KissMeData/095340/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	160722	57	100.00	KSQ150		반도체	N	N	N	N		N	78800	3800	2	5.07	20340204600	262887	175.31	74200	79100	73500	97500	52500	75000	77367.95	10.16	0	-90448	77066	76032	74666	73632	72266	76550	74150	87	22500	500	57000	100	1	17399471	13711	31.20	4.79	12	1.51	2526.00	16435.00	116900	20230824	-32.59	29200	20221020	169.86	116900	-32.59	20230824	29950	163.11	20230103	116900	-32.59	20230824	29200	169.86	20221020	2.40	Y	095340	500	86 억		1768427	N	N	5461	N	00	N
3	20230927	150729	57	100.00	KSQ150		반도체	N	N	N	N		N	79000	4000	2	5.33	19066135200	246722	164.53	74200	79100	73500	97500	52500	75000	77277.92	10.16	0	-85346	77066	76032	74666	73632	72266	76550	74150	87	22500	500	57000	100	1	17399471	13746	31.27	4.81	12	1.42	2526.00	16435.00	116900	20230824	-32.42	29200	20221020	170.55	116900	-32.42	20230824	29950	163.77	20230103	116900	-32.42	20230824	29200	170.55	20221020	2.40	Y	095340	500	86 억		1768427	N	N	5937	N	00	N
4	20230927	140729	57	100.00	KSQ150		반도체	N	N	N	N		N	78600	3600	2	4.80	14795832600	192531	128.39	74200	78800	73500	97500	52500	75000	76849.21	10.16	0	-61621	77066	76032	74666	73632	72266	76550	74150	87	22500	500	57000	100	1	17399471	13676	31.12	4.78	12	1.11	2526.00	16435.00	116900	20230824	-32.76	29200	20221020	169.18	116900	-32.76	20230824	29950	162.44	20230103	116900	-32.76	20230824	29200	169.18	20221020	2.40	Y	095340	500	86 억		1768427	N	N	5937	N	00	N
5	20230927	130720	57	100.00	KSQ150		반도체	N	N	N	N		N	77900	2900	2	3.87	12160230600	158837	105.92	74200	78500	73500	97500	52500	75000	76558.04	10.16	0	-51858	77066	76032	74666	73632	72266	76550	74150	87	22500	500	57000	100	1	17399471	13554	30.84	4.74	12	0.91	2526.00	16435.00	116900	20230824	-33.36	29200	20221020	166.78	116900	-33.36	20230824	29950	160.10	20230103	116900	-33.36	20230824	29200	166.78	20221020	2.40	Y	095340	500	86 억		1768427	N	N	5937	N	00	N
6	20230927	120718	57	100.00	KSQ150		반도체	N	N	N	N		N	77100	2100	2	2.80	9649581100	126540	84.39	74200	77500	73500	97500	52500	75000	76257.28	10.16	0	-44105	77066	76032	74666	73632	72266	76550	74150	87	22500	500	57000	100	1	17399471	13415	30.52	4.69	12	0.73	2526.00	16435.00	116900	20230824	-34.05	29200	20221020	164.04	116900	-34.05	20230824	29950	157.43	20230103	116900	-34.05	20230824	29200	164.04	20221020	2.40	Y	095340	500	86 억		1768427	N	N	5937	N	00	N
7	20230927	110726	57	100.00	KSQ150		반도체	N	N	N	N		N	77200	2200	2	2.93	6671861400	87896	58.62	74200	77200	73500	97500	52500	75000	75906.44	10.16	0	-27148	77066	76032	74666	73632	72266	76550	74150	87	22500	500	57000	100	1	17399471	13432	30.56	4.70	12	0.51	2526.00	16435.00	116900	20230824	-33.96	29200	20221020	164.38	116900	-33.96	20230824	29950	157.76	20230103	116900	-33.96	20230824	29200	164.38	20221020	2.40	Y	095340	500	86 억		1768427	N	N	5937	N	00	N
8	20230927	100721	57	100.00	KSQ150		반도체	N	N	N	N		N	76200	1200	2	1.60	4335771100	57436	38.30	74200	76600	73500	97500	52500	75000	75488.84	10.16	0	-14012	77066	76032	74666	73632	72266	76550	74150	87	22500	500	57000	100	1	17399471	13258	30.17	4.64	12	0.33	2526.00	16435.00	116900	20230824	-34.82	29200	20221020	160.96	116900	-34.82	20230824	29950	154.42	20230103	116900	-34.82	20230824	29200	160.96	20221020	2.40	Y	095340	500	86 억		1768427	N	N	5937	N	00	N
9	20230927	090733	57	100.00	KSQ150		반도체	N	N	N	N		N	73900	-1100	5	-1.47	607945400	8217	5.48	74200	74300	73500	97500	52500	75000	73984.81	10.16	0	-2721	77066	76032	74666	73632	72266	76550	74150	87	22500	500	57000	100	1	17399471	12858	29.26	4.50	12	0.05	2526.00	16435.00	116900	20230824	-36.78	29200	20221020	153.08	116900	-36.78	20230824	29950	146.74	20230103	116900	-36.78	20230824	29200	153.08	20221020	2.40	Y	095340	500	86 억		1768427	N	N	5937	N	00	N
10	20230926	160720	57	100.00	KSQ150		반도체	N	N	N	N		N	75000	700	2	0.94	11080556900	148419	107.93	74600	75700	73300	96500	52100	74300	74656.77	10.41	0	-21206	76100	75200	74200	73300	72300	74700	72800	87	22200	500	56460	100	1	17399471	13050	29.69	4.56	12	0.85	2526.00	16435.00	116900	20230824	-35.84	29200	20221020	156.85	116900	-35.84	20230824	29950	150.42	20230103	116900	-35.84	20230824	29200	156.85	20221020	2.40	Y	095340	500	86 억		1812080	N	N	5937	N	00	N
11	20230926	150720	57	100.00	KSQ150		반도체	N	N	N	N		N	75100	800	2	1.08	10400773100	139342	101.33	74600	75700	73300	96500	52100	74300	74642.09	10.41	0	-19087	76100	75200	74200	73300	72300	74700	72800	87	22200	500	56460	100	1	17399471	13067	29.73	4.57	12	0.80	2526.00	16435.00	116900	20230824	-35.76	29200	20221020	157.19	116900	-35.76	20230824	29950	150.75	20230103	116900	-35.76	20230824	29200	157.19	20221020	2.40	Y	095340	500	86 억		1812080	N	N	12546	N	00	N
12	20230926	140714	57	100.00	KSQ150		반도체	N	N	N	N		N	74800	500	2	0.67	7462875200	100202	72.87	74600	75600	73300	96500	52100	74300	74478.33	10.41	0	-8409	76100	75200	74200	73300	72300	74700	72800	87	22200	500	56460	100	1	17399471	13015	29.61	4.55	12	0.58	2526.00	16435.00	116900	20230824	-36.01	29200	20221020	156.16	116900	-36.01	20230824	29950	149.75	20230103	116900	-36.01	20230824	29200	156.16	20221020	2.40	Y	095340	500	86 억		1812080	N	N	12546	N	00	N
13	20230926	130717	57	100.00	KSQ150		반도체	N	N	N	N		N	74400	100	2	0.13	6350141900	85267	62.01	74600	75600	73300	96500	52100	74300	74473.64	10.41	0	-8205	76100	75200	74200	73300	72300	74700	72800	87	22200	500	56460	100	1	17399471	12945	29.45	4.53	12	0.49	2526.00	16435.00	116900	20230824	-36.36	29200	20221020	154.79	116900	-36.36	20230824	29950	148.41	20230103	116900	-36.36	20230824	29200	154.79	20221020	2.40	Y	095340	500	86 억		1812080	N	N	12546	N	00	N
14	20230926	120720	57	100.00	KSQ150		반도체	N	N	N	N		N	74700	400	2	0.54	5515694600	74044	53.85	74600	75600	73300	96500	52100	74300	74492.15	10.41	0	-6303	76100	75200	74200	73300	72300	74700	72800	87	22200	500	56460	100	1	17399471	12997	29.57	4.55	12	0.43	2526.00	16435.00	116900	20230824	-36.10	29200	20221020	155.82	116900	-36.10	20230824	29950	149.42	20230103	116900	-36.10	20230824	29200	155.82	20221020	2.40	Y	095340	500	86 억		1812080	N	N	12546	N	00	N
15	20230926	110719	57	100.00	KSQ150		반도체	N	N	N	N		N	74400	100	2	0.13	4691361300	62950	45.78	74600	75600	73300	96500	52100	74300	74525.25	10.41	0	-4703	76100	75200	74200	73300	72300	74700	72800	87	22200	500	56460	100	1	17399471	12945	29.45	4.53	12	0.36	2526.00	16435.00	116900	20230824	-36.36	29200	20221020	154.79	116900	-36.36	20230824	29950	148.41	20230103	116900	-36.36	20230824	29200	154.79	20221020	2.40	Y	095340	500	86 억		1812080	N	N	12546	N	00	N
16	20230926	100718	57	100.00	KSQ150		반도체	N	N	N	N		N	74600	300	2	0.40	3031090700	40827	29.69	74600	74900	73300	96500	52100	74300	74242.29	10.41	0	-1072	76100	75200	74200	73300	72300	74700	72800	87	22200	500	56460	100	1	17399471	12980	29.53	4.54	12	0.23	2526.00	16435.00	116900	20230824	-36.18	29200	20221020	155.48	116900	-36.18	20230824	29950	149.08	20230103	116900	-36.18	20230824	29200	155.48	20221020	2.40	Y	095340	500	86 억		1812080	N	N	12546	N	00	N
