KissMeData/036810/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	160432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19930	230	2	1.17	1565565530	79750	88.67	19690	19930	19390	25600	13790	19700	19630.81	2.95	0	-15216	20826	20262	19936	19372	19046	20100	19210	109	5900	500	14970	10	1	21756789	4336	9.84	1.73	12	0.37	2026.00	11552.00	29800	20230721	-33.12	10750	20220930	85.40	29800	-33.12	20230721	15050	32.43	20230102	29800	-33.12	20230721	10750	85.40	20220930	3.82	Y	036810	500	108 억		642428	N	N	11208	N	00	N
3	20230927	150434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19860	160	2	0.81	1457285970	74304	82.61	19690	19930	19390	25600	13790	19700	19612.48	2.95	0	-15910	20826	20262	19936	19372	19046	20100	19210	109	5900	500	14970	10	1	21756789	4321	9.80	1.72	12	0.34	2026.00	11552.00	29800	20230721	-33.36	10750	20220930	84.74	29800	-33.36	20230721	15050	31.96	20230102	29800	-33.36	20230721	10750	84.74	20220930	3.82	Y	036810	500	108 억		642428	N	N	9693	N	00	N
4	20230927	140434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19850	150	2	0.76	1214614690	62082	69.02	19690	19880	19390	25600	13790	19700	19564.68	2.95	0	-15077	20826	20262	19936	19372	19046	20100	19210	109	5900	500	14970	10	1	21756789	4319	9.80	1.72	12	0.29	2026.00	11552.00	29800	20230721	-33.39	10750	20220930	84.65	29800	-33.39	20230721	15050	31.89	20230102	29800	-33.39	20230721	10750	84.65	20220930	3.82	Y	036810	500	108 억		642428	N	N	9693	N	00	N
5	20230927	130429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19620	-80	5	-0.41	1019038480	52193	58.03	19690	19740	19390	25600	13790	19700	19524.43	2.95	0	-12430	20826	20262	19936	19372	19046	20100	19210	109	5900	500	14970	10	1	21756789	4269	9.68	1.70	12	0.24	2026.00	11552.00	29800	20230721	-34.16	10750	20220930	82.51	29800	-34.16	20230721	15050	30.37	20230102	29800	-34.16	20230721	10750	82.51	20220930	3.82	Y	036810	500	108 억		642428	N	N	9693	N	00	N
6	20230927	120429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19390	-310	5	-1.57	894114070	45788	50.91	19690	19740	19390	25600	13790	19700	19527.26	2.95	0	-9330	20826	20262	19936	19372	19046	20100	19210	109	5900	500	14970	10	1	21756789	4219	9.57	1.68	12	0.21	2026.00	11552.00	29800	20230721	-34.93	10750	20220930	80.37	29800	-34.93	20230721	15050	28.84	20230102	29800	-34.93	20230721	10750	80.37	20220930	3.82	Y	036810	500	108 억		642428	N	N	9693	N	00	N
7	20230927	110432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19510	-190	5	-0.96	685126170	35032	38.95	19690	19740	19430	25600	13790	19700	19557.15	2.95	0	-2864	20826	20262	19936	19372	19046	20100	19210	109	5900	500	14970	10	1	21756789	4245	9.63	1.69	12	0.16	2026.00	11552.00	29800	20230721	-34.53	10750	20220930	81.49	29800	-34.53	20230721	15050	29.63	20230102	29800	-34.53	20230721	10750	81.49	20220930	3.82	Y	036810	500	108 억		642428	N	N	9693	N	00	N
8	20230927	100430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19590	-110	5	-0.56	455753710	23305	25.91	19690	19740	19430	25600	13790	19700	19556.05	2.95	0	554	20826	20262	19936	19372	19046	20100	19210	109	5900	500	14970	10	1	21756789	4262	9.67	1.70	12	0.11	2026.00	11552.00	29800	20230721	-34.26	10750	20220930	82.23	29800	-34.26	20230721	15050	30.17	20230102	29800	-34.26	20230721	10750	82.23	20220930	3.82	Y	036810	500	108 억		642428	N	N	9693	N	00	N
9	20230927	090436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19450	-250	5	-1.27	38561610	1974	2.19	19690	19690	19450	25600	13790	19700	19534.76	2.95	0	-216	20826	20262	19936	19372	19046	20100	19210	109	5900	500	14970	10	1	21756789	4232	9.60	1.68	12	0.01	2026.00	11552.00	29800	20230721	-34.73	10750	20220930	80.93	29800	-34.73	20230721	15050	29.24	20230102	29800	-34.73	20230721	10750	80.93	20220930	3.82	Y	036810	500	108 억		642428	N	N	9693	N	00	N
10	20230926	160429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19700	-550	5	-2.72	1779095090	89496	55.31	20450	20500	19610	26300	14200	20250	19879.54	3.10	0	-18334	21336	20792	20056	19512	18776	21065	19785	109	6050	500	15390	10	1	21756789	4286	9.72	1.71	12	0.41	2026.00	11552.00	29800	20230721	-33.89	10750	20220930	83.26	29800	-33.89	20230721	15050	30.90	20230102	29800	-33.89	20230721	10750	83.26	20220930	3.85	Y	036810	500	108 억		675056	N	N	9693	N	00	N
11	20230926	150432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19700	-550	5	-2.72	1607595280	80802	49.94	20450	20500	19610	26300	14200	20250	19895.41	3.10	0	-16005	21336	20792	20056	19512	18776	21065	19785	109	6050	500	15390	10	1	21756789	4286	9.72	1.71	12	0.37	2026.00	11552.00	29800	20230721	-33.89	10750	20220930	83.26	29800	-33.89	20230721	15050	30.90	20230102	29800	-33.89	20230721	10750	83.26	20220930	3.85	Y	036810	500	108 억		675056	N	N	8753	N	00	N
12	20230926	140426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19740	-510	5	-2.52	1248940290	62569	38.67	20450	20500	19650	26300	14200	20250	19960.93	3.10	0	-11921	21336	20792	20056	19512	18776	21065	19785	109	6050	500	15390	10	1	21756789	4295	9.74	1.71	12	0.29	2026.00	11552.00	29800	20230721	-33.76	10750	20220930	83.63	29800	-33.76	20230721	15050	31.16	20230102	29800	-33.76	20230721	10750	83.63	20220930	3.85	Y	036810	500	108 억		675056	N	N	8753	N	00	N
13	20230926	130427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19850	-400	5	-1.98	1108273800	55446	34.27	20450	20500	19650	26300	14200	20250	19988.27	3.10	0	-8903	21336	20792	20056	19512	18776	21065	19785	109	6050	500	15390	10	1	21756789	4319	9.80	1.72	12	0.25	2026.00	11552.00	29800	20230721	-33.39	10750	20220930	84.65	29800	-33.39	20230721	15050	31.89	20230102	29800	-33.39	20230721	10750	84.65	20220930	3.85	Y	036810	500	108 억		675056	N	N	8753	N	00	N
14	20230926	120429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19710	-540	5	-2.67	974146400	48674	30.08	20450	20500	19650	26300	14200	20250	20013.61	3.10	0	-6231	21336	20792	20056	19512	18776	21065	19785	109	6050	500	15390	10	1	21756789	4288	9.73	1.71	12	0.22	2026.00	11552.00	29800	20230721	-33.86	10750	20220930	83.35	29800	-33.86	20230721	15050	30.96	20230102	29800	-33.86	20230721	10750	83.35	20220930	3.85	Y	036810	500	108 억		675056	N	N	8753	N	00	N
15	20230926	110429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20100	-150	5	-0.74	596047640	29647	18.32	20450	20500	19980	26300	14200	20250	20104.74	3.10	0	-4576	21336	20792	20056	19512	18776	21065	19785	109	6050	500	15390	50	1	21756789	4373	9.92	1.74	12	0.14	2026.00	11552.00	29800	20230721	-32.55	10750	20220930	86.98	29800	-32.55	20230721	15050	33.55	20230102	29800	-32.55	20230721	10750	86.98	20220930	3.85	Y	036810	500	108 억		675056	N	N	8753	N	00	N
16	20230926	100428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20200	-50	5	-0.25	502670740	25011	15.46	20450	20500	19980	26300	14200	20250	20097.88	3.10	0	-4480	21336	20792	20056	19512	18776	21065	19785	109	6050	500	15390	50	1	21756789	4395	9.97	1.75	12	0.11	2026.00	11552.00	29800	20230721	-32.21	10750	20220930	87.91	29800	-32.21	20230721	15050	34.22	20230102	29800	-32.21	20230721	10750	87.91	20220930	3.85	Y	036810	500	108 억		675056	N	N	8753	N	00	N
17	20230926	090428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20150	-100	5	-0.49	93891550	4629	2.86	20450	20500	20100	26300	14200	20250	20283.46	3.10	0	-2135	21336	20792	20056	19512	18776	21065	19785	109	6050	500	15390	50	1	21756789	4384	9.95	1.74	12	0.02	2026.00	11552.00	29800	20230721	-32.38	10750	20220930	87.44	29800	-32.38	20230721	15050	33.89	20230102	29800	-32.38	20230721	10750	87.44	20220930	3.85	Y	036810	500	108 억		675056	N	N	8753	N	00	N
18	20230925	160428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20250	480	2	2.43	3255322390	161404	106.02	19560	20600	19320	25700	13840	19770	20168.47	3.13	0	316	20283	20026	19513	19256	18743	20155	19385	109	5930	500	15020	50	1	21756789	4406	10.00	1.75	12	0.74	2026.00	11552.00	29800	20230721	-32.05	10750	20220930	88.37	29800	-32.05	20230721	15050	34.55	20230102	29800	-32.05	20230721	10750	88.37	20220930	3.75	Y	036810	500	108 억		680581	N	N	8753	N	00	N
19	20230925	150430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20200	430	2	2.18	3062254340	151851	99.74	19560	20600	19320	25700	13840	19770	20166.18	3.13	0	303	20283	20026	19513	19256	18743	20155	19385	109	5930	500	15020	50	1	21756789	4395	9.97	1.75	12	0.70	2026.00	11552.00	29800	20230721	-32.21	10750	20220930	87.91	29800	-32.21	20230721	15050	34.22	20230102	29800	-32.21	20230721	10750	87.91	20220930	3.75	Y	036810	500	108 억		680581	N	N	13838	N	00	N
20	20230925	140423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20250	480	2	2.43	2843656840	141007	92.62	19560	20600	19320	25700	13840	19770	20166.78	3.13	0	-136	20283	20026	19513	19256	18743	20155	19385	109	5930	500	15020	50	1	21756789	4406	10.00	1.75	12	0.65	2026.00	11552.00	29800	20230721	-32.05	10750	20220930	88.37	29800	-32.05	20230721	15050	34.55	20230102	29800	-32.05	20230721	10750	88.37	20220930	3.75	Y	036810	500	108 억		680581	N	N	13838	N	00	N
