48	Y	084850	500	115 억		556972	N	N	3082	N	00	N
139	20230904	150513	57	100.00	KSQ150		반도체	N	N	N	N		N	24250	-150	5	-0.61	258243050	10663	52.92	24550	24600	24000	31700	17100	24400	24218.61	2.46	0	-1759	24866	24632	24216	23982	23566	24750	24100	116	7300	500	18050	50	1	22680934	5500	-25.85	2.18	12	0.05	-938.00	11124.00	32300	20220901	-24.92	19420	20230726	24.87	29250	-17.09	20230220	19420	24.87	20230726	32250	-24.81	20220913	19420	24.87	20230726	0.48	Y	084850	500	115 억		556972	N	N	4628	N	00	N
140	20230904	140509	57	100.00	KSQ150		반도체	N	N	N	N		N	24150	-250	5	-1.02	206322050	8520	42.28	24550	24600	24000	31700	17100	24400	24216.20	2.46	0	-2063	24866	24632	24216	23982	23566	24750	24100	116	7300	500	18050	50	1	22680934	5477	-25.75	2.17	12	0.04	-938.00	11124.00	32300	20220901	-25.23	19420	20230726	24.36	29250	-17.44	20230220	19420	24.36	20230726	32250	-25.12	20220913	19420	24.36	20230726	0.48	Y	084850	500	115 억		556972	N	N	4628	N	00	N
141	20230904	130517	57	100.00	KSQ150		반도체	N	N	N	N		N	24100	-300	5	-1.23	177707150	7335	36.40	24550	24600	24000	31700	17100	24400	24227.29	2.46	0	-1891	24866	24632	24216	23982	23566	24750	24100	116	7300	500	18050	50	1	22680934	5466	-25.69	2.17	12	0.03	-938.00	11124.00	32300	20220901	-25.39	19420	20230726	24.10	29250	-17.61	20230220	19420	24.10	20230726	32250	-25.27	20220913	19420	24.10	20230726	0.48	Y	084850	500	115 억		556972	N	N	4628	N	00	N
142	20230904	120508	57	100.00	KSQ150		반도체	N	N	N	N		N	24200	-200	5	-0.82	153585250	6336	31.45	24550	24600	24000	31700	17100	24400	24240.10	2.46	0	-2019	24866	24632	24216	23982	23566	24750	24100	116	7300	500	18050	50	1	22680934	5489	-25.80	2.18	12	0.03	-938.00	11124.00	32300	20220901	-25.08	19420	20230726	24.61	29250	-17.26	20230220	19420	24.61	20230726	32250	-24.96	20220913	19420	24.61	20230726	0.48	Y	084850	500	115 억		556972	N	N	4628	N	00	N
143	20230904	110501	57	100.00	KSQ150		반도체	N	N	N	N		N	24150	-250	5	-1.02	132195100	5451	27.05	24550	24600	24000	31700	17100	24400	24251.53	2.46	0	-1574	24866	24632	24216	23982	23566	24750	24100	116	7300	500	18050	50	1	22680934	5477	-25.75	2.17	12	0.02	-938.00	11124.00	32300	20220901	-25.23	19420	20230726	24.36	29250	-17.44	20230220	19420	24.36	20230726	32250	-25.12	20220913	19420	24.36	20230726	0.48	Y	084850	500	115 억		556972	N	N	4628	N	00	N
144	20230904	100503	57	100.00	KSQ150		반도체	N	N	N	N		N	24400	0	3	0.00	80879200	3323	16.49	24550	24600	24200	31700	17100	24400	24339.21	2.46	0	-1683	24866	24632	24216	23982	23566	24750	24100	116	7300	500	18050	50	1	22680934	5534	-26.01	2.19	12	0.01	-938.00	11124.00	32300	20220901	-24.46	19420	20230726	25.64	29250	-16.58	20230220	19420	25.64	20230726	32250	-24.34	20220913	19420	25.64	20230726	0.48	Y	084850	500	115 억		556972	N	N	4628	N	00	N
145	20230904	090513	57	100.00	KSQ150		반도체	N	N	N	N		N	24300	-100	5	-0.41	29850000	1223	6.07	24550	24600	24250	31700	17100	24400	24407.20	2.46	0	-829	24866	24632	24216	23982	23566	24750	24100	116	7300	500	18050	50	1	22680934	5511	-25.91	2.18	12	0.01	-938.00	11124.00	32300	20220901	-24.77	19420	20230726	25.13	29250	-16.92	20230220	19420	25.13	20230726	32250	-24.65	20220913	19420	25.13	20230726	0.48	Y	084850	500	115 억		556972	N	N	4628	N	00	N