17	20230926	090719	57	100.00	KSQ150		반도체	N	N	N	N		N	73700	-600	5	-0.81	848640000	11439	8.32	74600	74900	73300	96500	52100	74300	74188.18	10.41	0	-4997	76100	75200	74200	73300	72300	74700	72800	87	22200	500	56460	100	1	17399471	12823	29.18	4.48	12	0.07	2526.00	16435.00	116900	20230824	-36.95	29200	20221020	152.40	116900	-36.95	20230824	29950	146.08	20230103	116900	-36.95	20230824	29200	152.40	20221020	2.40	Y	095340	500	86 억		1812080	N	N	12546	N	00	N
18	20230925	160718	57	100.00	KSQ150		반도체	N	N	N	N		N	74300	-100	5	-0.13	10095098900	136094	57.23	74500	75100	73200	96700	52100	74400	74177.01	10.94	0	-12276	76666	75532	73566	72432	70466	76100	73000	87	22300	500	56540	100	1	17399471	12928	29.41	4.52	12	0.78	2526.00	16435.00	116900	20230824	-36.44	29200	20221020	154.45	116900	-36.44	20230824	29950	148.08	20230103	116900	-36.44	20230824	29200	154.45	20221020	2.44	Y	095340	500	86 억		1904322	N	N	12546	N	00	N
19	20230925	150722	57	100.00	KSQ150		반도체	N	N	N	N		N	74500	100	2	0.13	9434495600	127201	53.49	74500	75100	73200	96700	52100	74400	74169.88	10.94	0	-11479	76666	75532	73566	72432	70466	76100	73000	87	22300	500	56540	100	1	17399471	12963	29.49	4.53	12	0.73	2526.00	16435.00	116900	20230824	-36.27	29200	20221020	155.14	116900	-36.27	20230824	29950	148.75	20230103	116900	-36.27	20230824	29200	155.14	20221020	2.44	Y	095340	500	86 억		1904322	N	N	3094	N	00	N
20	20230925	140708	57	100.00	KSQ150		반도체	N	N	N	N		N	74000	-400	5	-0.54	7742129400	104445	43.92	74500	75100	73200	96700	52100	74400	74126.23	10.94	0	-4178	76666	75532	73566	72432	70466	76100	73000	87	22300	500	56540	100	1	17399471	12876	29.30	4.50	12	0.60	2526.00	16435.00	116900	20230824	-36.70	29200	20221020	153.42	116900	-36.70	20230824	29950	147.08	20230103	116900	-36.70	20230824	29200	153.42	20221020	2.44	Y	095340	500	86 억		1904322	N	N	3094	N	00	N
21	20230925	130713	57	100.00	KSQ150		반도체	N	N	N	N		N	74200	-200	5	-0.27	6913480900	93298	39.23	74500	75100	73200	96700	52100	74400	74100.89	10.94	0	-1873	76666	75532	73566	72432	70466	76100	73000	87	22300	500	56540	100	1	17399471	12910	29.37	4.51	12	0.54	2526.00	16435.00	116900	20230824	-36.53	29200	20221020	154.11	116900	-36.53	20230824	29950	147.75	20230103	116900	-36.53	20230824	29200	154.11	20221020	2.44	Y	095340	500	86 억		1904322	N	N	3094	N	00	N
22	20230925	120718	57	100.00	KSQ150		반도체	N	N	N	N		N	73600	-800	5	-1.08	6080283000	82091	34.52	74500	75100	73200	96700	52100	74400	74067.37	10.94	0	-2711	76666	75532	73566	72432	70466	76100	73000	87	22300	500	56540	100	1	17399471	12806	29.14	4.48	12	0.47	2526.00	16435.00	116900	20230824	-37.04	29200	20221020	152.05	116900	-37.04	20230824	29950	145.74	20230103	116900	-37.04	20230824	29200	152.05	20221020	2.44	Y	095340	500	86 억		1904322	N	N	3094	N	00	N
23	20230925	110713	57	100.00	KSQ150		반도체	N	N	N	N		N	73600	-800	5	-1.08	4510829400	60770	25.56	74500	75100	73500	96700	52100	74400	74227.74	10.94	0	-9989	76666	75532	73566	72432	70466	76100	73000	87	22300	500	56540	100	1	17399471	12806	29.14	4.48	12	0.35	2526.00	16435.00	116900	20230824	-37.04	29200	20221020	152.05	116900	-37.04	20230824	29950	145.74	20230103	116900	-37.04	20230824	29200	152.05	20221020	2.44	Y	095340	500	86 억		1904322	N	N	3094	N	00	N
24	20230925	100717	57	100.00	KSQ150		반도체	N	N	N	N		N	74300	-100	5	-0.13	3108118300	41773	17.57	74500	75100	73500	96700	52100	74400	74404.96	10.94	0	-7484	76666	75532	73566	72432	70466	76100	73000	87	22300	500	56540	100	1	17399471	12928	29.41	4.52	12	0.24	2526.00	16435.00	116900	20230824	-36.44	29200	20221020	154.45	116900	-36.44	20230824	29950	148.08	20230103	116900	-36.44	20230824	29200	154.45	20221020	2.44	Y	095340	500	86 억		1904322	N	N	3094	N	00	N
25	20230925	090713	57	100.00	KSQ150		반도체	N	N	N	N		N	73800	-600	5	-0.81	842751100	11385	4.79	74500	74500	73500	96700	52100	74400	74021.10	10.94	0	-6794	76666	75532	73566	72432	70466	76100	73000	87	22300	500	56540	100	1	17399471	12841	29.22	4.49	12	0.07	2526.00	16435.00	116900	20230824	-36.87	29200	20221020	152.74	116900	-36.87	20230824	29950	146.41	20230103	116900	-36.87	20230824	29200	152.74	20221020	2.44	Y	095340	500	86 억		1904322	N	N	3094	N	00	N
26	20230922	160739	57	100.00	KSQ150		반도체	N	N	N	N		N	74400	300	2	0.40	17492826800	236925	57.79	71600	74700	71600	96300	51900	74100	73832.12	10.91	0	22669	77166	75632	74466	72932	71766	75050	72350	87	22200	500	56310	100	1	17399471	12945	29.45	4.53	12	1.36	2526.00	16435.00	116900	20230824	-36.36	29200	20221020	154.79	116900	-36.36	20230824	29950	148.41	20230103	116900	-36.36	20230824	29200	154.79	20221020	2.43	Y	095340	500	86 억		1898805	N	N	3094	N	00	N
27	20230922	150735	57	100.00	KSQ150		반도체	N	N	N	N		N	74400	300	2	0.40	16647036100	225552	55.02	71600	74700	71600	96300	51900	74100	73805.76	10.91	0	22790	77166	75632	74466	72932	71766	75050	72350	87	22200	500	56310	100	1	17399471	12945	29.45	4.53	12	1.30	2526.00	16435.00	116900	20230824	-36.36	29200	20221020	154.79	116900	-36.36	20230824	29950	148.41	20230103	116900	-36.36	20230824	29200	154.79	20221020	2.43	Y	095340	500	86 억		1898805	N	N	57402	N	00	N
28	20230922	140735	57	100.00	KSQ150		반도체	N	N	N	N		N	74300	200	2	0.27	14311680100	194164	47.36	71600	74700	71600	96300	51900	74100	73709.23	10.91	0	23802	77166	75632	74466	72932	71766	75050	72350	87	22200	500	56310	100	1	17399471	12928	29.41	4.52	12	1.12	2526.00	16435.00	116900	20230824	-36.44	29200	20221020	154.45	116900	-36.44	20230824	29950	148.08	20230103	116900	-36.44	20230824	29200	154.45	20221020	2.43	Y	095340	500	86 억		1898805	N	N	57402	N	00	N
29	20230922	130649	57	100.00	KSQ150		반도체	N	N	N	N		N	74000	-100	5	-0.13	12270631000	166644	40.65	71600	74500	71600	96300	51900	74100	73633.80	10.91	0	26374	77166	75632	74466	72932	71766	75050	72350	87	22200	500	56310	100	1	17399471	12876	29.30	4.50	12	0.96	2526.00	16435.00	116900	20230824	-36.70	29200	20221020	153.42	116900	-36.70	20230824	29950	147.08	20230103	116900	-36.70	20230824	29200	153.42	20221020	2.43	Y	095340	500	86 억		1898805	N	N	57402	N	00	N
30	20230922	120648	57	100.00	KSQ150		반도체	N	N	N	N		N	73800	-300	5	-0.40	10897563400	148103	36.13	71600	74500	71600	96300	51900	74100	73580.97	10.91	0	22626	77166	75632	74466	72932	71766	75050	72350	87	22200	500	56310	100	1	17399471	12841	29.22	4.49	12	0.85	2526.00	16435.00	116900	20230824	-36.87	29200	20221020	152.74	116900	-36.87	20230824	29950	146.41	20230103	116900	-36.87	20230824	29200	152.74	20221020	2.43	Y	095340	500	86 억		1898805	N	N	57402	N	00	N
31	20230922	110644	57	100.00	KSQ150		반도체	N	N	N	N		N	73700	-400	5	-0.54	9412976800	127978	31.22	71600	74500	71600	96300	51900	74100	73551.52	10.91	0	24845	77166	75632	74466	72932	71766	75050	72350	87	22200	500	56310	100	1	17399471	12823	29.18	4.48	12	0.74	2526.00	16435.00	116900	20230824	-36.95	29200	20221020	152.40	116900	-36.95	20230824	29950	146.08	20230103	116900	-36.95	20230824	29200	152.40	20221020	2.43	Y	095340	500	86 억		1898805	N	N	57402	N	00	N
32	20230922	100646	57	100.00	KSQ150		반도체	N	N	N	N		N	73500	-600	5	-0.81	7372153900	100262	24.46	71600	74500	71600	96300	51900	74100	73528.89	10.91	0	23615	77166	75632	74466	72932	71766	75050	72350	87	22200	500	56310	100	1	17399471	12789	29.10	4.47	12	0.58	2526.00	16435.00	116900	20230824	-37.13	29200	20221020	151.71	116900	-37.13	20230824	29950	145.41	20230103	116900	-37.13	20230824	29200	151.71	20221020	2.43	Y	095340	500	86 억		1898805	N	N	57402	N	00	N