21	20230925	130425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20500	730	2	3.69	2480776840	123150	80.89	19560	20600	19320	25700	13840	19770	20144.35	3.13	0	2461	20283	20026	19513	19256	18743	20155	19385	109	5930	500	15020	50	1	21756789	4460	10.12	1.77	12	0.57	2026.00	11552.00	29800	20230721	-31.21	10750	20220930	90.70	29800	-31.21	20230721	15050	36.21	20230102	29800	-31.21	20230721	10750	90.70	20220930	3.75	Y	036810	500	108 억		680581	N	N	13838	N	00	N
22	20230925	120430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20300	530	2	2.68	2062491490	102717	67.47	19560	20550	19320	25700	13840	19770	20079.36	3.13	0	-1991	20283	20026	19513	19256	18743	20155	19385	109	5930	500	15020	50	1	21756789	4417	10.02	1.76	12	0.47	2026.00	11552.00	29800	20230721	-31.88	10750	20220930	88.84	29800	-31.88	20230721	15050	34.88	20230102	29800	-31.88	20230721	10750	88.84	20220930	3.75	Y	036810	500	108 억		680581	N	N	13838	N	00	N
23	20230925	110424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20200	430	2	2.18	1843787040	91909	60.37	19560	20550	19320	25700	13840	19770	20061.01	3.13	0	-4673	20283	20026	19513	19256	18743	20155	19385	109	5930	500	15020	50	1	21756789	4395	9.97	1.75	12	0.42	2026.00	11552.00	29800	20230721	-32.21	10750	20220930	87.91	29800	-32.21	20230721	15050	34.22	20230102	29800	-32.21	20230721	10750	87.91	20220930	3.75	Y	036810	500	108 억		680581	N	N	13838	N	00	N
24	20230925	100426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20250	480	2	2.43	1356912290	67828	44.55	19560	20550	19320	25700	13840	19770	20005.19	3.13	0	-7503	20283	20026	19513	19256	18743	20155	19385	109	5930	500	15020	50	1	21756789	4406	10.00	1.75	12	0.31	2026.00	11552.00	29800	20230721	-32.05	10750	20220930	88.37	29800	-32.05	20230721	15050	34.55	20230102	29800	-32.05	20230721	10750	88.37	20220930	3.75	Y	036810	500	108 억		680581	N	N	13838	N	00	N
25	20230925	090426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	19500	-270	5	-1.37	158377930	8120	5.33	19560	19760	19320	25700	13840	19770	19504.67	3.13	0	-4477	20283	20026	19513	19256	18743	20155	19385	109	5930	500	15020	10	1	21756789	4243	9.62	1.69	12	0.04	2026.00	11552.00	29800	20230721	-34.56	10750	20220930	81.40	29800	-34.56	20230721	15050	29.57	20230102	29800	-34.56	20230721	10750	81.40	20220930	3.75	Y	036810	500	108 억		680581	N	N	13838	N	00	N
26	20230922	160440	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19770	440	2	2.28	2921533520	151391	58.53	19130	19770	19000	25100	13540	19330	19297.61	3.12	0	3439	20850	20090	19690	18930	18530	19890	18730	109	5770	500	14690	10	1	21756789	4301	9.76	1.71	12	0.70	2026.00	11552.00	29800	20230721	-33.66	10750	20220930	83.91	29800	-33.66	20230721	15050	31.36	20230102	29800	-33.66	20230721	10750	83.91	20220930	3.79	Y	036810	500	108 억		679791	N	N	13838	N	00	N
27	20230922	150436	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19520	190	2	0.98	2660176550	138072	53.38	19130	19540	19000	25100	13540	19330	19266.59	3.12	0	3765	20850	20090	19690	18930	18530	19890	18730	109	5770	500	14690	10	1	21756789	4247	9.63	1.69	12	0.63	2026.00	11552.00	29800	20230721	-34.50	10750	20220930	81.58	29800	-34.50	20230721	15050	29.70	20230102	29800	-34.50	20230721	10750	81.58	20220930	3.79	Y	036810	500	108 억		679791	N	N	15481	N	00	N
28	20230922	140438	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19360	30	2	0.16	2261068630	117532	45.44	19130	19490	19000	25100	13540	19330	19237.90	3.12	0	2111	20850	20090	19690	18930	18530	19890	18730	109	5770	500	14690	10	1	21756789	4212	9.56	1.68	12	0.54	2026.00	11552.00	29800	20230721	-35.03	10750	20220930	80.09	29800	-35.03	20230721	15050	28.64	20230102	29800	-35.03	20230721	10750	80.09	20220930	3.79	Y	036810	500	108 억		679791	N	N	15481	N	00	N
29	20230922	130413	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19220	-110	5	-0.57	1872542980	97361	37.64	19130	19490	19000	25100	13540	19330	19232.99	3.12	0	-4139	20850	20090	19690	18930	18530	19890	18730	109	5770	500	14690	10	1	21756789	4182	9.49	1.66	12	0.45	2026.00	11552.00	29800	20230721	-35.50	10750	20220930	78.79	29800	-35.50	20230721	15050	27.71	20230102	29800	-35.50	20230721	10750	78.79	20220930	3.79	Y	036810	500	108 억		679791	N	N	15481	N	00	N
30	20230922	120410	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19240	-90	5	-0.47	1658626840	86250	33.35	19130	19490	19000	25100	13540	19330	19230.46	3.12	0	-3301	20850	20090	19690	18930	18530	19890	18730	109	5770	500	14690	10	1	21756789	4186	9.50	1.67	12	0.40	2026.00	11552.00	29800	20230721	-35.44	10750	20220930	78.98	29800	-35.44	20230721	15050	27.84	20230102	29800	-35.44	20230721	10750	78.98	20220930	3.79	Y	036810	500	108 억		679791	N	N	15481	N	00	N
31	20230922	110410	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19300	-30	5	-0.16	1230922050	64102	24.78	19130	19360	19000	25100	13540	19330	19202.55	3.12	0	-121	20850	20090	19690	18930	18530	19890	18730	109	5770	500	14690	10	1	21756789	4199	9.53	1.67	12	0.29	2026.00	11552.00	29800	20230721	-35.23	10750	20220930	79.53	29800	-35.23	20230721	15050	28.24	20230102	29800	-35.23	20230721	10750	79.53	20220930	3.79	Y	036810	500	108 억		679791	N	N	15481	N	00	N
32	20230922	100410	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19260	-70	5	-0.36	815082590	42433	16.41	19130	19360	19000	25100	13540	19330	19208.70	3.12	0	-880	20850	20090	19690	18930	18530	19890	18730	109	5770	500	14690	10	1	21756789	4190	9.51	1.67	12	0.20	2026.00	11552.00	29800	20230721	-35.37	10750	20220930	79.16	29800	-35.37	20230721	15050	27.97	20230102	29800	-35.37	20230721	10750	79.16	20220930	3.79	Y	036810	500	108 억		679791	N	N	15481	N	00	N
33	20230922	090406	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19070	-260	5	-1.35	165206930	8593	3.32	19130	19360	19070	25100	13540	19330	19225.76	3.12	0	854	20850	20090	19690	18930	18530	19890	18730	109	5770	500	14690	10	1	21756789	4149	9.41	1.65	12	0.04	2026.00	11552.00	29800	20230721	-36.01	10750	20220930	77.40	29800	-36.01	20230721	15050	26.71	20230102	29800	-36.01	20230721	10750	77.40	20220930	3.79	Y	036810	500	108 억		679791	N	N	15481	N	00	N
34	20230921	160412	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19330	-1270	5	-6.17	5044272790	256423	286.98	20400	20450	19290	26750	14450	20600	19671.33	3.40	0	-59300	21000	20800	20500	20300	20000	20900	20400	109	6150	500	15650	10	1	21756789	4206	9.54	1.67	12	1.18	2026.00	11552.00	29800	20230721	-35.13	10750	20220930	79.81	29800	-35.13	20230721	15050	28.44	20230102	29800	-35.13	20230721	10750	79.81	20220930	3.79	Y	036810	500	108 억		739448	N	N	15481	N	00	N
35	20230921	150405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19340	-1260	5	-6.12	4769820820	242216	271.08	20400	20450	19290	26750	14450	20600	19691.55	3.40	0	-57820	21000	20800	20500	20300	20000	20900	20400	109	6150	500	15650	10	1	21756789	4208	9.55	1.67	12	1.11	2026.00	11552.00	29800	20230721	-35.10	10750	20220930	79.91	29800	-35.10	20230721	15050	28.50	20230102	29800	-35.10	20230721	10750	79.91	20220930	3.79	Y	036810	500	108 억		739448	N	N	7427	N	00	N
36	20230921	140409	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19370	-1230	5	-5.97	4292645750	217560	243.49	20400	20450	19290	26750	14450	20600	19729.92	3.40	0	-47261	21000	20800	20500	20300	20000	20900	20400	109	6150	500	15650	10	1	21756789	4214	9.56	1.68	12	1.00	2026.00	11552.00	29800	20230721	-35.00	10750	20220930	80.19	29800	-35.00	20230721	15050	28.70	20230102	29800	-35.00	20230721	10750	80.19	20220930	3.79	Y	036810	500	108 억		739448	N	N	7427	N	00	N
37	20230921	130405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19380	-1220	5	-5.92	3825395130	193395	216.44	20400	20450	19350	26750	14450	20600	19779.22	3.40	0	-43998	21000	20800	20500	20300	20000	20900	20400	109	6150	500	15650	10	1	21756789	4216	9.57	1.68	12	0.89	2026.00	11552.00	29800	20230721	-34.97	10750	20220930	80.28	29800	-34.97	20230721	15050	28.77	20230102	29800	-34.97	20230721	10750	80.28	20220930	3.79	Y	036810	500	108 억		739448	N	N	7427	N	00	N
38	20230921	120403	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19530	-1070	5	-5.19	3148595780	158591	177.49	20400	20450	19520	26750	14450	20600	19852.45	3.40	0	-39596	21000	20800	20500	20300	20000	20900	20400	109	6150	500	15650	10	1	21756789	4249	9.64	1.69	12	0.73	2026.00	11552.00	29800	20230721	-34.46	10750	20220930	81.67	29800	-34.46	20230721	15050	29.77	20230102	29800	-34.46	20230721	10750	81.67	20220930	3.79	Y	036810	500	108 억		739448	N	N	7427	N	00	N
39	20230921	110412	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19610	-990	5	-4.81	2675244120	134427	150.45	20400	20450	19600	26750	14450	20600	19899.87	3.40	0	-32756	21000	20800	20500	20300	20000	20900	20400	109	6150	500	15650	10	1	21756789	4267	9.68	1.70	12	0.62	2026.00	11552.00	29800	20230721	-34.19	10750	20220930	82.42	29800	-34.19	20230721	15050	30.30	20230102	29800	-34.19	20230721	10750	82.42	20220930	3.79	Y	036810	500	108 억		739448	N	N	7427	N	00	N