146	20230901	160505	57	100.00	KSQ150		반도체	N	N	N	N		N	24400	300	2	1.24	487643100	20143	81.25	24150	24450	23800	31300	16900	24100	24209.06	2.43	0	6596	24600	24350	24050	23800	23500	24475	23925	116	7200	500	17830	50	1	22680934	5534	-26.01	2.19	12	0.09	-938.00	11124.00	32800	20220831	-25.61	19420	20230726	25.64	29250	-16.58	20230220	19420	25.64	20230726	32300	-24.46	20220901	19420	25.64	20230726	0.48	Y	084850	500	115 억		550245	N	N	4628	N	00	N
147	20230901	150512	57	100.00	KSQ150		반도체	N	N	N	N		N	24150	50	2	0.21	442521300	18289	73.77	24150	24450	23800	31300	16900	24100	24196.04	2.43	0	6439	24600	24350	24050	23800	23500	24475	23925	116	7200	500	17830	50	1	22680934	5477	-25.75	2.17	12	0.08	-938.00	11124.00	32800	20220831	-26.37	19420	20230726	24.36	29250	-17.44	20230220	19420	24.36	20230726	32300	-25.23	20220901	19420	24.36	20230726	0.48	Y	084850	500	115 억		550245	N	N	7336	N	00	N
148	20230901	140513	57	100.00	KSQ150		반도체	N	N	N	N		N	24150	50	2	0.21	393916000	16276	65.65	24150	24450	23800	31300	16900	24100	24202.26	2.43	0	6287	24600	24350	24050	23800	23500	24475	23925	116	7200	500	17830	50	1	22680934	5477	-25.75	2.17	12	0.07	-938.00	11124.00	32800	20220831	-26.37	19420	20230726	24.36	29250	-17.44	20230220	19420	24.36	20230726	32300	-25.23	20220901	19420	24.36	20230726	0.48	Y	084850	500	115 억		550245	N	N	7336	N	00	N
149	20230901	130500	57	100.00	KSQ150		반도체	N	N	N	N		N	24150	50	2	0.21	334030450	13794	55.64	24150	24450	23800	31300	16900	24100	24215.63	2.43	0	5221	24600	24350	24050	23800	23500	24475	23925	116	7200	500	17830	50	1	22680934	5477	-25.75	2.17	12	0.06	-938.00	11124.00	32800	20220831	-26.37	19420	20230726	24.36	29250	-17.44	20230220	19420	24.36	20230726	32300	-25.23	20220901	19420	24.36	20230726	0.48	Y	084850	500	115 억		550245	N	N	7336	N	00	N
150	20230901	120505	57	100.00	KSQ150		반도체	N	N	N	N		N	24100	0	3	0.00	307747100	12705	51.25	24150	24450	23800	31300	16900	24100	24222.52	2.43	0	4403	24600	24350	24050	23800	23500	24475	23925	116	7200	500	17830	50	1	22680934	5466	-25.69	2.17	12	0.06	-938.00	11124.00	32800	20220831	-26.52	19420	20230726	24.10	29250	-17.61	20230220	19420	24.10	20230726	32300	-25.39	20220901	19420	24.10	20230726	0.48	Y	084850	500	115 억		550245	N	N	7336	N	00	N
151	20230901	110506	57	100.00	KSQ150		반도체	N	N	N	N		N	24250	150	2	0.62	209245500	8635	34.83	24150	24450	23800	31300	16900	24100	24232.25	2.43	0	3587	24600	24350	24050	23800	23500	24475	23925	116	7200	500	17830	50	1	22680934	5500	-25.85	2.18	12	0.04	-938.00	11124.00	32800	20220831	-26.07	19420	20230726	24.87	29250	-17.09	20230220	19420	24.87	20230726	32300	-24.92	20220901	19420	24.87	20230726	0.48	Y	084850	500	115 억		550245	N	N	7336	N	00	N
152	20230901	100503	57	100.00	KSQ150		반도체	N	N	N	N		N	24250	150	2	0.62	152730850	6301	25.42	24150	24450	23800	31300	16900	24100	24239.14	2.43	0	3280	24600	24350	24050	23800	23500	24475	23925	116	7200	500	17830	50	1	22680934	5500	-25.85	2.18	12	0.03	-938.00	11124.00	32800	20220831	-26.07	19420	20230726	24.87	29250	-17.09	20230220	19420	24.87	20230726	32300	-24.92	20220901	19420	24.87	20230726	0.48	Y	084850	500	115 억		550245	N	N	7336	N	00	N
153	20230901	090456	57	100.00	KSQ150		반도체	N	N	N	N		N	24200	100	2	0.41	11432800	475	1.92	24150	24200	23800	31300	16900	24100	24069.05	2.43	0	-128	24600	24350	24050	23800	23500	24475	23925	116	7200	500	17830	50	1	22680934	5489	-25.80	2.18	12	0.00	-938.00	11124.00	32800	20220831	-26.22	19420	20230726	24.61	29250	-17.26	20230220	19420	24.61	20230726	32300	-25.08	20220901	19420	24.61	20230726	0.48	Y	084850	500	115 억		550245	N	N	7336	N	00	N