33	20230922	090641	57	100.00	KSQ150		반도체	N	N	N	N		N	73600	-500	5	-0.67	2014890400	27623	6.74	71600	73900	71600	96300	51900	74100	72942.45	10.91	0	14107	77166	75632	74466	72932	71766	75050	72350	87	22200	500	56310	100	1	17399471	12806	29.14	4.48	12	0.16	2526.00	16435.00	116900	20230824	-37.04	29200	20221020	152.05	116900	-37.04	20230824	29950	145.74	20230103	116900	-37.04	20230824	29200	152.05	20221020	2.43	Y	095340	500	86 억		1898805	N	N	57402	N	00	N
34	20230921	160648	57	100.00	KSQ150		반도체	N	N	N	N		N	74100	-2900	5	-3.77	30204294800	407790	276.64	75000	76000	73300	100100	53900	77000	74068.14	10.28	0	138910	78800	77900	77200	76300	75600	77550	75950	87	23100	500	58520	100	1	17399471	12893	29.33	4.51	12	2.34	2526.00	16435.00	116900	20230824	-36.61	29200	20221020	153.77	116900	-36.61	20230824	29950	147.41	20230103	116900	-36.61	20230824	29200	153.77	20221020	2.49	Y	095340	500	86 억		1789359	N	N	57402	N	00	N
35	20230921	150637	57	100.00	KSQ150		반도체	N	N	N	N		N	73700	-3300	5	-4.29	29065270600	392384	266.19	75000	76000	73300	100100	53900	77000	74073.45	10.28	0	137807	78800	77900	77200	76300	75600	77550	75950	87	23100	500	58520	100	1	17399471	12823	29.18	4.48	12	2.26	2526.00	16435.00	116900	20230824	-36.95	29200	20221020	152.40	116900	-36.95	20230824	29950	146.08	20230103	116900	-36.95	20230824	29200	152.40	20221020	2.49	Y	095340	500	86 억		1789359	N	N	6849	N	00	N
36	20230921	140646	57	100.00	KSQ150		반도체	N	N	N	N		N	74000	-3000	5	-3.90	23918387800	322546	218.81	75000	76000	73300	100100	53900	77000	74154.86	10.28	0	117960	78800	77900	77200	76300	75600	77550	75950	87	23100	500	58520	100	1	17399471	12876	29.30	4.50	12	1.85	2526.00	16435.00	116900	20230824	-36.70	29200	20221020	153.42	116900	-36.70	20230824	29950	147.08	20230103	116900	-36.70	20230824	29200	153.42	20221020	2.49	Y	095340	500	86 억		1789359	N	N	6849	N	00	N
37	20230921	130638	57	100.00	KSQ150		반도체	N	N	N	N		N	73900	-3100	5	-4.03	21394556700	288474	195.70	75000	76000	73300	100100	53900	77000	74164.47	10.28	0	112816	78800	77900	77200	76300	75600	77550	75950	87	23100	500	58520	100	1	17399471	12858	29.26	4.50	12	1.66	2526.00	16435.00	116900	20230824	-36.78	29200	20221020	153.08	116900	-36.78	20230824	29950	146.74	20230103	116900	-36.78	20230824	29200	153.08	20221020	2.49	Y	095340	500	86 억		1789359	N	N	6849	N	00	N
38	20230921	120632	57	100.00	KSQ150		반도체	N	N	N	N		N	74100	-2900	5	-3.77	16268549800	219082	148.62	75000	76000	73300	100100	53900	77000	74257.66	10.28	0	78462	78800	77900	77200	76300	75600	77550	75950	87	23100	500	58520	100	1	17399471	12893	29.33	4.51	12	1.26	2526.00	16435.00	116900	20230824	-36.61	29200	20221020	153.77	116900	-36.61	20230824	29950	147.41	20230103	116900	-36.61	20230824	29200	153.77	20221020	2.49	Y	095340	500	86 억		1789359	N	N	6849	N	00	N
39	20230921	110649	57	100.00	KSQ150		반도체	N	N	N	N		N	73600	-3400	5	-4.42	13549997800	182152	123.57	75000	76000	73400	100100	53900	77000	74388.24	10.28	0	62051	78800	77900	77200	76300	75600	77550	75950	87	23100	500	58520	100	1	17399471	12806	29.14	4.48	12	1.05	2526.00	16435.00	116900	20230824	-37.04	29200	20221020	152.05	116900	-37.04	20230824	29950	145.74	20230103	116900	-37.04	20230824	29200	152.05	20221020	2.49	Y	095340	500	86 억		1789359	N	N	6849	N	00	N
40	20230921	100636	57	100.00	KSQ150		반도체	N	N	N	N		N	74400	-2600	5	-3.38	9147801800	122487	83.09	75000	76000	73800	100100	53900	77000	74683.63	10.28	0	40968	78800	77900	77200	76300	75600	77550	75950	87	23100	500	58520	100	1	17399471	12945	29.45	4.53	12	0.70	2526.00	16435.00	116900	20230824	-36.36	29200	20221020	154.79	116900	-36.36	20230824	29950	148.41	20230103	116900	-36.36	20230824	29200	154.79	20221020	2.49	Y	095340	500	86 억		1789359	N	N	6849	N	00	N
41	20230921	090645	57	100.00	KSQ150		반도체	N	N	N	N		N	75800	-1200	5	-1.56	1657274600	22067	14.97	75000	75800	74600	100100	53900	77000	75100.91	10.28	0	3728	78800	77900	77200	76300	75600	77550	75950	87	23100	500	58520	100	1	17399471	13189	30.01	4.61	12	0.13	2526.00	16435.00	116900	20230824	-35.16	29200	20221020	159.59	116900	-35.16	20230824	29950	153.09	20230103	116900	-35.16	20230824	29200	159.59	20221020	2.49	Y	095340	500	86 억		1789359	N	N	6849	N	00	N
42	20230920	160644	57	100.00	KSQ150		반도체	N	N	N	N		N	77000	-500	5	-0.65	11131681100	144187	63.46	77200	78100	76500	100700	54300	77500	77203.31	10.05	0	12841	80966	79232	78166	76432	75366	78700	75900	87	23200	500	58900	100	1	17399471	13398	30.48	4.69	12	0.83	2526.00	16435.00	116900	20230824	-34.13	29200	20221020	163.70	116900	-34.13	20230824	29950	157.10	20230103	116900	-34.13	20230824	29200	163.70	20221020	2.86	Y	095340	500	86 억		1749127	N	N	6849	N	00	N
43	20230920	150627	57	100.00	KSQ150		반도체	N	N	N	N		N	77200	-300	5	-0.39	9924153900	128528	56.56	77200	78100	76500	100700	54300	77500	77213.81	10.05	0	14220	80966	79232	78166	76432	75366	78700	75900	87	23200	500	58900	100	1	17399471	13432	30.56	4.70	12	0.74	2526.00	16435.00	116900	20230824	-33.96	29200	20221020	164.38	116900	-33.96	20230824	29950	157.76	20230103	116900	-33.96	20230824	29200	164.38	20221020	2.86	Y	095340	500	86 억		1749127	N	N	10005	N	00	N
44	20230920	140636	57	100.00	KSQ150		반도체	N	N	N	N		N	77300	-200	5	-0.26	7425615300	96147	42.31	77200	78100	76500	100700	54300	77500	77231.73	10.05	0	8054	80966	79232	78166	76432	75366	78700	75900	87	23200	500	58900	100	1	17399471	13450	30.60	4.70	12	0.55	2526.00	16435.00	116900	20230824	-33.88	29200	20221020	164.73	116900	-33.88	20230824	29950	158.10	20230103	116900	-33.88	20230824	29200	164.73	20221020	2.86	Y	095340	500	86 억		1749127	N	N	10005	N	00	N
45	20230920	130632	57	100.00	KSQ150		반도체	N	N	N	N		N	77200	-300	5	-0.39	6465662300	83713	36.84	77200	78100	76500	100700	54300	77500	77235.87	10.05	0	6382	80966	79232	78166	76432	75366	78700	75900	87	23200	500	58900	100	1	17399471	13432	30.56	4.70	12	0.48	2526.00	16435.00	116900	20230824	-33.96	29200	20221020	164.38	116900	-33.96	20230824	29950	157.76	20230103	116900	-33.96	20230824	29200	164.38	20221020	2.86	Y	095340	500	86 억		1749127	N	N	10005	N	00	N
46	20230920	120630	57	100.00	KSQ150		반도체	N	N	N	N		N	77100	-400	5	-0.52	5816215400	75298	33.14	77200	78100	76500	100700	54300	77500	77242.42	10.05	0	6737	80966	79232	78166	76432	75366	78700	75900	87	23200	500	58900	100	1	17399471	13415	30.52	4.69	12	0.43	2526.00	16435.00	116900	20230824	-34.05	29200	20221020	164.04	116900	-34.05	20230824	29950	157.43	20230103	116900	-34.05	20230824	29200	164.04	20221020	2.86	Y	095340	500	86 억		1749127	N	N	10005	N	00	N
47	20230920	110637	57	100.00	KSQ150		반도체	N	N	N	N		N	77000	-500	5	-0.65	4645983600	60128	26.46	77200	78100	76500	100700	54300	77500	77267.99	10.05	0	5138	80966	79232	78166	76432	75366	78700	75900	87	23200	500	58900	100	1	17399471	13398	30.48	4.69	12	0.35	2526.00	16435.00	116900	20230824	-34.13	29200	20221020	163.70	116900	-34.13	20230824	29950	157.10	20230103	116900	-34.13	20230824	29200	163.70	20221020	2.86	Y	095340	500	86 억		1749127	N	N	10005	N	00	N
48	20230920	100622	57	100.00	KSQ150		반도체	N	N	N	N		N	77100	-400	5	-0.52	3461259300	44815	19.72	77200	78100	76500	100700	54300	77500	77234.04	10.05	0	4955	80966	79232	78166	76432	75366	78700	75900	87	23200	500	58900	100	1	17399471	13415	30.52	4.69	12	0.26	2526.00	16435.00	116900	20230824	-34.05	29200	20221020	164.04	116900	-34.05	20230824	29950	157.43	20230103	116900	-34.05	20230824	29200	164.04	20221020	2.86	Y	095340	500	86 억		1749127	N	N	10005	N	00	N