40	20230921	100405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	19890	-710	5	-3.45	1644215500	82207	92.00	20400	20450	19820	26750	14450	20600	19999.20	3.40	0	-16785	21000	20800	20500	20300	20000	20900	20400	109	6150	500	15650	10	1	21756789	4327	9.82	1.72	12	0.38	2026.00	11552.00	29800	20230721	-33.26	10750	20220930	85.02	29800	-33.26	20230721	15050	32.16	20230102	29800	-33.26	20230721	10750	85.02	20220930	3.79	Y	036810	500	108 억		739448	N	N	7427	N	00	N
41	20230921	090410	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20200	-400	5	-1.94	89859300	4431	4.96	20400	20450	20200	26750	14450	20600	20261.75	3.40	0	-1766	21000	20800	20500	20300	20000	20900	20400	109	6150	500	15650	50	1	21756789	4395	9.97	1.75	12	0.02	2026.00	11552.00	29800	20230721	-32.21	10750	20220930	87.91	29800	-32.21	20230721	15050	34.22	20230102	29800	-32.21	20230721	10750	87.91	20220930	3.79	Y	036810	500	108 억		739448	N	N	7427	N	00	N
42	20230920	160410	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20600	50	2	0.24	1817558950	88976	81.69	20350	20700	20200	26700	14400	20550	20426.98	3.18	0	-9198	21316	20932	20666	20282	20016	20800	20150	109	6150	500	15610	50	1	21756789	4482	10.17	1.78	12	0.41	2026.00	11552.00	29800	20230721	-30.87	10750	20220930	91.63	29800	-30.87	20230721	15050	36.88	20230102	29800	-30.87	20230721	10750	91.63	20220930	3.70	Y	036810	500	108 억		690896	N	N	7427	N	00	N
43	20230920	150400	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20550	0	3	0.00	1622463450	79489	72.98	20350	20700	20200	26700	14400	20550	20411.12	3.18	0	-7127	21316	20932	20666	20282	20016	20800	20150	109	6150	500	15610	50	1	21756789	4471	10.14	1.78	12	0.37	2026.00	11552.00	29800	20230721	-31.04	10750	20220930	91.16	29800	-31.04	20230721	15050	36.54	20230102	29800	-31.04	20230721	10750	91.16	20220930	3.70	Y	036810	500	108 억		690896	N	N	10367	N	00	N
44	20230920	140404	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20350	-200	5	-0.97	1373125450	67290	61.78	20350	20700	20200	26700	14400	20550	20406.03	3.18	0	-8491	21316	20932	20666	20282	20016	20800	20150	109	6150	500	15610	50	1	21756789	4428	10.04	1.76	12	0.31	2026.00	11552.00	29800	20230721	-31.71	10750	20220930	89.30	29800	-31.71	20230721	15050	35.22	20230102	29800	-31.71	20230721	10750	89.30	20220930	3.70	Y	036810	500	108 억		690896	N	N	10367	N	00	N
45	20230920	130403	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20300	-250	5	-1.22	1193218150	58460	53.67	20350	20700	20200	26700	14400	20550	20410.79	3.18	0	-6101	21316	20932	20666	20282	20016	20800	20150	109	6150	500	15610	50	1	21756789	4417	10.02	1.76	12	0.27	2026.00	11552.00	29800	20230721	-31.88	10750	20220930	88.84	29800	-31.88	20230721	15050	34.88	20230102	29800	-31.88	20230721	10750	88.84	20220930	3.70	Y	036810	500	108 억		690896	N	N	10367	N	00	N
46	20230920	120402	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20300	-250	5	-1.22	1050730150	51449	47.23	20350	20700	20200	26700	14400	20550	20422.69	3.18	0	-5041	21316	20932	20666	20282	20016	20800	20150	109	6150	500	15610	50	1	21756789	4417	10.02	1.76	12	0.24	2026.00	11552.00	29800	20230721	-31.88	10750	20220930	88.84	29800	-31.88	20230721	15050	34.88	20230102	29800	-31.88	20230721	10750	88.84	20220930	3.70	Y	036810	500	108 억		690896	N	N	10367	N	00	N
47	20230920	110405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20400	-150	5	-0.73	776580600	37940	34.83	20350	20700	20300	26700	14400	20550	20468.59	3.18	0	100	21316	20932	20666	20282	20016	20800	20150	109	6150	500	15610	50	1	21756789	4438	10.07	1.77	12	0.17	2026.00	11552.00	29800	20230721	-31.54	10750	20220930	89.77	29800	-31.54	20230721	15050	35.55	20230102	29800	-31.54	20230721	10750	89.77	20220930	3.70	Y	036810	500	108 억		690896	N	N	10367	N	00	N
48	20230920	100357	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20450	-100	5	-0.49	517284000	25241	23.17	20350	20700	20300	26700	14400	20550	20493.74	3.18	0	1525	21316	20932	20666	20282	20016	20800	20150	109	6150	500	15610	50	1	21756789	4449	10.09	1.77	12	0.12	2026.00	11552.00	29800	20230721	-31.38	10750	20220930	90.23	29800	-31.38	20230721	15050	35.88	20230102	29800	-31.38	20230721	10750	90.23	20220930	3.70	Y	036810	500	108 억		690896	N	N	10367	N	00	N
49	20230920	090402	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20550	0	3	0.00	109965600	5371	4.93	20350	20650	20350	26700	14400	20550	20473.58	3.18	0	1496	21316	20932	20666	20282	20016	20800	20150	109	6150	500	15610	50	1	21756789	4471	10.14	1.78	12	0.02	2026.00	11552.00	29800	20230721	-31.04	10750	20220930	91.16	29800	-31.04	20230721	15050	36.54	20230102	29800	-31.04	20230721	10750	91.16	20220930	3.70	Y	036810	500	108 억		690896	N	N	10367	N	00	N
50	20230919	160400	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20550	-200	5	-0.96	2229114950	108026	54.47	20750	21050	20400	26950	14550	20750	20635.07	3.26	0	-15742	21716	21232	20966	20482	20216	21100	20350	109	6200	500	15770	50	1	21756789	4471	10.14	1.78	12	0.50	2026.00	11552.00	29800	20230721	-31.04	10750	20220930	91.16	29800	-31.04	20230721	15050	36.54	20230102	29800	-31.04	20230721	10750	91.16	20220930	3.73	Y	036810	500	108 억		708388	N	N	10367	N	00	N
51	20230919	150359	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20500	-250	5	-1.20	2108228300	102139	51.50	20750	21050	20400	26950	14550	20750	20640.78	3.26	0	-14535	21716	21232	20966	20482	20216	21100	20350	109	6200	500	15770	50	1	21756789	4460	10.12	1.77	12	0.47	2026.00	11552.00	29800	20230721	-31.21	10750	20220930	90.70	29800	-31.21	20230721	15050	36.21	20230102	29800	-31.21	20230721	10750	90.70	20220930	3.73	Y	036810	500	108 억		708388	N	N	6997	N	00	N
52	20230919	140358	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20500	-250	5	-1.20	1869278800	90464	45.62	20750	21050	20400	26950	14550	20750	20663.23	3.26	0	-11630	21716	21232	20966	20482	20216	21100	20350	109	6200	500	15770	50	1	21756789	4460	10.12	1.77	12	0.42	2026.00	11552.00	29800	20230721	-31.21	10750	20220930	90.70	29800	-31.21	20230721	15050	36.21	20230102	29800	-31.21	20230721	10750	90.70	20220930	3.73	Y	036810	500	108 억		708388	N	N	6997	N	00	N
53	20230919	130354	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20500	-250	5	-1.20	1620857050	78346	39.51	20750	21050	20400	26950	14550	20750	20688.45	3.26	0	-9027	21716	21232	20966	20482	20216	21100	20350	109	6200	500	15770	50	1	21756789	4460	10.12	1.77	12	0.36	2026.00	11552.00	29800	20230721	-31.21	10750	20220930	90.70	29800	-31.21	20230721	15050	36.21	20230102	29800	-31.21	20230721	10750	90.70	20220930	3.73	Y	036810	500	108 억		708388	N	N	6997	N	00	N
54	20230919	120405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20500	-250	5	-1.20	1495792700	72270	36.44	20750	21050	20400	26950	14550	20750	20697.28	3.26	0	-7503	21716	21232	20966	20482	20216	21100	20350	109	6200	500	15770	50	1	21756789	4460	10.12	1.77	12	0.33	2026.00	11552.00	29800	20230721	-31.21	10750	20220930	90.70	29800	-31.21	20230721	15050	36.21	20230102	29800	-31.21	20230721	10750	90.70	20220930	3.73	Y	036810	500	108 억		708388	N	N	6997	N	00	N
55	20230919	110405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20700	-50	5	-0.24	1080749800	52035	26.24	20750	21050	20550	26950	14550	20750	20769.67	3.26	0	-2772	21716	21232	20966	20482	20216	21100	20350	109	6200	500	15770	50	1	21756789	4504	10.22	1.79	12	0.24	2026.00	11552.00	29800	20230721	-30.54	10750	20220930	92.56	29800	-30.54	20230721	15050	37.54	20230102	29800	-30.54	20230721	10750	92.56	20220930	3.73	Y	036810	500	108 억		708388	N	N	6997	N	00	N
56	20230919	100401	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20700	-50	5	-0.24	696973150	33427	16.86	20750	21050	20550	26950	14550	20750	20850.60	3.26	0	-6354	21716	21232	20966	20482	20216	21100	20350	109	6200	500	15770	50	1	21756789	4504	10.22	1.79	12	0.15	2026.00	11552.00	29800	20230721	-30.54	10750	20220930	92.56	29800	-30.54	20230721	15050	37.54	20230102	29800	-30.54	20230721	10750	92.56	20220930	3.73	Y	036810	500	108 억		708388	N	N	6997	N	00	N
57	20230919	090400	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20850	100	2	0.48	100007750	4802	2.42	20750	21000	20750	26950	14550	20750	20826.27	3.26	0	-525	21716	21232	20966	20482	20216	21100	20350	109	6200	500	15770	50	1	21756789	4536	10.29	1.80	12	0.02	2026.00	11552.00	29800	20230721	-30.03	10750	20220930	93.95	29800	-30.03	20230721	15050	38.54	20230102	29800	-30.03	20230721	10750	93.95	20220930	3.73	Y	036810	500	108 억		708388	N	N	6997	N	00	N
58	20230918	160402	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20750	-1150	5	-5.25	4157811000	198123	52.76	21400	21450	20700	28450	15350	21900	20985.86	3.35	0	-24449	23333	22616	22033	21316	20733	22975	21675	109	6550	500	16640	50	1	21756789	4515	10.24	1.80	12	0.91	2026.00	11552.00	29800	20230721	-30.37	10750	20220930	93.02	29800	-30.37	20230721	15050	37.87	20230102	29800	-30.37	20230721	10750	93.02	20220930	3.70	Y	036810	500	108 억		728237	N	N	6997	N	00	N
59	20230918	150359	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20750	-1150	5	-5.25	3904255850	185896	49.50	21400	21450	20700	28450	15350	21900	21002.17	3.35	0	-21049	23333	22616	22033	21316	20733	22975	21675	109	6550	500	16640	50	1	21756789	4515	10.24	1.80	12	0.85	2026.00	11552.00	29800	20230721	-30.37	10750	20220930	93.02	29800	-30.37	20230721	15050	37.87	20230102	29800	-30.37	20230721	10750	93.02	20220930	3.70	Y	036810	500	108 억		728237	N	N	29676	N	00	N
60	20230918	140408	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20900	-1000	5	-4.57	3377360800	160570	42.76	21400	21450	20800	28450	15350	21900	21033.35	3.35	0	-17468	23333	22616	22033	21316	20733	22975	21675	109	6550	500	16640	50	1	21756789	4547	10.32	1.81	12	0.74	2026.00	11552.00	29800	20230721	-29.87	10750	20220930	94.42	29800	-29.87	20230721	15050	38.87	20230102	29800	-29.87	20230721	10750	94.42	20220930	3.70	Y	036810	500	108 억		728237	N	N	29676	N	00	N
61	20230918	130359	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21000	-900	5	-4.11	2791359000	132582	35.31	21400	21450	20800	28450	15350	21900	21053.57	3.35	0	-18485	23333	22616	22033	21316	20733	22975	21675	109	6550	500	16640	50	1	21756789	4569	10.37	1.82	12	0.61	2026.00	11552.00	29800	20230721	-29.53	10750	20220930	95.35	29800	-29.53	20230721	15050	39.53	20230102	29800	-29.53	20230721	10750	95.35	20220930	3.70	Y	036810	500	108 억		728237	N	N	29676	N	00	N
62	20230918	120400	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21000	-900	5	-4.11	2645100850	125619	33.45	21400	21450	20800	28450	15350	21900	21056.26	3.35	0	-16298	23333	22616	22033	21316	20733	22975	21675	109	6550	500	16640	50	1	21756789	4569	10.37	1.82	12	0.58	2026.00	11552.00	29800	20230721	-29.53	10750	20220930	95.35	29800	-29.53	20230721	15050	39.53	20230102	29800	-29.53	20230721	10750	95.35	20220930	3.70	Y	036810	500	108 억		728237	N	N	29676	N	00	N
63	20230918	110402	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21050	-850	5	-3.88	2356276100	111868	29.79	21400	21450	20800	28450	15350	21900	21062.70	3.35	0	-13608	23333	22616	22033	21316	20733	22975	21675	109	6550	500	16640	50	1	21756789	4580	10.39	1.82	12	0.51	2026.00	11552.00	29800	20230721	-29.36	10750	20220930	95.81	29800	-29.36	20230721	15050	39.87	20230102	29800	-29.36	20230721	10750	95.81	20220930	3.70	Y	036810	500	108 억		728237	N	N	29676	N	00	N
64	20230918	100356	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21050	-850	5	-3.88	1446515450	68489	18.24	21400	21450	20900	28450	15350	21900	21119.94	3.35	0	-12849	23333	22616	22033	21316	20733	22975	21675	109	6550	500	16640	50	1	21756789	4580	10.39	1.82	12	0.31	2026.00	11552.00	29800	20230721	-29.36	10750	20220930	95.81	29800	-29.36	20230721	15050	39.87	20230102	29800	-29.36	20230721	10750	95.81	20220930	3.70	Y	036810	500	108 억		728237	N	N	29676	N	00	N
65	20230918	090353	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21350	-550	5	-2.51	169235350	7930	2.11	21400	21450	21150	28450	15350	21900	21338.25	3.35	0	-437	23333	22616	22033	21316	20733	22975	21675	109	6550	500	16640	50	1	21756789	4645	10.54	1.85	12	0.04	2026.00	11552.00	29800	20230721	-28.36	10750	20220930	98.60	29800	-28.36	20230721	15050	41.86	20230102	29800	-28.36	20230721	10750	98.60	20220930	3.70	Y	036810	500	108 억		728237	N	N	29676	N	00	N
66	20230915	160359	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21900	200	2	0.92	8323097950	373340	89.28	21700	22750	21450	28200	15200	21700	22294.58	3.40	0	-7235	23066	22382	21416	20732	19766	22725	21075	109	6500	500	16490	50	1	21756789	4765	10.81	1.90	12	1.72	2026.00	11552.00	29800	20230721	-26.51	10750	20220930	103.72	29800	-26.51	20230721	15050	45.51	20230102	29800	-26.51	20230721	10750	103.72	20220930	3.68	Y	036810	500	108 억		740693	N	N	29676	N	00	N
67	20230915	150359	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22000	300	2	1.38	7948183000	356211	85.19	21700	22750	21450	28200	15200	21700	22313.13	3.40	0	-12461	23066	22382	21416	20732	19766	22725	21075	109	6500	500	16490	50	1	21756789	4786	10.86	1.90	12	1.64	2026.00	11552.00	29800	20230721	-26.17	10750	20220930	104.65	29800	-26.17	20230721	15050	46.18	20230102	29800	-26.17	20230721	10750	104.65	20220930	3.68	Y	036810	500	108 억		740693	N	N	62870	N	00	N
68	20230915	140358	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22350	650	2	3.00	7084811600	317166	75.85	21700	22750	21450	28200	15200	21700	22337.87	3.40	0	-10096	23066	22382	21416	20732	19766	22725	21075	109	6500	500	16490	50	1	21756789	4863	11.03	1.93	12	1.46	2026.00	11552.00	29800	20230721	-25.00	10750	20220930	107.91	29800	-25.00	20230721	15050	48.50	20230102	29800	-25.00	20230721	10750	107.91	20220930	3.68	Y	036810	500	108 억		740693	N	N	62870	N	00	N
69	20230915	130356	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22450	750	2	3.46	6188770750	277132	66.28	21700	22750	21450	28200	15200	21700	22331.49	3.40	0	-5458	23066	22382	21416	20732	19766	22725	21075	109	6500	500	16490	50	1	21756789	4884	11.08	1.94	12	1.27	2026.00	11552.00	29800	20230721	-24.66	10750	20220930	108.84	29800	-24.66	20230721	15050	49.17	20230102	29800	-24.66	20230721	10750	108.84	20220930	3.68	Y	036810	500	108 억		740693	N	N	62870	N	00	N
70	20230915	120401	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22500	800	2	3.69	5371297300	240810	57.59	21700	22750	21450	28200	15200	21700	22305.13	3.40	0	-4483	23066	22382	21416	20732	19766	22725	21075	109	6500	500	16490	50	1	21756789	4895	11.11	1.95	12	1.11	2026.00	11552.00	29800	20230721	-24.50	10750	20220930	109.30	29800	-24.50	20230721	15050	49.50	20230102	29800	-24.50	20230721	10750	109.30	20220930	3.68	Y	036810	500	108 억		740693	N	N	62870	N	00	N
71	20230915	110400	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22450	750	2	3.46	4264319050	191705	45.85	21700	22700	21450	28200	15200	21700	22244.17	3.40	0	-11740	23066	22382	21416	20732	19766	22725	21075	109	6500	500	16490	50	1	21756789	4884	11.08	1.94	12	0.88	2026.00	11552.00	29800	20230721	-24.66	10750	20220930	108.84	29800	-24.66	20230721	15050	49.17	20230102	29800	-24.66	20230721	10750	108.84	20220930	3.68	Y	036810	500	108 억		740693	N	N	62870	N	00	N
72	20230915	100402	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22500	800	2	3.69	2472936450	112046	26.80	21700	22650	21450	28200	15200	21700	22070.72	3.40	0	-10781	23066	22382	21416	20732	19766	22725	21075	109	6500	500	16490	50	1	21756789	4895	11.11	1.95	12	0.51	2026.00	11552.00	29800	20230721	-24.50	10750	20220930	109.30	29800	-24.50	20230721	15050	49.50	20230102	29800	-24.50	20230721	10750	109.30	20220930	3.68	Y	036810	500	108 억		740693	N	N	62870	N	00	N
73	20230915	090354	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21700	0	3	0.00	163633400	7552	1.81	21700	21850	21450	28200	15200	21700	21667.56	3.40	0	-160	23066	22382	21416	20732	19766	22725	21075	109	6500	500	16490	50	1	21756789	4721	10.71	1.88	12	0.03	2026.00	11552.00	29800	20230721	-27.18	10750	20220930	101.86	29800	-27.18	20230721	15050	44.19	20230102	29800	-27.18	20230721	10750	101.86	20220930	3.68	Y	036810	500	108 억		740693	N	N	62870	N	00	N
74	20230914	160359	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21700	1250	2	6.11	8957228350	417035	376.06	20700	22100	20450	26550	14350	20450	21477.87	4.08	0	-64554	21483	20966	20533	20016	19583	20750	19800	109	6100	500	15540	50	1	21756789	4721	10.71	1.88	12	1.92	2026.00	11552.00	29800	20230721	-27.18	10750	20220930	101.86	29800	-27.18	20230721	15050	44.19	20230102	29800	-27.18	20230721	10750	101.86	20220930	3.71	Y	036810	500	108 억		886629	N	N	62870	N	00	N
75	20230914	150352	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21900	1450	2	7.09	5919735100	277327	250.08	20700	22100	20450	26550	14350	20450	21345.69	4.08	0	-35270	21483	20966	20533	20016	19583	20750	19800	109	6100	500	15540	50	1	21756789	4765	10.81	1.90	12	1.27	2026.00	11552.00	29800	20230721	-26.51	10750	20220930	103.72	29800	-26.51	20230721	15050	45.51	20230102	29800	-26.51	20230721	10750	103.72	20220930	3.71	Y	036810	500	108 억		886629	N	N	11171	N	00	N
76	20230914	140352	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21300	850	2	4.16	3474690400	164956	148.75	20700	21450	20450	26550	14350	20450	21064.35	4.08	0	-10331	21483	20966	20533	20016	19583	20750	19800	109	6100	500	15540	50	1	21756789	4634	10.51	1.84	12	0.76	2026.00	11552.00	29800	20230721	-28.52	10750	20220930	98.14	29800	-28.52	20230721	15050	41.53	20230102	29800	-28.52	20230721	10750	98.14	20220930	3.71	Y	036810	500	108 억		886629	N	N	11171	N	00	N
77	20230914	130350	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21100	650	2	3.18	2492210800	118758	107.09	20700	21300	20450	26550	14350	20450	20985.63	4.08	0	6162	21483	20966	20533	20016	19583	20750	19800	109	6100	500	15540	50	1	21756789	4591	10.41	1.83	12	0.55	2026.00	11552.00	29800	20230721	-29.19	10750	20220930	96.28	29800	-29.19	20230721	15050	40.20	20230102	29800	-29.19	20230721	10750	96.28	20220930	3.71	Y	036810	500	108 억		886629	N	N	11171	N	00	N