49	20230920	090632	57	100.00	KSQ150		반도체	N	N	N	N		N	77700	200	2	0.26	456970500	5892	2.59	77200	78100	77200	100700	54300	77500	77558.38	10.05	0	2306	80966	79232	78166	76432	75366	78700	75900	87	23200	500	58900	100	1	17399471	13519	30.76	4.73	12	0.03	2526.00	16435.00	116900	20230824	-33.53	29200	20221020	166.10	116900	-33.53	20230824	29950	159.43	20230103	116900	-33.53	20230824	29200	166.10	20221020	2.86	Y	095340	500	86 억		1749127	N	N	10005	N	00	N
50	20230919	160629	57	100.00	KSQ150		반도체	N	N	N	N		N	77500	-1400	5	-1.77	17622317600	224906	33.24	79300	79900	77100	102500	55300	78900	78356.06	9.83	0	62144	86366	82632	79666	75932	72966	81150	74450	87	23600	500	59960	100	1	17399471	13485	30.68	4.72	12	1.29	2526.00	16435.00	116900	20230824	-33.70	29200	20221020	165.41	116900	-33.70	20230824	29950	158.76	20230103	116900	-33.70	20230824	29200	165.41	20221020	2.82	Y	095340	500	86 억		1710614	N	N	10005	N	00	N
51	20230919	150630	57	100.00	KSQ150		반도체	N	N	N	N		N	77500	-1400	5	-1.77	16325969100	208152	30.76	79300	79900	77100	102500	55300	78900	78432.85	9.83	0	58056	86366	82632	79666	75932	72966	81150	74450	87	23600	500	59960	100	1	17399471	13485	30.68	4.72	12	1.20	2526.00	16435.00	116900	20230824	-33.70	29200	20221020	165.41	116900	-33.70	20230824	29950	158.76	20230103	116900	-33.70	20230824	29200	165.41	20221020	2.82	Y	095340	500	86 억		1710614	N	N	21649	N	00	N
52	20230919	140626	57	100.00	KSQ150		반도체	N	N	N	N		N	77900	-1000	5	-1.27	13005935100	165313	24.43	79300	79900	77600	102500	55300	78900	78674.56	9.83	0	41229	86366	82632	79666	75932	72966	81150	74450	87	23600	500	59960	100	1	17399471	13554	30.84	4.74	12	0.95	2526.00	16435.00	116900	20230824	-33.36	29200	20221020	166.78	116900	-33.36	20230824	29950	160.10	20230103	116900	-33.36	20230824	29200	166.78	20221020	2.82	Y	095340	500	86 억		1710614	N	N	21649	N	00	N
53	20230919	130617	57	100.00	KSQ150		반도체	N	N	N	N		N	78100	-800	5	-1.01	11622395100	147590	21.81	79300	79900	77600	102500	55300	78900	78747.82	9.83	0	37791	86366	82632	79666	75932	72966	81150	74450	87	23600	500	59960	100	1	17399471	13589	30.92	4.75	12	0.85	2526.00	16435.00	116900	20230824	-33.19	29200	20221020	167.47	116900	-33.19	20230824	29950	160.77	20230103	116900	-33.19	20230824	29200	167.47	20221020	2.82	Y	095340	500	86 억		1710614	N	N	21649	N	00	N
54	20230919	120634	57	100.00	KSQ150		반도체	N	N	N	N		N	78800	-100	5	-0.13	10487195200	133149	19.68	79300	79900	77600	102500	55300	78900	78762.82	9.83	0	37750	86366	82632	79666	75932	72966	81150	74450	87	23600	500	59960	100	1	17399471	13711	31.20	4.79	12	0.77	2526.00	16435.00	116900	20230824	-32.59	29200	20221020	169.86	116900	-32.59	20230824	29950	163.11	20230103	116900	-32.59	20230824	29200	169.86	20221020	2.82	Y	095340	500	86 억		1710614	N	N	21649	N	00	N
55	20230919	110635	57	100.00	KSQ150		반도체	N	N	N	N		N	78200	-700	5	-0.89	8732348400	110691	16.36	79300	79900	77800	102500	55300	78900	78889.41	9.83	0	26260	86366	82632	79666	75932	72966	81150	74450	87	23600	500	59960	100	1	17399471	13606	30.96	4.76	12	0.64	2526.00	16435.00	116900	20230824	-33.11	29200	20221020	167.81	116900	-33.11	20230824	29950	161.10	20230103	116900	-33.11	20230824	29200	167.81	20221020	2.82	Y	095340	500	86 억		1710614	N	N	21649	N	00	N
56	20230919	100631	57	100.00	KSQ150		반도체	N	N	N	N		N	78500	-400	5	-0.51	5956166100	75205	11.11	79300	79900	78200	102500	55300	78900	79199.19	9.83	0	7521	86366	82632	79666	75932	72966	81150	74450	87	23600	500	59960	100	1	17399471	13659	31.08	4.78	12	0.43	2526.00	16435.00	116900	20230824	-32.85	29200	20221020	168.84	116900	-32.85	20230824	29950	162.10	20230103	116900	-32.85	20230824	29200	168.84	20221020	2.82	Y	095340	500	86 억		1710614	N	N	21649	N	00	N
57	20230919	090625	57	100.00	KSQ150		반도체	N	N	N	N		N	79200	300	2	0.38	1313747400	16582	2.45	79300	79700	78600	102500	55300	78900	79227.91	9.83	0	1597	86366	82632	79666	75932	72966	81150	74450	87	23600	500	59960	100	1	17399471	13780	31.35	4.82	12	0.10	2526.00	16435.00	116900	20230824	-32.25	29200	20221020	171.23	116900	-32.25	20230824	29950	164.44	20230103	116900	-32.25	20230824	29200	171.23	20221020	2.82	Y	095340	500	86 억		1710614	N	N	21649	N	00	N
58	20230918	160631	57	100.00	KSQ150		반도체	N	N	N	N		N	78900	-6200	5	-7.29	52950569000	673430	148.26	82200	83400	76700	110600	59600	85100	78627.32	8.62	0	189898	88700	86900	85500	83700	82300	86200	83000	87	25500	500	64670	100	1	17399471	13728	31.24	4.80	12	3.87	2526.00	16435.00	116900	20230824	-32.51	29200	20221020	170.21	116900	-32.51	20230824	29950	163.44	20230103	116900	-32.51	20230824	29200	170.21	20221020	2.93	Y	095340	500	86 억		1499554	N	N	21649	N	00	N
59	20230918	150628	57	100.00	KSQ150		반도체	N	N	N	N		N	78800	-6300	5	-7.40	50324777700	640121	140.93	82200	83400	76700	110600	59600	85100	78617.60	8.62	0	188726	88700	86900	85500	83700	82300	86200	83000	87	25500	500	64670	100	1	17399471	13711	31.20	4.79	12	3.68	2526.00	16435.00	116900	20230824	-32.59	29200	20221020	169.86	116900	-32.59	20230824	29950	163.11	20230103	116900	-32.59	20230824	29200	169.86	20221020	2.93	Y	095340	500	86 억		1499554	N	N	58661	N	00	N
60	20230918	140643	57	100.00	KSQ150		반도체	N	N	N	N		N	78000	-7100	5	-8.34	44785487000	569431	125.36	82200	83400	76700	110600	59600	85100	78649.54	8.62	0	171333	88700	86900	85500	83700	82300	86200	83000	87	25500	500	64670	100	1	17399471	13572	30.88	4.75	12	3.27	2526.00	16435.00	116900	20230824	-33.28	29200	20221020	167.12	116900	-33.28	20230824	29950	160.43	20230103	116900	-33.28	20230824	29200	167.12	20221020	2.93	Y	095340	500	86 억		1499554	N	N	58661	N	00	N
61	20230918	130627	57	100.00	KSQ150		반도체	N	N	N	N		N	77900	-7200	5	-8.46	39229570700	498312	109.71	82200	83400	76700	110600	59600	85100	78724.92	8.62	0	141149	88700	86900	85500	83700	82300	86200	83000	87	25500	500	64670	100	1	17399471	13554	30.84	4.74	12	2.86	2526.00	16435.00	116900	20230824	-33.36	29200	20221020	166.78	116900	-33.36	20230824	29950	160.10	20230103	116900	-33.36	20230824	29200	166.78	20221020	2.93	Y	095340	500	86 억		1499554	N	N	58661	N	00	N
62	20230918	120630	57	100.00	KSQ150		반도체	N	N	N	N		N	76900	-8200	5	-9.64	34476928600	436916	96.19	82200	83400	76800	110600	59600	85100	78909.74	8.62	0	109608	88700	86900	85500	83700	82300	86200	83000	87	25500	500	64670	100	1	17399471	13380	30.44	4.68	12	2.51	2526.00	16435.00	116900	20230824	-34.22	29200	20221020	163.36	116900	-34.22	20230824	29950	156.76	20230103	116900	-34.22	20230824	29200	163.36	20221020	2.93	Y	095340	500	86 억		1499554	N	N	58661	N	00	N
63	20230918	110624	57	100.00	KSQ150		반도체	N	N	N	N		N	77600	-7500	5	-8.81	29301967100	369795	81.41	82200	83400	76800	110600	59600	85100	79238.41	8.62	0	105122	88700	86900	85500	83700	82300	86200	83000	87	25500	500	64670	100	1	17399471	13502	30.72	4.72	12	2.13	2526.00	16435.00	116900	20230824	-33.62	29200	20221020	165.75	116900	-33.62	20230824	29950	159.10	20230103	116900	-33.62	20230824	29200	165.75	20221020	2.93	Y	095340	500	86 억		1499554	N	N	58661	N	00	N
64	20230918	100620	57	100.00	KSQ150		반도체	N	N	N	N		N	78500	-6600	5	-7.76	18062959300	225278	49.60	82200	83400	78400	110600	59600	85100	80180.75	8.62	0	77004	88700	86900	85500	83700	82300	86200	83000	87	25500	500	64670	100	1	17399471	13659	31.08	4.78	12	1.29	2526.00	16435.00	116900	20230824	-32.85	29200	20221020	168.84	116900	-32.85	20230824	29950	162.10	20230103	116900	-32.85	20230824	29200	168.84	20221020	2.93	Y	095340	500	86 억		1499554	N	N	58661	N	00	N
65	20230918	090618	57	100.00	KSQ150		반도체	N	N	N	N		N	82200	-2900	5	-3.41	1658831200	20225	4.45	82200	83400	81500	110600	59600	85100	82018.85	8.62	0	2712	88700	86900	85500	83700	82300	86200	83000	87	25500	500	64670	100	1	17399471	14302	32.54	5.00	12	0.12	2526.00	16435.00	116900	20230824	-29.68	29200	20221020	181.51	116900	-29.68	20230824	29950	174.46	20230103	116900	-29.68	20230824	29200	181.51	20221020	2.93	Y	095340	500	86 억		1499554	N	N	58661	N	00	N
66	20230915	160625	57	100.00	KSQ150		반도체	N	N	N	N		N	85100	-2200	5	-2.52	38487032000	451990	145.83	87300	87300	84100	113400	61200	87300	85150.31	8.67	0	-8346	89633	88466	86633	85466	83633	89050	86050	87	26100	500	66340	100	1	17399471	14807	33.69	5.18	12	2.60	2526.00	16435.00	116900	20230824	-27.20	29200	20221020	191.44	116900	-27.20	20230824	29950	184.14	20230103	116900	-27.20	20230824	29200	191.44	20221020	2.93	Y	095340	500	86 억		1507779	N	N	58659	N	00	N
67	20230915	150624	57	100.00	KSQ150		반도체	N	N	N	N		N	84200	-3100	5	-3.55	15174809100	177884	57.39	87300	87300	84200	113400	61200	87300	85307.33	8.67	0	-20924	89633	88466	86633	85466	83633	89050	86050	87	26100	500	66340	100	1	17399471	14650	33.33	5.12	12	1.02	2526.00	16435.00	116900	20230824	-27.97	29200	20221020	188.36	116900	-27.97	20230824	29950	181.14	20230103	116900	-27.97	20230824	29200	188.36	20221020	2.93	Y	095340	500	86 억		1507779	N	N	14106	N	00	N
68	20230915	140623	57	100.00	KSQ150		반도체	N	N	N	N		N	85000	-2300	5	-2.63	10535181800	123060	39.70	87300	87300	84800	113400	61200	87300	85610.12	8.67	0	-12268	89633	88466	86633	85466	83633	89050	86050	87	26100	500	66340	100	1	17399471	14790	33.65	5.17	12	0.71	2526.00	16435.00	116900	20230824	-27.29	29200	20221020	191.10	116900	-27.29	20230824	29950	183.81	20230103	116900	-27.29	20230824	29200	191.10	20221020	2.93	Y	095340	500	86 억		1507779	N	N	14106	N	00	N
69	20230915	130622	57	100.00	KSQ150		반도체	N	N	N	N		N	85500	-1800	5	-2.06	8037959600	93761	30.25	87300	87300	84800	113400	61200	87300	85728.18	8.67	0	-15521	89633	88466	86633	85466	83633	89050	86050	87	26100	500	66340	100	1	17399471	14877	33.85	5.20	12	0.54	2526.00	16435.00	116900	20230824	-26.86	29200	20221020	192.81	116900	-26.86	20230824	29950	185.48	20230103	116900	-26.86	20230824	29200	192.81	20221020	2.93	Y	095340	500	86 억		1507779	N	N	14106	N	00	N
70	20230915	120627	57	100.00	KSQ150		반도체	N	N	N	N		N	86400	-900	5	-1.03	6833172000	79742	25.73	87300	87300	84800	113400	61200	87300	85691.00	8.67	0	-14798	89633	88466	86633	85466	83633	89050	86050	87	26100	500	66340	100	1	17399471	15033	34.20	5.26	12	0.46	2526.00	16435.00	116900	20230824	-26.09	29200	20221020	195.89	116900	-26.09	20230824	29950	188.48	20230103	116900	-26.09	20230824	29200	195.89	20221020	2.93	Y	095340	500	86 억		1507779	N	N	14106	N	00	N
71	20230915	110630	57	100.00	KSQ150		반도체	N	N	N	N		N	85800	-1500	5	-1.72	5870656400	68516	22.11	87300	87300	84800	113400	61200	87300	85683.00	8.67	0	-15479	89633	88466	86633	85466	83633	89050	86050	87	26100	500	66340	100	1	17399471	14929	33.97	5.22	12	0.39	2526.00	16435.00	116900	20230824	-26.60	29200	20221020	193.84	116900	-26.60	20230824	29950	186.48	20230103	116900	-26.60	20230824	29200	193.84	20221020	2.93	Y	095340	500	86 억		1507779	N	N	14106	N	00	N
72	20230915	100627	57	100.00	KSQ150		반도체	N	N	N	N		N	85700	-1600	5	-1.83	3832156000	44818	14.46	87300	87300	84800	113400	61200	87300	85504.84	8.67	0	-14501	89633	88466	86633	85466	83633	89050	86050	87	26100	500	66340	100	1	17399471	14911	33.93	5.21	12	0.26	2526.00	16435.00	116900	20230824	-26.69	29200	20221020	193.49	116900	-26.69	20230824	29950	186.14	20230103	116900	-26.69	20230824	29200	193.49	20221020	2.93	Y	095340	500	86 억		1507779	N	N	14106	N	00	N
73	20230915	090617	57	100.00	KSQ150		반도체	N	N	N	N		N	86400	-900	5	-1.03	668776200	7742	2.50	87300	87300	85700	113400	61200	87300	86382.87	8.67	0	-2920	89633	88466	86633	85466	83633	89050	86050	87	26100	500	66340	100	1	17399471	15033	34.20	5.26	12	0.04	2526.00	16435.00	116900	20230824	-26.09	29200	20221020	195.89	116900	-26.09	20230824	29950	188.48	20230103	116900	-26.09	20230824	29200	195.89	20221020	2.93	Y	095340	500	86 억		1507779	N	N	14106	N	00	N
74	20230914	160625	57	100.00	KSQ150		반도체	N	N	N	N		N	87300	3500	2	4.18	26798372200	309215	46.45	85500	87800	84800	108900	58700	83800	86665.05	8.15	0	32035	98066	90932	87066	79932	76066	89000	78000	87	25100	500	63680	100	1	17399471	15190	34.56	5.31	12	1.78	2526.00	16435.00	116900	20230824	-25.32	29200	20221020	198.97	116900	-25.32	20230824	29950	191.49	20230103	116900	-25.32	20230824	29200	198.97	20221020	2.88	Y	095340	500	86 억		1418047	N	N	14106	N	00	N
75	20230914	150611	57	100.00	KSQ150		반도체	N	N	N	N		N	86900	3100	2	3.70	20940416100	242091	36.36	85500	87800	84800	108900	58700	83800	86499.23	8.15	0	30556	98066	90932	87066	79932	76066	89000	78000	87	25100	500	63680	100	1	17399471	15120	34.40	5.29	12	1.39	2526.00	16435.00	116900	20230824	-25.66	29200	20221020	197.60	116900	-25.66	20230824	29950	190.15	20230103	116900	-25.66	20230824	29200	197.60	20221020	2.88	Y	095340	500	86 억		1418047	N	N	44484	N	00	N
76	20230914	140620	57	100.00	KSQ150		반도체	N	N	N	N		N	87100	3300	2	3.94	18089507200	209390	31.45	85500	87800	84800	108900	58700	83800	86392.70	8.15	0	37970	98066	90932	87066	79932	76066	89000	78000	87	25100	500	63680	100	1	17399471	15155	34.48	5.30	12	1.20	2526.00	16435.00	116900	20230824	-25.49	29200	20221020	198.29	116900	-25.49	20230824	29950	190.82	20230103	116900	-25.49	20230824	29200	198.29	20221020	2.88	Y	095340	500	86 억		1418047	N	N	44484	N	00	N
77	20230914	130608	57	100.00	KSQ150		반도체	N	N	N	N		N	87400	3600	2	4.30	15659476800	181588	27.28	85500	87800	84800	108900	58700	83800	86237.64	8.15	0	39193	98066	90932	87066	79932	76066	89000	78000	87	25100	500	63680	100	1	17399471	15207	34.60	5.32	12	1.04	2526.00	16435.00	116900	20230824	-25.24	29200	20221020	199.32	116900	-25.24	20230824	29950	191.82	20230103	116900	-25.24	20230824	29200	199.32	20221020	2.88	Y	095340	500	86 억		1418047	N	N	44484	N	00	N
78	20230914	120617	57	100.00	KSQ150		반도체	N	N	N	N		N	87200	3400	2	4.06	14394115400	167087	25.10	85500	87800	84800	108900	58700	83800	86148.83	8.15	0	38164	98066	90932	87066	79932	76066	89000	78000	87	25100	500	63680	100	1	17399471	15172	34.52	5.31	12	0.96	2526.00	16435.00	116900	20230824	-25.41	29200	20221020	198.63	116900	-25.41	20230824	29950	191.15	20230103	116900	-25.41	20230824	29200	198.63	20221020	2.88	Y	095340	500	86 억		1418047	N	N	44484	N	00	N
79	20230914	110612	57	100.00	KSQ150		반도체	N	N	N	N		N	86000	2200	2	2.63	10783134400	125548	18.86	85500	87300	84800	108900	58700	83800	85890.20	8.15	0	27434	98066	90932	87066	79932	76066	89000	78000	87	25100	500	63680	100	1	17399471	14964	34.05	5.23	12	0.72	2526.00	16435.00	116900	20230824	-26.43	29200	20221020	194.52	116900	-26.43	20230824	29950	187.15	20230103	116900	-26.43	20230824	29200	194.52	20221020	2.88	Y	095340	500	86 억		1418047	N	N	44484	N	00	N