78	20230914	120358	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21100	650	2	3.18	2183640100	104124	93.89	20700	21300	20450	26550	14350	20450	20971.54	4.08	0	8239	21483	20966	20533	20016	19583	20750	19800	109	6100	500	15540	50	1	21756789	4591	10.41	1.83	12	0.48	2026.00	11552.00	29800	20230721	-29.19	10750	20220930	96.28	29800	-29.19	20230721	15050	40.20	20230102	29800	-29.19	20230721	10750	96.28	20220930	3.71	Y	036810	500	108 억		886629	N	N	11171	N	00	N
79	20230914	110353	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20950	500	2	2.44	1551556400	74110	66.83	20700	21300	20450	26550	14350	20450	20935.87	4.08	0	12449	21483	20966	20533	20016	19583	20750	19800	109	6100	500	15540	50	1	21756789	4558	10.34	1.81	12	0.34	2026.00	11552.00	29800	20230721	-29.70	10750	20220930	94.88	29800	-29.70	20230721	15050	39.20	20230102	29800	-29.70	20230721	10750	94.88	20220930	3.71	Y	036810	500	108 억		886629	N	N	11171	N	00	N
80	20230914	100348	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21150	700	2	3.42	1286820400	61487	55.45	20700	21300	20450	26550	14350	20450	20928.35	4.08	0	15821	21483	20966	20533	20016	19583	20750	19800	109	6100	500	15540	50	1	21756789	4602	10.44	1.83	12	0.28	2026.00	11552.00	29800	20230721	-29.03	10750	20220930	96.74	29800	-29.03	20230721	15050	40.53	20230102	29800	-29.03	20230721	10750	96.74	20220930	3.71	Y	036810	500	108 억		886629	N	N	11171	N	00	N
81	20230914	090355	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20750	300	2	1.47	73449050	3537	3.19	20700	20900	20550	26550	14350	20450	20766.10	4.08	0	-237	21483	20966	20533	20016	19583	20750	19800	109	6100	500	15540	50	1	21756789	4515	10.24	1.80	12	0.02	2026.00	11552.00	29800	20230721	-30.37	10750	20220930	93.02	29800	-30.37	20230721	15050	37.87	20230102	29800	-30.37	20230721	10750	93.02	20220930	3.71	Y	036810	500	108 억		886629	N	N	11171	N	00	N
82	20230913	160357	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20450	-200	5	-0.97	2231889250	108757	121.12	20650	21050	20100	26800	14500	20650	20521.82	4.19	0	-29411	21216	20932	20616	20332	20016	20950	20350	109	6150	500	15690	50	1	21756789	4449	10.09	1.77	12	0.50	2026.00	11552.00	29800	20230721	-31.38	10750	20220930	90.23	29800	-31.38	20230721	15050	35.88	20230102	29800	-31.38	20230721	10750	90.23	20220930	3.75	Y	036810	500	108 억		911090	N	N	11102	N	00	N
83	20230913	150351	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20500	-150	5	-0.73	2129511600	103750	115.54	20650	21050	20100	26800	14500	20650	20525.38	4.19	0	-27973	21216	20932	20616	20332	20016	20950	20350	109	6150	500	15690	50	1	21756789	4460	10.12	1.77	12	0.48	2026.00	11552.00	29800	20230721	-31.21	10750	20220930	90.70	29800	-31.21	20230721	15050	36.21	20230102	29800	-31.21	20230721	10750	90.70	20220930	3.75	Y	036810	500	108 억		911090	N	N	3777	N	00	N
84	20230913	140355	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20650	0	3	0.00	1912024000	93137	103.73	20650	21050	20100	26800	14500	20650	20529.12	4.19	0	-24892	21216	20932	20616	20332	20016	20950	20350	109	6150	500	15690	50	1	21756789	4493	10.19	1.79	12	0.43	2026.00	11552.00	29800	20230721	-30.70	10750	20220930	92.09	29800	-30.70	20230721	15050	37.21	20230102	29800	-30.70	20230721	10750	92.09	20220930	3.75	Y	036810	500	108 억		911090	N	N	3777	N	00	N
85	20230913	130346	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20300	-350	5	-1.69	1606417750	78242	87.14	20650	21050	20100	26800	14500	20650	20531.36	4.19	0	-24419	21216	20932	20616	20332	20016	20950	20350	109	6150	500	15690	50	1	21756789	4417	10.02	1.76	12	0.36	2026.00	11552.00	29800	20230721	-31.88	10750	20220930	88.84	29800	-31.88	20230721	15050	34.88	20230102	29800	-31.88	20230721	10750	88.84	20220930	3.75	Y	036810	500	108 억		911090	N	N	3777	N	00	N
86	20230913	120358	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20300	-350	5	-1.69	1521732250	74075	82.50	20650	21050	20100	26800	14500	20650	20543.09	4.19	0	-23505	21216	20932	20616	20332	20016	20950	20350	109	6150	500	15690	50	1	21756789	4417	10.02	1.76	12	0.34	2026.00	11552.00	29800	20230721	-31.88	10750	20220930	88.84	29800	-31.88	20230721	15050	34.88	20230102	29800	-31.88	20230721	10750	88.84	20220930	3.75	Y	036810	500	108 억		911090	N	N	3777	N	00	N
87	20230913	110352	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20200	-450	5	-2.18	1254307050	60850	67.77	20650	21050	20150	26800	14500	20650	20613.08	4.19	0	-21133	21216	20932	20616	20332	20016	20950	20350	109	6150	500	15690	50	1	21756789	4395	9.97	1.75	12	0.28	2026.00	11552.00	29800	20230721	-32.21	10750	20220930	87.91	29800	-32.21	20230721	15050	34.22	20230102	29800	-32.21	20230721	10750	87.91	20220930	3.75	Y	036810	500	108 억		911090	N	N	3777	N	00	N
88	20230913	100349	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20450	-200	5	-0.97	785243950	37738	42.03	20650	21050	20450	26800	14500	20650	20807.88	4.19	0	-11687	21216	20932	20616	20332	20016	20950	20350	109	6150	500	15690	50	1	21756789	4449	10.09	1.77	12	0.17	2026.00	11552.00	29800	20230721	-31.38	10750	20220930	90.23	29800	-31.38	20230721	15050	35.88	20230102	29800	-31.38	20230721	10750	90.23	20220930	3.75	Y	036810	500	108 억		911090	N	N	3777	N	00	N
89	20230913	090347	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20850	200	2	0.97	128912000	6182	6.88	20650	20950	20650	26800	14500	20650	20853.62	4.19	0	-276	21216	20932	20616	20332	20016	20950	20350	109	6150	500	15690	50	1	21756789	4536	10.29	1.80	12	0.03	2026.00	11552.00	29800	20230721	-30.03	10750	20220930	93.95	29800	-30.03	20230721	15050	38.54	20230102	29800	-30.03	20230721	10750	93.95	20220930	3.75	Y	036810	500	108 억		911090	N	N	3777	N	00	N
90	20230912	160344	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20650	200	2	0.98	1834895550	89101	64.07	20650	20900	20300	26550	14350	20450	20593.40	4.25	0	-13685	21450	20950	20500	20000	19550	20725	19775	109	6100	500	15540	50	1	21756789	4493	10.19	1.79	12	0.41	2026.00	11552.00	29800	20230721	-30.70	10750	20220930	92.09	29800	-30.70	20230721	15050	37.21	20230102	29800	-30.70	20230721	10750	92.09	20220930	3.71	Y	036810	500	108 억		924776	N	N	3777	N	00	N
91	20230912	150351	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20600	150	2	0.73	1714078000	83229	59.84	20650	20900	20300	26550	14350	20450	20594.72	4.25	0	-13154	21450	20950	20500	20000	19550	20725	19775	109	6100	500	15540	50	1	21756789	4482	10.17	1.78	12	0.38	2026.00	11552.00	29800	20230721	-30.87	10750	20220930	91.63	29800	-30.87	20230721	15050	36.88	20230102	29800	-30.87	20230721	10750	91.63	20220930	3.71	Y	036810	500	108 억		924776	N	N	5406	N	00	N
92	20230912	140351	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20600	150	2	0.73	1547909450	75174	54.05	20650	20900	20300	26550	14350	20450	20591.02	4.25	0	-12049	21450	20950	20500	20000	19550	20725	19775	109	6100	500	15540	50	1	21756789	4482	10.17	1.78	12	0.35	2026.00	11552.00	29800	20230721	-30.87	10750	20220930	91.63	29800	-30.87	20230721	15050	36.88	20230102	29800	-30.87	20230721	10750	91.63	20220930	3.71	Y	036810	500	108 억		924776	N	N	5406	N	00	N
93	20230912	130348	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20650	200	2	0.98	1240708550	60366	43.40	20650	20900	20300	26550	14350	20450	20553.10	4.25	0	-11011	21450	20950	20500	20000	19550	20725	19775	109	6100	500	15540	50	1	21756789	4493	10.19	1.79	12	0.28	2026.00	11552.00	29800	20230721	-30.70	10750	20220930	92.09	29800	-30.70	20230721	15050	37.21	20230102	29800	-30.70	20230721	10750	92.09	20220930	3.71	Y	036810	500	108 억		924776	N	N	5406	N	00	N
94	20230912	120342	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20550	100	2	0.49	1076930300	52383	37.66	20650	20900	20300	26550	14350	20450	20558.77	4.25	0	-11245	21450	20950	20500	20000	19550	20725	19775	109	6100	500	15540	50	1	21756789	4471	10.14	1.78	12	0.24	2026.00	11552.00	29800	20230721	-31.04	10750	20220930	91.16	29800	-31.04	20230721	15050	36.54	20230102	29800	-31.04	20230721	10750	91.16	20220930	3.71	Y	036810	500	108 억		924776	N	N	5406	N	00	N
95	20230912	110347	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20350	-100	5	-0.49	891354250	43315	31.14	20650	20900	20350	26550	14350	20450	20578.42	4.25	0	-10308	21450	20950	20500	20000	19550	20725	19775	109	6100	500	15540	50	1	21756789	4428	10.04	1.76	12	0.20	2026.00	11552.00	29800	20230721	-31.71	10750	20220930	89.30	29800	-31.71	20230721	15050	35.22	20230102	29800	-31.71	20230721	10750	89.30	20220930	3.71	Y	036810	500	108 억		924776	N	N	5406	N	00	N
96	20230912	100346	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20400	-50	5	-0.24	630221800	30525	21.95	20650	20900	20400	26550	14350	20450	20646.09	4.25	0	-4363	21450	20950	20500	20000	19550	20725	19775	109	6100	500	15540	50	1	21756789	4438	10.07	1.77	12	0.14	2026.00	11552.00	29800	20230721	-31.54	10750	20220930	89.77	29800	-31.54	20230721	15050	35.55	20230102	29800	-31.54	20230721	10750	89.77	20220930	3.71	Y	036810	500	108 억		924776	N	N	5406	N	00	N
97	20230912	090349	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20650	200	2	0.98	50250050	2432	1.75	20650	20750	20600	26550	14350	20450	20662.03	4.25	0	-454	21450	20950	20500	20000	19550	20725	19775	109	6100	500	15540	50	1	21756789	4493	10.19	1.79	12	0.01	2026.00	11552.00	29800	20230721	-30.70	10750	20220930	92.09	29800	-30.70	20230721	15050	37.21	20230102	29800	-30.70	20230721	10750	92.09	20220930	3.71	Y	036810	500	108 억		924776	N	N	5406	N	00	N
98	20230911	160342	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20450	-450	5	-2.15	2809055050	137784	90.17	20850	21000	20050	27150	14650	20900	20387.27	4.14	0	4319	21966	21432	21016	20482	20066	21225	20275	109	6250	500	15880	50	1	21756789	4449	10.09	1.77	12	0.63	2026.00	11552.00	29800	20230721	-31.38	10750	20220930	90.23	29800	-31.38	20230721	15050	35.88	20230102	29800	-31.38	20230721	10750	90.23	20220930	3.68	Y	036810	500	108 억		900151	N	N	5406	N	00	N
99	20230911	150349	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20400	-500	5	-2.39	2647689150	129886	85.00	20850	21000	20050	27150	14650	20900	20384.66	4.14	0	2608	21966	21432	21016	20482	20066	21225	20275	109	6250	500	15880	50	1	21756789	4438	10.07	1.77	12	0.60	2026.00	11552.00	29800	20230721	-31.54	10750	20220930	89.77	29800	-31.54	20230721	15050	35.55	20230102	29800	-31.54	20230721	10750	89.77	20220930	3.68	Y	036810	500	108 억		900151	N	N	8650	N	00	N
100	20230911	140354	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20550	-350	5	-1.67	2328666050	114280	74.79	20850	21000	20050	27150	14650	20900	20376.78	4.14	0	4649	21966	21432	21016	20482	20066	21225	20275	109	6250	500	15880	50	1	21756789	4471	10.14	1.78	12	0.53	2026.00	11552.00	29800	20230721	-31.04	10750	20220930	91.16	29800	-31.04	20230721	15050	36.54	20230102	29800	-31.04	20230721	10750	91.16	20220930	3.68	Y	036810	500	108 억		900151	N	N	8650	N	00	N
101	20230911	130342	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20350	-550	5	-2.63	2167253350	106397	69.63	20850	21000	20050	27150	14650	20900	20369.43	4.14	0	2648	21966	21432	21016	20482	20066	21225	20275	109	6250	500	15880	50	1	21756789	4428	10.04	1.76	12	0.49	2026.00	11552.00	29800	20230721	-31.71	10750	20220930	89.30	29800	-31.71	20230721	15050	35.22	20230102	29800	-31.71	20230721	10750	89.30	20220930	3.68	Y	036810	500	108 억		900151	N	N	8650	N	00	N
102	20230911	120345	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20450	-450	5	-2.15	2019923800	99194	64.92	20850	21000	20050	27150	14650	20900	20363.29	4.14	0	1770	21966	21432	21016	20482	20066	21225	20275	109	6250	500	15880	50	1	21756789	4449	10.09	1.77	12	0.46	2026.00	11552.00	29800	20230721	-31.38	10750	20220930	90.23	29800	-31.38	20230721	15050	35.88	20230102	29800	-31.38	20230721	10750	90.23	20220930	3.68	Y	036810	500	108 억		900151	N	N	8650	N	00	N
103	20230911	110338	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20500	-400	5	-1.91	1819595200	89410	58.51	20850	21000	20050	27150	14650	20900	20351.05	4.14	0	129	21966	21432	21016	20482	20066	21225	20275	109	6250	500	15880	50	1	21756789	4460	10.12	1.77	12	0.41	2026.00	11552.00	29800	20230721	-31.21	10750	20220930	90.70	29800	-31.21	20230721	15050	36.21	20230102	29800	-31.21	20230721	10750	90.70	20220930	3.68	Y	036810	500	108 억		900151	N	N	8650	N	00	N
104	20230911	100341	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20150	-750	5	-3.59	1276230250	62558	40.94	20850	21000	20150	27150	14650	20900	20400.64	4.14	0	-6108	21966	21432	21016	20482	20066	21225	20275	109	6250	500	15880	50	1	21756789	4384	9.95	1.74	12	0.29	2026.00	11552.00	29800	20230721	-32.38	10750	20220930	87.44	29800	-32.38	20230721	15050	33.89	20230102	29800	-32.38	20230721	10750	87.44	20220930	3.68	Y	036810	500	108 억		900151	N	N	8650	N	00	N
105	20230911	090340	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20700	-200	5	-0.96	91308600	4382	2.87	20850	21000	20700	27150	14650	20900	20837.00	4.14	0	-153	21966	21432	21016	20482	20066	21225	20275	109	6250	500	15880	50	1	21756789	4504	10.22	1.79	12	0.02	2026.00	11552.00	29800	20230721	-30.54	10750	20220930	92.56	29800	-30.54	20230721	15050	37.54	20230102	29800	-30.54	20230721	10750	92.56	20220930	3.68	Y	036810	500	108 억		900151	N	N	8650	N	00	N
106	20230908	160345	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20900	-450	5	-2.11	3169334300	151639	99.73	21550	21550	20600	27750	14950	21350	20900.53	4.30	0	-33285	22016	21682	21416	21082	20816	21850	21250	109	6400	500	16220	50	1	21756789	4547	10.32	1.81	12	0.70	2026.00	11552.00	29800	20230721	-29.87	10750	20220930	94.42	29800	-29.87	20230721	15050	38.87	20230102	29800	-29.87	20230721	10750	94.42	20220930	3.70	Y	036810	500	108 억		936064	N	N	8455	N	00	N
107	20230908	150346	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20800	-550	5	-2.58	2921038300	139755	91.91	21550	21550	20600	27750	14950	21350	20901.14	4.30	0	-32085	22016	21682	21416	21082	20816	21850	21250	109	6400	500	16220	50	1	21756789	4525	10.27	1.80	12	0.64	2026.00	11552.00	29800	20230721	-30.20	10750	20220930	93.49	29800	-30.20	20230721	15050	38.21	20230102	29800	-30.20	20230721	10750	93.49	20220930	3.70	Y	036810	500	108 억		936064	N	N	6807	N	00	N
108	20230908	140345	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20700	-650	5	-3.04	2540955000	121450	79.87	21550	21550	20600	27750	14950	21350	20921.82	4.30	0	-30048	22016	21682	21416	21082	20816	21850	21250	109	6400	500	16220	50	1	21756789	4504	10.22	1.79	12	0.56	2026.00	11552.00	29800	20230721	-30.54	10750	20220930	92.56	29800	-30.54	20230721	15050	37.54	20230102	29800	-30.54	20230721	10750	92.56	20220930	3.70	Y	036810	500	108 억		936064	N	N	6807	N	00	N
109	20230908	130347	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20750	-600	5	-2.81	2236624650	106744	70.20	21550	21550	20650	27750	14950	21350	20953.17	4.30	0	-27980	22016	21682	21416	21082	20816	21850	21250	109	6400	500	16220	50	1	21756789	4515	10.24	1.80	12	0.49	2026.00	11552.00	29800	20230721	-30.37	10750	20220930	93.02	29800	-30.37	20230721	15050	37.87	20230102	29800	-30.37	20230721	10750	93.02	20220930	3.70	Y	036810	500	108 억		936064	N	N	6807	N	00	N
110	20230908	120353	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20750	-600	5	-2.81	1873307400	89234	58.69	21550	21550	20650	27750	14950	21350	20993.20	4.30	0	-26610	22016	21682	21416	21082	20816	21850	21250	109	6400	500	16220	50	1	21756789	4515	10.24	1.80	12	0.41	2026.00	11552.00	29800	20230721	-30.37	10750	20220930	93.02	29800	-30.37	20230721	15050	37.87	20230102	29800	-30.37	20230721	10750	93.02	20220930	3.70	Y	036810	500	108 억		936064	N	N	6807	N	00	N
111	20230908	110348	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	20850	-500	5	-2.34	1403089200	66603	43.80	21550	21550	20750	27750	14950	21350	21066.46	4.30	0	-28494	22016	21682	21416	21082	20816	21850	21250	109	6400	500	16220	50	1	21756789	4536	10.29	1.80	12	0.31	2026.00	11552.00	29800	20230721	-30.03	10750	20220930	93.95	29800	-30.03	20230721	15050	38.54	20230102	29800	-30.03	20230721	10750	93.95	20220930	3.70	Y	036810	500	108 억		936064	N	N	6807	N	00	N
112	20230908	100345	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21100	-250	5	-1.17	793673750	37453	24.63	21550	21550	21000	27750	14950	21350	21191.19	4.30	0	-18275	22016	21682	21416	21082	20816	21850	21250	109	6400	500	16220	50	1	21756789	4591	10.41	1.83	12	0.17	2026.00	11552.00	29800	20230721	-29.19	10750	20220930	96.28	29800	-29.19	20230721	15050	40.20	20230102	29800	-29.19	20230721	10750	96.28	20220930	3.70	Y	036810	500	108 억		936064	N	N	6807	N	00	N
113	20230908	090351	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21200	-150	5	-0.70	109287800	5136	3.38	21550	21550	21100	27750	14950	21350	21278.78	4.30	0	-2873	22016	21682	21416	21082	20816	21850	21250	109	6400	500	16220	50	1	21756789	4612	10.46	1.84	12	0.02	2026.00	11552.00	29800	20230721	-28.86	10750	20220930	97.21	29800	-28.86	20230721	15050	40.86	20230102	29800	-28.86	20230721	10750	97.21	20220930	3.70	Y	036810	500	108 억		936064	N	N	6807	N	00	N
114	20230907	160344	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21350	-50	5	-0.23	3229399350	151054	132.61	21150	21750	21150	27800	15000	21400	21379.11	4.25	0	11219	21966	21682	21416	21132	20866	21550	21000	109	6400	500	16260	50	1	21756789	4645	10.54	1.85	12	0.69	2026.00	11552.00	29800	20230721	-28.36	10750	20220930	98.60	29800	-28.36	20230721	15050	41.86	20230102	29800	-28.36	20230721	10750	98.60	20220930	3.78	Y	036810	500	108 억		924345	N	N	6792	N	00	N
115	20230907	150344	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21350	-50	5	-0.23	3070451050	143611	126.08	21150	21750	21150	27800	15000	21400	21380.33	4.25	0	8712	21966	21682	21416	21132	20866	21550	21000	109	6400	500	16260	50	1	21756789	4645	10.54	1.85	12	0.66	2026.00	11552.00	29800	20230721	-28.36	10750	20220930	98.60	29800	-28.36	20230721	15050	41.86	20230102	29800	-28.36	20230721	10750	98.60	20220930	3.78	Y	036810	500	108 억		924345	N	N	4329	N	00	N