80	20230914	100607	57	100.00	KSQ150		반도체	N	N	N	N		N	85100	1300	2	1.55	7997942600	92905	13.95	85500	87300	85100	108900	58700	83800	86089.79	8.15	0	23170	98066	90932	87066	79932	76066	89000	78000	87	25100	500	63680	100	1	17399471	14807	33.69	5.18	12	0.53	2526.00	16435.00	116900	20230824	-27.20	29200	20221020	191.44	116900	-27.20	20230824	29950	184.14	20230103	116900	-27.20	20230824	29200	191.44	20221020	2.88	Y	095340	500	86 억		1418047	N	N	44484	N	00	N
81	20230914	090620	57	100.00	KSQ150		반도체	N	N	N	N		N	85900	2100	2	2.51	1831555200	21354	3.21	85500	86700	85300	108900	58700	83800	85780.33	8.15	0	4174	98066	90932	87066	79932	76066	89000	78000	87	25100	500	63680	100	1	17399471	14946	34.01	5.23	12	0.12	2526.00	16435.00	116900	20230824	-26.52	29200	20221020	194.18	116900	-26.52	20230824	29950	186.81	20230103	116900	-26.52	20230824	29200	194.18	20221020	2.88	Y	095340	500	86 억		1418047	N	N	44484	N	00	N
82	20230913	160620	57	100.00	KSQ150		반도체	N	N	N	N		N	83800	-6300	5	-6.99	57732637600	662407	209.20	90200	94200	83200	117100	63100	90100	87155.51	8.10	0	2996	94900	92500	89100	86700	83300	93700	87900	87	27000	500	68470	100	1	17399471	14581	33.17	5.10	12	3.81	2526.00	16435.00	116900	20230824	-28.31	29200	20221020	186.99	116900	-28.31	20230824	29950	179.80	20230103	116900	-28.31	20230824	29200	186.99	20221020	2.91	Y	095340	500	86 억		1409757	N	N	44484	N	00	N
83	20230913	150616	57	100.00	KSQ150		반도체	N	N	N	N		N	84400	-5700	5	-6.33	55239471900	632787	199.85	90200	94200	83200	117100	63100	90100	87293.35	8.10	0	-1969	94900	92500	89100	86700	83300	93700	87900	87	27000	500	68470	100	1	17399471	14685	33.41	5.14	12	3.64	2526.00	16435.00	116900	20230824	-27.80	29200	20221020	189.04	116900	-27.80	20230824	29950	181.80	20230103	116900	-27.80	20230824	29200	189.04	20221020	2.91	Y	095340	500	86 억		1409757	N	N	16766	N	00	N
84	20230913	140619	57	100.00	KSQ150		반도체	N	N	N	N		N	85500	-4600	5	-5.11	50036042700	571068	180.36	90200	94200	83200	117100	63100	90100	87616.24	8.10	0	-2014	94900	92500	89100	86700	83300	93700	87900	87	27000	500	68470	100	1	17399471	14877	33.85	5.20	12	3.28	2526.00	16435.00	116900	20230824	-26.86	29200	20221020	192.81	116900	-26.86	20230824	29950	185.48	20230103	116900	-26.86	20230824	29200	192.81	20221020	2.91	Y	095340	500	86 억		1409757	N	N	16766	N	00	N
85	20230913	130602	57	100.00	KSQ150		반도체	N	N	N	N		N	84200	-5900	5	-6.55	46307263700	527228	166.51	90200	94200	83200	117100	63100	90100	87829.47	8.10	0	-12603	94900	92500	89100	86700	83300	93700	87900	87	27000	500	68470	100	1	17399471	14650	33.33	5.12	12	3.03	2526.00	16435.00	116900	20230824	-27.97	29200	20221020	188.36	116900	-27.97	20230824	29950	181.14	20230103	116900	-27.97	20230824	29200	188.36	20221020	2.91	Y	095340	500	86 억		1409757	N	N	16766	N	00	N
86	20230913	120618	57	100.00	KSQ150		반도체	N	N	N	N		N	84600	-5500	5	-6.10	43040558000	488486	154.28	90200	94200	83200	117100	63100	90100	88108.12	8.10	0	-19748	94900	92500	89100	86700	83300	93700	87900	87	27000	500	68470	100	1	17399471	14720	33.49	5.15	12	2.81	2526.00	16435.00	116900	20230824	-27.63	29200	20221020	189.73	116900	-27.63	20230824	29950	182.47	20230103	116900	-27.63	20230824	29200	189.73	20221020	2.91	Y	095340	500	86 억		1409757	N	N	16766	N	00	N
87	20230913	110617	57	100.00	KSQ150		반도체	N	N	N	N		N	84400	-5700	5	-6.33	39399784900	445315	140.64	90200	94200	83200	117100	63100	90100	88474.43	8.10	0	-21358	94900	92500	89100	86700	83300	93700	87900	87	27000	500	68470	100	1	17399471	14685	33.41	5.14	12	2.56	2526.00	16435.00	116900	20230824	-27.80	29200	20221020	189.04	116900	-27.80	20230824	29950	181.80	20230103	116900	-27.80	20230824	29200	189.04	20221020	2.91	Y	095340	500	86 억		1409757	N	N	16766	N	00	N
88	20230913	100607	57	100.00	KSQ150		반도체	N	N	N	N		N	87100	-3000	5	-3.33	22817375700	249708	78.86	90200	94200	86900	117100	63100	90100	91378.73	8.10	0	-23846	94900	92500	89100	86700	83300	93700	87900	87	27000	500	68470	100	1	17399471	15155	34.48	5.30	12	1.44	2526.00	16435.00	116900	20230824	-25.49	29200	20221020	198.29	116900	-25.49	20230824	29950	190.82	20230103	116900	-25.49	20230824	29200	198.29	20221020	2.91	Y	095340	500	86 억		1409757	N	N	16766	N	00	N
89	20230913	090606	57	100.00	KSQ150		반도체	N	N	N	N		N	92900	2800	2	3.11	5983159700	64552	20.39	90200	94200	90200	117100	63100	90100	92707.19	8.10	0	4302	94900	92500	89100	86700	83300	93700	87900	87	27000	500	68470	100	1	17399471	16164	36.78	5.65	12	0.37	2526.00	16435.00	116900	20230824	-20.53	29200	20221020	218.15	116900	-20.53	20230824	29950	210.18	20230103	116900	-20.53	20230824	29200	218.15	20221020	2.91	Y	095340	500	86 억		1409757	N	N	16766	N	00	N
90	20230912	160601	57	100.00	KSQ150		반도체	N	N	N	N		N	90100	2300	2	2.62	27892195200	315108	104.55	87800	91500	85700	114100	61500	87800	88516.12	8.50	0	-66953	89533	88666	87233	86366	84933	87950	85650	87	26300	500	66720	100	1	17399471	15677	35.67	5.48	12	1.81	2526.00	16435.00	116900	20230824	-22.93	29200	20221020	208.56	116900	-22.93	20230824	29950	200.83	20230103	116900	-22.93	20230824	29200	208.56	20221020	3.15	Y	095340	500	86 억		1478661	N	N	16766	N	00	N
91	20230912	150609	57	100.00	KSQ150		반도체	N	N	N	N		N	90500	2700	2	3.08	25352535300	287013	95.22	87800	91500	85700	114100	61500	87800	88332.87	8.50	0	-60203	89533	88666	87233	86366	84933	87950	85650	87	26300	500	66720	100	1	17399471	15747	35.83	5.51	12	1.65	2526.00	16435.00	116900	20230824	-22.58	29200	20221020	209.93	116900	-22.58	20230824	29950	202.17	20230103	116900	-22.58	20230824	29200	209.93	20221020	3.15	Y	095340	500	86 억		1478661	N	N	7465	N	00	N
92	20230912	140608	57	100.00	KSQ150		반도체	N	N	N	N		N	89100	1300	2	1.48	18342656700	209164	69.40	87800	89900	85700	114100	61500	87800	87694.96	8.50	0	-36784	89533	88666	87233	86366	84933	87950	85650	87	26300	500	66720	100	1	17399471	15503	35.27	5.42	12	1.20	2526.00	16435.00	116900	20230824	-23.78	29200	20221020	205.14	116900	-23.78	20230824	29950	197.50	20230103	116900	-23.78	20230824	29200	205.14	20221020	3.15	Y	095340	500	86 억		1478661	N	N	7465	N	00	N
93	20230912	130602	57	100.00	KSQ150		반도체	N	N	N	N		N	86900	-900	5	-1.03	9606632500	110833	36.77	87800	88000	85700	114100	61500	87800	86673.85	8.50	0	-5920	89533	88666	87233	86366	84933	87950	85650	87	26300	500	66720	100	1	17399471	15120	34.40	5.29	12	0.64	2526.00	16435.00	116900	20230824	-25.66	29200	20221020	197.60	116900	-25.66	20230824	29950	190.15	20230103	116900	-25.66	20230824	29200	197.60	20221020	3.15	Y	095340	500	86 억		1478661	N	N	7465	N	00	N
94	20230912	120558	57	100.00	KSQ150		반도체	N	N	N	N		N	86600	-1200	5	-1.37	8342853000	96273	31.94	87800	88000	85700	114100	61500	87800	86655.01	8.50	0	-12078	89533	88666	87233	86366	84933	87950	85650	87	26300	500	66720	100	1	17399471	15068	34.28	5.27	12	0.55	2526.00	16435.00	116900	20230824	-25.92	29200	20221020	196.58	116900	-25.92	20230824	29950	189.15	20230103	116900	-25.92	20230824	29200	196.58	20221020	3.15	Y	095340	500	86 억		1478661	N	N	7465	N	00	N