116	20230907	140343	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21450	50	2	0.23	2805153750	131200	115.18	21150	21750	21150	27800	15000	21400	21380.75	4.25	0	9717	21966	21682	21416	21132	20866	21550	21000	109	6400	500	16260	50	1	21756789	4667	10.59	1.86	12	0.60	2026.00	11552.00	29800	20230721	-28.02	10750	20220930	99.53	29800	-28.02	20230721	15050	42.52	20230102	29800	-28.02	20230721	10750	99.53	20220930	3.78	Y	036810	500	108 억		924345	N	N	4329	N	00	N
117	20230907	130344	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21750	350	2	1.64	2431629050	113905	100.00	21150	21750	21150	27800	15000	21400	21347.87	4.25	0	11935	21966	21682	21416	21132	20866	21550	21000	109	6400	500	16260	50	1	21756789	4732	10.74	1.88	12	0.52	2026.00	11552.00	29800	20230721	-27.01	10750	20220930	102.33	29800	-27.01	20230721	15050	44.52	20230102	29800	-27.01	20230721	10750	102.33	20220930	3.78	Y	036810	500	108 억		924345	N	N	4329	N	00	N
118	20230907	120349	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21200	-200	5	-0.93	1787191800	83840	73.60	21150	21550	21150	27800	15000	21400	21316.70	4.25	0	-515	21966	21682	21416	21132	20866	21550	21000	109	6400	500	16260	50	1	21756789	4612	10.46	1.84	12	0.39	2026.00	11552.00	29800	20230721	-28.86	10750	20220930	97.21	29800	-28.86	20230721	15050	40.86	20230102	29800	-28.86	20230721	10750	97.21	20220930	3.78	Y	036810	500	108 억		924345	N	N	4329	N	00	N
119	20230907	110347	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21250	-150	5	-0.70	1415877800	66317	58.22	21150	21550	21150	27800	15000	21400	21350.15	4.25	0	8652	21966	21682	21416	21132	20866	21550	21000	109	6400	500	16260	50	1	21756789	4623	10.49	1.84	12	0.30	2026.00	11552.00	29800	20230721	-28.69	10750	20220930	97.67	29800	-28.69	20230721	15050	41.20	20230102	29800	-28.69	20230721	10750	97.67	20220930	3.78	Y	036810	500	108 억		924345	N	N	4329	N	00	N
120	20230907	100344	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21500	100	2	0.47	954273350	44659	39.21	21150	21550	21150	27800	15000	21400	21368.00	4.25	0	14704	21966	21682	21416	21132	20866	21550	21000	109	6400	500	16260	50	1	21756789	4678	10.61	1.86	12	0.21	2026.00	11552.00	29800	20230721	-27.85	10750	20220930	100.00	29800	-27.85	20230721	15050	42.86	20230102	29800	-27.85	20230721	10750	100.00	20220930	3.78	Y	036810	500	108 억		924345	N	N	4329	N	00	N
121	20230907	090349	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21450	50	2	0.23	65667300	3085	2.71	21150	21500	21150	27800	15000	21400	21286.00	4.25	0	1039	21966	21682	21416	21132	20866	21550	21000	109	6400	500	16260	50	1	21756789	4667	10.59	1.86	12	0.01	2026.00	11552.00	29800	20230721	-28.02	10750	20220930	99.53	29800	-28.02	20230721	15050	42.52	20230102	29800	-28.02	20230721	10750	99.53	20220930	3.78	Y	036810	500	108 억		924345	N	N	4329	N	00	N
122	20230906	160344	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21400	-350	5	-1.61	2423475100	113431	75.70	21650	21700	21150	28250	15250	21750	21364.64	4.23	0	6604	22383	22066	21683	21366	20983	22225	21525	109	6500	500	16530	50	1	21756789	4656	10.56	1.85	12	0.52	2026.00	11552.00	29800	20230721	-28.19	10750	20220930	99.07	29800	-28.19	20230721	15050	42.19	20230102	29800	-28.19	20230721	10750	99.07	20220930	3.51	Y	036810	500	108 억		919702	N	N	4329	N	00	N
123	20230906	150343	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21400	-350	5	-1.61	2290051500	107192	71.54	21650	21700	21150	28250	15250	21750	21363.63	4.23	0	6697	22383	22066	21683	21366	20983	22225	21525	109	6500	500	16530	50	1	21756789	4656	10.56	1.85	12	0.49	2026.00	11552.00	29800	20230721	-28.19	10750	20220930	99.07	29800	-28.19	20230721	15050	42.19	20230102	29800	-28.19	20230721	10750	99.07	20220930	3.51	Y	036810	500	108 억		919702	N	N	5895	N	00	N
124	20230906	140345	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21400	-350	5	-1.61	1932606900	90480	60.38	21650	21700	21150	28250	15250	21750	21359.03	4.23	0	10036	22383	22066	21683	21366	20983	22225	21525	109	6500	500	16530	50	1	21756789	4656	10.56	1.85	12	0.42	2026.00	11552.00	29800	20230721	-28.19	10750	20220930	99.07	29800	-28.19	20230721	15050	42.19	20230102	29800	-28.19	20230721	10750	99.07	20220930	3.51	Y	036810	500	108 억		919702	N	N	5895	N	00	N
125	20230906	130343	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21400	-350	5	-1.61	1706014750	79870	53.30	21650	21700	21150	28250	15250	21750	21359.37	4.23	0	11357	22383	22066	21683	21366	20983	22225	21525	109	6500	500	16530	50	1	21756789	4656	10.56	1.85	12	0.37	2026.00	11552.00	29800	20230721	-28.19	10750	20220930	99.07	29800	-28.19	20230721	15050	42.19	20230102	29800	-28.19	20230721	10750	99.07	20220930	3.51	Y	036810	500	108 억		919702	N	N	5895	N	00	N
126	20230906	120347	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21400	-350	5	-1.61	1536901050	71934	48.01	21650	21700	21150	28250	15250	21750	21364.85	4.23	0	10032	22383	22066	21683	21366	20983	22225	21525	109	6500	500	16530	50	1	21756789	4656	10.56	1.85	12	0.33	2026.00	11552.00	29800	20230721	-28.19	10750	20220930	99.07	29800	-28.19	20230721	15050	42.19	20230102	29800	-28.19	20230721	10750	99.07	20220930	3.51	Y	036810	500	108 억		919702	N	N	5895	N	00	N
127	20230906	110348	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21200	-550	5	-2.53	1265866250	59235	39.53	21650	21700	21150	28250	15250	21750	21369.55	4.23	0	5744	22383	22066	21683	21366	20983	22225	21525	109	6500	500	16530	50	1	21756789	4612	10.46	1.84	12	0.27	2026.00	11552.00	29800	20230721	-28.86	10750	20220930	97.21	29800	-28.86	20230721	15050	40.86	20230102	29800	-28.86	20230721	10750	97.21	20220930	3.51	Y	036810	500	108 억		919702	N	N	5895	N	00	N
128	20230906	100338	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21450	-300	5	-1.38	552236150	25693	17.15	21650	21700	21300	28250	15250	21750	21492.56	4.23	0	4221	22383	22066	21683	21366	20983	22225	21525	109	6500	500	16530	50	1	21756789	4667	10.59	1.86	12	0.12	2026.00	11552.00	29800	20230721	-28.02	10750	20220930	99.53	29800	-28.02	20230721	15050	42.52	20230102	29800	-28.02	20230721	10750	99.53	20220930	3.51	Y	036810	500	108 억		919702	N	N	5895	N	00	N
129	20230906	090339	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21650	-100	5	-0.46	95924250	4446	2.97	21650	21700	21450	28250	15250	21750	21571.06	4.23	0	-338	22383	22066	21683	21366	20983	22225	21525	109	6500	500	16530	50	1	21756789	4710	10.69	1.87	12	0.02	2026.00	11552.00	29800	20230721	-27.35	10750	20220930	101.40	29800	-27.35	20230721	15050	43.85	20230102	29800	-27.35	20230721	10750	101.40	20220930	3.51	Y	036810	500	108 억		919702	N	N	5895	N	00	N
130	20230905	160338	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21750	200	2	0.93	3230725700	149094	45.35	21550	22000	21300	28000	15100	21550	21669.59	4.16	0	12056	23450	22500	21900	20950	20350	22200	20650	109	6450	500	16370	50	1	21756789	4732	10.74	1.88	12	0.69	2026.00	11552.00	29800	20230721	-27.01	10750	20220930	102.33	29800	-27.01	20230721	15050	44.52	20230102	29800	-27.01	20230721	10750	102.33	20220930	3.41	Y	036810	500	108 억		905779	N	N	5895	N	00	N
131	20230905	150349	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21600	50	2	0.23	2800105050	129260	39.32	21550	22000	21300	28000	15100	21550	21663.19	4.16	0	2624	23450	22500	21900	20950	20350	22200	20650	109	6450	500	16370	50	1	21756789	4699	10.66	1.87	12	0.59	2026.00	11552.00	29800	20230721	-27.52	10750	20220930	100.93	29800	-27.52	20230721	15050	43.52	20230102	29800	-27.52	20230721	10750	100.93	20220930	3.41	Y	036810	500	108 억		905779	N	N	26450	N	00	N
132	20230905	140344	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21750	200	2	0.93	2544029100	117459	35.73	21550	22000	21300	28000	15100	21550	21659.52	4.16	0	1413	23450	22500	21900	20950	20350	22200	20650	109	6450	500	16370	50	1	21756789	4732	10.74	1.88	12	0.54	2026.00	11552.00	29800	20230721	-27.01	10750	20220930	102.33	29800	-27.01	20230721	15050	44.52	20230102	29800	-27.01	20230721	10750	102.33	20220930	3.41	Y	036810	500	108 억		905779	N	N	26450	N	00	N
133	20230905	130332	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21700	150	2	0.70	2331329750	107666	32.75	21550	22000	21300	28000	15100	21550	21654.02	4.16	0	-677	23450	22500	21900	20950	20350	22200	20650	109	6450	500	16370	50	1	21756789	4721	10.71	1.88	12	0.49	2026.00	11552.00	29800	20230721	-27.18	10750	20220930	101.86	29800	-27.18	20230721	15050	44.19	20230102	29800	-27.18	20230721	10750	101.86	20220930	3.41	Y	036810	500	108 억		905779	N	N	26450	N	00	N
134	20230905	120339	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21650	100	2	0.46	2044778950	94470	28.74	21550	22000	21300	28000	15100	21550	21645.44	4.16	0	-1723	23450	22500	21900	20950	20350	22200	20650	109	6450	500	16370	50	1	21756789	4710	10.69	1.87	12	0.43	2026.00	11552.00	29800	20230721	-27.35	10750	20220930	101.40	29800	-27.35	20230721	15050	43.85	20230102	29800	-27.35	20230721	10750	101.40	20220930	3.41	Y	036810	500	108 억		905779	N	N	26450	N	00	N
135	20230905	110341	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21450	-100	5	-0.46	1748490150	80786	24.58	21550	22000	21300	28000	15100	21550	21644.29	4.16	0	1078	23450	22500	21900	20950	20350	22200	20650	109	6450	500	16370	50	1	21756789	4667	10.59	1.86	12	0.37	2026.00	11552.00	29800	20230721	-28.02	10750	20220930	99.53	29800	-28.02	20230721	15050	42.52	20230102	29800	-28.02	20230721	10750	99.53	20220930	3.41	Y	036810	500	108 억		905779	N	N	26450	N	00	N
136	20230905	100337	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21600	50	2	0.23	1285320100	59157	18.00	21550	22000	21400	28000	15100	21550	21729.37	4.16	0	4814	23450	22500	21900	20950	20350	22200	20650	109	6450	500	16370	50	1	21756789	4699	10.66	1.87	12	0.27	2026.00	11552.00	29800	20230721	-27.52	10750	20220930	100.93	29800	-27.52	20230721	15050	43.52	20230102	29800	-27.52	20230721	10750	100.93	20220930	3.41	Y	036810	500	108 억		905779	N	N	26450	N	00	N
137	20230905	090333	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21750	200	2	0.93	304052900	14085	4.28	21550	21800	21400	28000	15100	21550	21588.92	4.16	0	-2364	23450	22500	21900	20950	20350	22200	20650	109	6450	500	16370	50	1	21756789	4732	10.74	1.88	12	0.06	2026.00	11552.00	29800	20230721	-27.01	10750	20220930	102.33	29800	-27.01	20230721	15050	44.52	20230102	29800	-27.01	20230721	10750	102.33	20220930	3.41	Y	036810	500	108 억		905779	N	N	26450	N	00	N
138	20230904	160337	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21550	-1150	5	-5.07	7102318900	326303	88.06	22850	22850	21300	29500	15900	22700	21765.32	4.57	0	-105502	24000	23350	22250	21600	20500	23675	21925	109	6800	500	17250	50	1	21756789	4689	10.64	1.87	12	1.50	2026.00	11552.00	29800	20230721	-27.68	10750	20220930	100.47	29800	-27.68	20230721	15050	43.19	20230102	29800	-27.68	20230721	10750	100.47	20220930	3.45	Y	036810	500	108 억		994035	N	N	26450	N	00	N
139	20230904	150331	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21500	-1200	5	-5.29	6737289850	309356	83.48	22850	22850	21300	29500	15900	22700	21777.42	4.57	0	-102061	24000	23350	22250	21600	20500	23675	21925	109	6800	500	17250	50	1	21756789	4678	10.61	1.86	12	1.42	2026.00	11552.00	29800	20230721	-27.85	10750	20220930	100.00	29800	-27.85	20230721	15050	42.86	20230102	29800	-27.85	20230721	10750	100.00	20220930	3.45	Y	036810	500	108 억		994035	N	N	26763	N	00	N
140	20230904	140329	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21450	-1250	5	-5.51	6312441200	289613	78.15	22850	22850	21300	29500	15900	22700	21795.06	4.57	0	-93095	24000	23350	22250	21600	20500	23675	21925	109	6800	500	17250	50	1	21756789	4667	10.59	1.86	12	1.33	2026.00	11552.00	29800	20230721	-28.02	10750	20220930	99.53	29800	-28.02	20230721	15050	42.52	20230102	29800	-28.02	20230721	10750	99.53	20220930	3.45	Y	036810	500	108 억		994035	N	N	26763	N	00	N
141	20230904	130335	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21400	-1300	5	-5.73	5747484250	263213	71.03	22850	22850	21300	29500	15900	22700	21834.74	4.57	0	-77064	24000	23350	22250	21600	20500	23675	21925	109	6800	500	17250	50	1	21756789	4656	10.56	1.85	12	1.21	2026.00	11552.00	29800	20230721	-28.19	10750	20220930	99.07	29800	-28.19	20230721	15050	42.19	20230102	29800	-28.19	20230721	10750	99.07	20220930	3.45	Y	036810	500	108 억		994035	N	N	26763	N	00	N
142	20230904	120328	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21500	-1200	5	-5.29	4906103550	223885	60.42	22850	22850	21450	29500	15900	22700	21912.29	4.57	0	-59644	24000	23350	22250	21600	20500	23675	21925	109	6800	500	17250	50	1	21756789	4678	10.61	1.86	12	1.03	2026.00	11552.00	29800	20230721	-27.85	10750	20220930	100.00	29800	-27.85	20230721	15050	42.86	20230102	29800	-27.85	20230721	10750	100.00	20220930	3.45	Y	036810	500	108 억		994035	N	N	26763	N	00	N
143	20230904	110324	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21550	-1150	5	-5.07	4325367850	196918	53.14	22850	22850	21450	29500	15900	22700	21964.05	4.57	0	-49743	24000	23350	22250	21600	20500	23675	21925	109	6800	500	17250	50	1	21756789	4689	10.64	1.87	12	0.91	2026.00	11552.00	29800	20230721	-27.68	10750	20220930	100.47	29800	-27.68	20230721	15050	43.19	20230102	29800	-27.68	20230721	10750	100.47	20220930	3.45	Y	036810	500	108 억		994035	N	N	26763	N	00	N
144	20230904	100325	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21950	-750	5	-3.30	2811065650	126949	34.26	22850	22850	21750	29500	15900	22700	22141.76	4.57	0	-27434	24000	23350	22250	21600	20500	23675	21925	109	6800	500	17250	50	1	21756789	4776	10.83	1.90	12	0.58	2026.00	11552.00	29800	20230721	-26.34	10750	20220930	104.19	29800	-26.34	20230721	15050	45.85	20230102	29800	-26.34	20230721	10750	104.19	20220930	3.45	Y	036810	500	108 억		994035	N	N	26763	N	00	N
145	20230904	090332	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22400	-300	5	-1.32	412129550	18169	4.90	22850	22850	22400	29500	15900	22700	22682.79	4.57	0	-10935	24000	23350	22250	21600	20500	23675	21925	109	6800	500	17250	50	1	21756789	4874	11.06	1.94	12	0.08	2026.00	11552.00	29800	20230721	-24.83	10750	20220930	108.37	29800	-24.83	20230721	15050	48.84	20230102	29800	-24.83	20230721	10750	108.37	20220930	3.45	Y	036810	500	108 억		994035	N	N	26763	N	00	N
146	20230901	160328	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22700	1350	2	6.32	8210613100	368003	335.56	21300	22900	21150	27750	14950	21350	22311.60	4.98	0	-91136	21850	21600	21350	21100	20850	21475	20975	109	6400	500	16220	50	1	21756789	4939	11.20	1.97	12	1.69	2026.00	11552.00	29800	20230721	-23.83	10750	20220930	111.16	29800	-23.83	20230721	15050	50.83	20230102	29800	-23.83	20230721	10750	111.16	20220930	3.48	Y	036810	500	108 억		1084380	N	N	26763	N	00	N
147	20230901	150333	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22600	1250	2	5.85	7589546000	340616	310.59	21300	22900	21150	27750	14950	21350	22283.38	4.98	0	-81867	21850	21600	21350	21100	20850	21475	20975	109	6400	500	16220	50	1	21756789	4917	11.15	1.96	12	1.57	2026.00	11552.00	29800	20230721	-24.16	10750	20220930	110.23	29800	-24.16	20230721	15050	50.17	20230102	29800	-24.16	20230721	10750	110.23	20220930	3.48	Y	036810	500	108 억		1084380	N	N	13704	N	00	N
148	20230901	140330	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22550	1200	2	5.62	5552329350	251006	228.88	21300	22600	21150	27750	14950	21350	22122.05	4.98	0	-47232	21850	21600	21350	21100	20850	21475	20975	109	6400	500	16220	50	1	21756789	4906	11.13	1.95	12	1.15	2026.00	11552.00	29800	20230721	-24.33	10750	20220930	109.77	29800	-24.33	20230721	15050	49.83	20230102	29800	-24.33	20230721	10750	109.77	20220930	3.48	Y	036810	500	108 억		1084380	N	N	13704	N	00	N
149	20230901	130326	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22550	1200	2	5.62	4648542000	210807	192.22	21300	22550	21150	27750	14950	21350	22053.07	4.98	0	-35538	21850	21600	21350	21100	20850	21475	20975	109	6400	500	16220	50	1	21756789	4906	11.13	1.95	12	0.97	2026.00	11552.00	29800	20230721	-24.33	10750	20220930	109.77	29800	-24.33	20230721	15050	49.83	20230102	29800	-24.33	20230721	10750	109.77	20220930	3.48	Y	036810	500	108 억		1084380	N	N	13704	N	00	N
150	20230901	120327	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22250	900	2	4.22	3830439850	174292	158.93	21300	22450	21150	27750	14950	21350	21979.19	4.98	0	-34434	21850	21600	21350	21100	20850	21475	20975	109	6400	500	16220	50	1	21756789	4841	10.98	1.93	12	0.80	2026.00	11552.00	29800	20230721	-25.34	10750	20220930	106.98	29800	-25.34	20230721	15050	47.84	20230102	29800	-25.34	20230721	10750	106.98	20220930	3.48	Y	036810	500	108 억		1084380	N	N	13704	N	00	N
151	20230901	110328	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22250	900	2	4.22	2814858600	128789	117.44	21300	22300	21150	27750	14950	21350	21858.60	4.98	0	-23852	21850	21600	21350	21100	20850	21475	20975	109	6400	500	16220	50	1	21756789	4841	10.98	1.93	12	0.59	2026.00	11552.00	29800	20230721	-25.34	10750	20220930	106.98	29800	-25.34	20230721	15050	47.84	20230102	29800	-25.34	20230721	10750	106.98	20220930	3.48	Y	036810	500	108 억		1084380	N	N	13704	N	00	N
152	20230901	100326	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21750	400	2	1.87	1160152500	53821	49.08	21300	21800	21150	27750	14950	21350	21557.95	4.98	0	-3622	21850	21600	21350	21100	20850	21475	20975	109	6400	500	16220	50	1	21756789	4732	10.74	1.88	12	0.25	2026.00	11552.00	29800	20230721	-27.01	10750	20220930	102.33	29800	-27.01	20230721	15050	44.52	20230102	29800	-27.01	20230721	10750	102.33	20220930	3.48	Y	036810	500	108 억		1084380	N	N	13704	N	00	N
153	20230901	090323	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21350	0	3	0.00	32676000	1532	1.40	21300	21400	21250	27750	14950	21350	21316.63	4.98	0	-43	21850	21600	21350	21100	20850	21475	20975	109	6400	500	16220	50	1	21756789	4645	10.54	1.85	12	0.01	2026.00	11552.00	29800	20230721	-28.36	10750	20220930	98.60	29800	-28.36	20230721	15050	41.86	20230102	29800	-28.36	20230721	10750	98.60	20220930	3.48	Y	036810	500	108 억		1084380	N	N	13704	N	00	N