95	20230912	110605	57	100.00	KSQ150		반도체	N	N	N	N		N	86200	-1600	5	-1.82	7188321100	82950	27.52	87800	88000	85700	114100	61500	87800	86654.69	8.50	0	-14587	89533	88666	87233	86366	84933	87950	85650	87	26300	500	66720	100	1	17399471	14998	34.13	5.24	12	0.48	2526.00	16435.00	116900	20230824	-26.26	29200	20221020	195.21	116900	-26.26	20230824	29950	187.81	20230103	116900	-26.26	20230824	29200	195.21	20221020	3.15	Y	095340	500	86 억		1478661	N	N	7465	N	00	N
96	20230912	100601	57	100.00	KSQ150		반도체	N	N	N	N		N	86400	-1400	5	-1.59	4790288800	55099	18.28	87800	88000	86100	114100	61500	87800	86935.35	8.50	0	-22178	89533	88666	87233	86366	84933	87950	85650	87	26300	500	66720	100	1	17399471	15033	34.20	5.26	12	0.32	2526.00	16435.00	116900	20230824	-26.09	29200	20221020	195.89	116900	-26.09	20230824	29950	188.48	20230103	116900	-26.09	20230824	29200	195.89	20221020	3.15	Y	095340	500	86 억		1478661	N	N	7465	N	00	N
97	20230912	090613	57	100.00	KSQ150		반도체	N	N	N	N		N	87300	-500	5	-0.57	1367204900	15668	5.20	87800	88000	86500	114100	61500	87800	87251.34	8.50	0	-8823	89533	88666	87233	86366	84933	87950	85650	87	26300	500	66720	100	1	17399471	15190	34.56	5.31	12	0.09	2526.00	16435.00	116900	20230824	-25.32	29200	20221020	198.97	116900	-25.32	20230824	29950	191.49	20230103	116900	-25.32	20230824	29200	198.97	20221020	3.15	Y	095340	500	86 억		1478661	N	N	7465	N	00	N
98	20230911	160558	57	100.00	KSQ150		반도체	N	N	N	N		N	87800	-200	5	-0.23	25877408100	298641	77.06	88000	88100	85800	114400	61600	88000	86646.81	8.39	0	46738	95133	91566	89333	85766	83533	90450	84650	87	26400	500	66880	100	1	17399471	15277	34.76	5.34	12	1.72	2526.00	16435.00	116900	20230824	-24.89	29200	20221020	200.68	116900	-24.89	20230824	29950	193.16	20230103	116900	-24.89	20230824	29200	200.68	20221020	3.20	Y	095340	500	86 억		1459490	N	N	7465	N	00	N
99	20230911	150606	57	100.00	KSQ150		반도체	N	N	N	N		N	86700	-1300	5	-1.48	23972399100	276756	71.42	88000	88100	85800	114400	61600	88000	86618.78	8.39	0	46322	95133	91566	89333	85766	83533	90450	84650	87	26400	500	66880	100	1	17399471	15085	34.32	5.28	12	1.59	2526.00	16435.00	116900	20230824	-25.83	29200	20221020	196.92	116900	-25.83	20230824	29950	189.48	20230103	116900	-25.83	20230824	29200	196.92	20221020	3.20	Y	095340	500	86 억		1459490	N	N	7301	N	00	N
100	20230911	140614	57	100.00	KSQ150		반도체	N	N	N	N		N	86700	-1300	5	-1.48	21110252200	243673	62.88	88000	88100	85800	114400	61600	88000	86633.00	8.39	0	45086	95133	91566	89333	85766	83533	90450	84650	87	26400	500	66880	100	1	17399471	15085	34.32	5.28	12	1.40	2526.00	16435.00	116900	20230824	-25.83	29200	20221020	196.92	116900	-25.83	20230824	29950	189.48	20230103	116900	-25.83	20230824	29200	196.92	20221020	3.20	Y	095340	500	86 억		1459490	N	N	7301	N	00	N
101	20230911	130550	57	100.00	KSQ150		반도체	N	N	N	N		N	86200	-1800	5	-2.05	16679031000	192318	49.63	88000	88100	85800	114400	61600	88000	86725.68	8.39	0	24460	95133	91566	89333	85766	83533	90450	84650	87	26400	500	66880	100	1	17399471	14998	34.13	5.24	12	1.11	2526.00	16435.00	116900	20230824	-26.26	29200	20221020	195.21	116900	-26.26	20230824	29950	187.81	20230103	116900	-26.26	20230824	29200	195.21	20221020	3.20	Y	095340	500	86 억		1459490	N	N	7301	N	00	N
102	20230911	120559	57	100.00	KSQ150		반도체	N	N	N	N		N	86200	-1800	5	-2.05	15108679100	174116	44.93	88000	88100	85800	114400	61600	88000	86772.97	8.39	0	17857	95133	91566	89333	85766	83533	90450	84650	87	26400	500	66880	100	1	17399471	14998	34.13	5.24	12	1.00	2526.00	16435.00	116900	20230824	-26.26	29200	20221020	195.21	116900	-26.26	20230824	29950	187.81	20230103	116900	-26.26	20230824	29200	195.21	20221020	3.20	Y	095340	500	86 억		1459490	N	N	7301	N	00	N
103	20230911	110548	57	100.00	KSQ150		반도체	N	N	N	N		N	87100	-900	5	-1.02	12444860200	143286	36.97	88000	88100	85800	114400	61600	88000	86852.53	8.39	0	11336	95133	91566	89333	85766	83533	90450	84650	87	26400	500	66880	100	1	17399471	15155	34.48	5.30	12	0.82	2526.00	16435.00	116900	20230824	-25.49	29200	20221020	198.29	116900	-25.49	20230824	29950	190.82	20230103	116900	-25.49	20230824	29200	198.29	20221020	3.20	Y	095340	500	86 억		1459490	N	N	7301	N	00	N
104	20230911	100551	57	100.00	KSQ150		반도체	N	N	N	N		N	87400	-600	5	-0.68	5170809900	59407	15.33	88000	88000	86200	114400	61600	88000	87038.88	8.39	0	-924	95133	91566	89333	85766	83533	90450	84650	87	26400	500	66880	100	1	17399471	15207	34.60	5.32	12	0.34	2526.00	16435.00	116900	20230824	-25.24	29200	20221020	199.32	116900	-25.24	20230824	29950	191.82	20230103	116900	-25.24	20230824	29200	199.32	20221020	3.20	Y	095340	500	86 억		1459490	N	N	7301	N	00	N
105	20230911	090549	57	100.00	KSQ150		반도체	N	N	N	N		N	86400	-1600	5	-1.82	1047821800	12038	3.11	88000	88000	86200	114400	61600	88000	87035.23	8.39	0	-2694	95133	91566	89333	85766	83533	90450	84650	87	26400	500	66880	100	1	17399471	15033	34.20	5.26	12	0.07	2526.00	16435.00	116900	20230824	-26.09	29200	20221020	195.89	116900	-26.09	20230824	29950	188.48	20230103	116900	-26.09	20230824	29200	195.89	20221020	3.20	Y	095340	500	86 억		1459490	N	N	7301	N	00	N
106	20230908	160601	57	100.00	KSQ150		반도체	N	N	N	N		N	88000	-4900	5	-5.27	34112417100	384693	188.04	92900	92900	87100	120700	65100	92900	88676.02	8.19	0	32504	95900	94400	93300	91800	90700	93850	91250	87	27800	500	70600	100	1	17399471	15312	34.84	5.35	12	2.21	2526.00	16435.00	116900	20230824	-24.72	29200	20221020	201.37	116900	-24.72	20230824	29950	193.82	20230103	116900	-24.72	20230824	29200	201.37	20221020	3.40	Y	095340	500	86 억		1424928	N	N	7301	N	00	N
107	20230908	150602	57	100.00	KSQ150		반도체	N	N	N	N		N	88200	-4700	5	-5.06	31694556500	357251	174.63	92900	92900	87100	120700	65100	92900	88717.89	8.19	0	32248	95900	94400	93300	91800	90700	93850	91250	87	27800	500	70600	100	1	17399471	15346	34.92	5.37	12	2.05	2526.00	16435.00	116900	20230824	-24.55	29200	20221020	202.05	116900	-24.55	20230824	29950	194.49	20230103	116900	-24.55	20230824	29200	202.05	20221020	3.40	Y	095340	500	86 억		1424928	N	N	8883	N	00	N
108	20230908	140559	57	100.00	KSQ150		반도체	N	N	N	N		N	87800	-5100	5	-5.49	26856147400	301994	147.62	92900	92900	87200	120700	65100	92900	88929.41	8.19	0	21984	95900	94400	93300	91800	90700	93850	91250	87	27800	500	70600	100	1	17399471	15277	34.76	5.34	12	1.74	2526.00	16435.00	116900	20230824	-24.89	29200	20221020	200.68	116900	-24.89	20230824	29950	193.16	20230103	116900	-24.89	20230824	29200	200.68	20221020	3.40	Y	095340	500	86 억		1424928	N	N	8883	N	00	N
109	20230908	130604	57	100.00	KSQ150		반도체	N	N	N	N		N	87600	-5300	5	-5.71	23389963700	262460	128.29	92900	92900	87300	120700	65100	92900	89118.20	8.19	0	8233	95900	94400	93300	91800	90700	93850	91250	87	27800	500	70600	100	1	17399471	15242	34.68	5.33	12	1.51	2526.00	16435.00	116900	20230824	-25.06	29200	20221020	200.00	116900	-25.06	20230824	29950	192.49	20230103	116900	-25.06	20230824	29200	200.00	20221020	3.40	Y	095340	500	86 억		1424928	N	N	8883	N	00	N
110	20230908	120612	57	100.00	KSQ150		반도체	N	N	N	N		N	87700	-5200	5	-5.60	20493839800	229380	112.12	92900	92900	87700	120700	65100	92900	89344.49	8.19	0	14015	95900	94400	93300	91800	90700	93850	91250	87	27800	500	70600	100	1	17399471	15259	34.72	5.34	12	1.32	2526.00	16435.00	116900	20230824	-24.98	29200	20221020	200.34	116900	-24.98	20230824	29950	192.82	20230103	116900	-24.98	20230824	29200	200.34	20221020	3.40	Y	095340	500	86 억		1424928	N	N	8883	N	00	N
111	20230908	110606	57	100.00	KSQ150		반도체	N	N	N	N		N	88200	-4700	5	-5.06	17901764600	199966	97.75	92900	92900	87900	120700	65100	92900	89524.04	8.19	0	17744	95900	94400	93300	91800	90700	93850	91250	87	27800	500	70600	100	1	17399471	15346	34.92	5.37	12	1.15	2526.00	16435.00	116900	20230824	-24.55	29200	20221020	202.05	116900	-24.55	20230824	29950	194.49	20230103	116900	-24.55	20230824	29200	202.05	20221020	3.40	Y	095340	500	86 억		1424928	N	N	8883	N	00	N
112	20230908	100601	57	100.00	KSQ150		반도체	N	N	N	N		N	89100	-3800	5	-4.09	13073645600	145483	71.11	92900	92900	88600	120700	65100	92900	89863.73	8.19	0	19362	95900	94400	93300	91800	90700	93850	91250	87	27800	500	70600	100	1	17399471	15503	35.27	5.42	12	0.84	2526.00	16435.00	116900	20230824	-23.78	29200	20221020	205.14	116900	-23.78	20230824	29950	197.50	20230103	116900	-23.78	20230824	29200	205.14	20221020	3.40	Y	095340	500	86 억		1424928	N	N	8883	N	00	N
113	20230908	090604	57	100.00	KSQ150		반도체	N	N	N	N		N	92100	-800	5	-0.86	625903700	6799	3.32	92900	92900	91500	120700	65100	92900	92058.20	8.19	0	-2388	95900	94400	93300	91800	90700	93850	91250	87	27800	500	70600	100	1	17399471	16025	36.46	5.60	12	0.04	2526.00	16435.00	116900	20230824	-21.21	29200	20221020	215.41	116900	-21.21	20230824	29950	207.51	20230103	116900	-21.21	20230824	29200	215.41	20221020	3.40	Y	095340	500	86 억		1424928	N	N	8883	N	00	N
114	20230907	160556	57	100.00	KSQ150		반도체	N	N	N	N		N	92900	-1000	5	-1.06	18938651300	203151	122.56	93000	94800	92200	122000	65800	93900	93224.72	7.89	0	55087	98033	95966	94433	92366	90833	95200	91600	87	28100	500	71360	100	1	17399471	16164	36.78	5.65	12	1.17	2526.00	16435.00	116900	20230824	-20.53	29200	20221020	218.15	116900	-20.53	20230824	29950	210.18	20230103	116900	-20.53	20230824	29200	218.15	20221020	3.33	Y	095340	500	86 억		1373133	N	N	8883	N	00	N
115	20230907	150601	57	100.00	KSQ150		반도체	N	N	N	N		N	92500	-1400	5	-1.49	17710843300	189903	114.57	93000	94800	92200	122000	65800	93900	93262.19	7.89	0	52499	98033	95966	94433	92366	90833	95200	91600	87	28100	500	71360	100	1	17399471	16095	36.62	5.63	12	1.09	2526.00	16435.00	116900	20230824	-20.87	29200	20221020	216.78	116900	-20.87	20230824	29950	208.85	20230103	116900	-20.87	20230824	29200	216.78	20221020	3.33	Y	095340	500	86 억		1373133	N	N	8079	N	00	N
116	20230907	140556	57	100.00	KSQ150		반도체	N	N	N	N		N	93000	-900	5	-0.96	15500989200	166068	100.19	93000	94800	92200	122000	65800	93900	93340.83	7.89	0	46718	98033	95966	94433	92366	90833	95200	91600	87	28100	500	71360	100	1	17399471	16182	36.82	5.66	12	0.95	2526.00	16435.00	116900	20230824	-20.44	29200	20221020	218.49	116900	-20.44	20230824	29950	210.52	20230103	116900	-20.44	20230824	29200	218.49	20221020	3.33	Y	095340	500	86 억		1373133	N	N	8079	N	00	N
117	20230907	130555	57	100.00	KSQ150		반도체	N	N	N	N		N	94200	300	2	0.32	13399854200	143677	86.68	93000	94800	92200	122000	65800	93900	93263.23	7.89	0	45839	98033	95966	94433	92366	90833	95200	91600	87	28100	500	71360	100	1	17399471	16390	37.29	5.73	12	0.83	2526.00	16435.00	116900	20230824	-19.42	29200	20221020	222.60	116900	-19.42	20230824	29950	214.52	20230103	116900	-19.42	20230824	29200	222.60	20221020	3.33	Y	095340	500	86 억		1373133	N	N	8079	N	00	N
118	20230907	120603	57	100.00	KSQ150		반도체	N	N	N	N		N	92300	-1600	5	-1.70	10158117100	109072	65.80	93000	94800	92200	122000	65800	93900	93131.41	7.89	0	41660	98033	95966	94433	92366	90833	95200	91600	87	28100	500	71360	100	1	17399471	16060	36.54	5.62	12	0.63	2526.00	16435.00	116900	20230824	-21.04	29200	20221020	216.10	116900	-21.04	20230824	29950	208.18	20230103	116900	-21.04	20230824	29200	216.10	20221020	3.33	Y	095340	500	86 억		1373133	N	N	8079	N	00	N
119	20230907	110601	57	100.00	KSQ150		반도체	N	N	N	N		N	92500	-1400	5	-1.49	7924132700	84929	51.24	93000	94800	92200	122000	65800	93900	93302.22	7.89	0	30556	98033	95966	94433	92366	90833	95200	91600	87	28100	500	71360	100	1	17399471	16095	36.62	5.63	12	0.49	2526.00	16435.00	116900	20230824	-20.87	29200	20221020	216.78	116900	-20.87	20230824	29950	208.85	20230103	116900	-20.87	20230824	29200	216.78	20221020	3.33	Y	095340	500	86 억		1373133	N	N	8079	N	00	N
120	20230907	100600	57	100.00	KSQ150		반도체	N	N	N	N		N	92800	-1100	5	-1.17	5117342400	54679	32.99	93000	94800	92200	122000	65800	93900	93588.16	7.89	0	18720	98033	95966	94433	92366	90833	95200	91600	87	28100	500	71360	100	1	17399471	16147	36.74	5.65	12	0.31	2526.00	16435.00	116900	20230824	-20.62	29200	20221020	217.81	116900	-20.62	20230824	29950	209.85	20230103	116900	-20.62	20230824	29200	217.81	20221020	3.33	Y	095340	500	86 억		1373133	N	N	8079	N	00	N
121	20230907	090607	57	100.00	KSQ150		반도체	N	N	N	N		N	94200	300	2	0.32	746116100	7976	4.81	93000	94400	92900	122000	65800	93900	93540.00	7.89	0	2488	98033	95966	94433	92366	90833	95200	91600	87	28100	500	71360	100	1	17399471	16390	37.29	5.73	12	0.05	2526.00	16435.00	116900	20230824	-19.42	29200	20221020	222.60	116900	-19.42	20230824	29950	214.52	20230103	116900	-19.42	20230824	29200	222.60	20221020	3.33	Y	095340	500	86 억		1373133	N	N	8079	N	00	N
122	20230906	160556	57	100.00	KSQ150		반도체	N	N	N	N		N	93900	-1900	5	-1.98	15449336400	164010	65.91	94700	96500	92900	124500	67100	95800	94197.15	7.80	0	22302	100000	97900	94900	92800	89800	98950	93850	87	28700	500	72800	100	1	17399471	16338	37.17	5.71	12	0.94	2526.00	16435.00	116900	20230824	-19.67	29200	20221020	221.58	116900	-19.67	20230824	29950	213.52	20230103	116900	-19.67	20230824	29200	221.58	20221020	3.58	Y	095340	500	86 억		1357027	N	N	8079	N	00	N
123	20230906	150558	57	100.00	KSQ150		반도체	N	N	N	N		N	94400	-1400	5	-1.46	14489607800	153809	61.81	94700	96500	92900	124500	67100	95800	94204.63	7.80	0	20306	100000	97900	94900	92800	89800	98950	93850	87	28700	500	72800	100	1	17399471	16425	37.37	5.74	12	0.88	2526.00	16435.00	116900	20230824	-19.25	29200	20221020	223.29	116900	-19.25	20230824	29950	215.19	20230103	116900	-19.25	20230824	29200	223.29	20221020	3.58	Y	095340	500	86 억		1357027	N	N	9644	N	00	N
124	20230906	140558	57	100.00	KSQ150		반도체	N	N	N	N		N	94700	-1100	5	-1.15	12569016600	133437	53.62	94700	96500	92900	124500	67100	95800	94193.73	7.80	0	22334	100000	97900	94900	92800	89800	98950	93850	87	28700	500	72800	100	1	17399471	16477	37.49	5.76	12	0.77	2526.00	16435.00	116900	20230824	-18.99	29200	20221020	224.32	116900	-18.99	20230824	29950	216.19	20230103	116900	-18.99	20230824	29200	224.32	20221020	3.58	Y	095340	500	86 억		1357027	N	N	9644	N	00	N
125	20230906	130553	57	100.00	KSQ150		반도체	N	N	N	N		N	94600	-1200	5	-1.25	11296978700	120023	48.23	94700	96500	92900	124500	67100	95800	94122.68	7.80	0	22093	100000	97900	94900	92800	89800	98950	93850	87	28700	500	72800	100	1	17399471	16460	37.45	5.76	12	0.69	2526.00	16435.00	116900	20230824	-19.08	29200	20221020	223.97	116900	-19.08	20230824	29950	215.86	20230103	116900	-19.08	20230824	29200	223.97	20221020	3.58	Y	095340	500	86 억		1357027	N	N	9644	N	00	N
126	20230906	120604	57	100.00	KSQ150		반도체	N	N	N	N		N	94200	-1600	5	-1.67	10366175600	110159	44.27	94700	96500	92900	124500	67100	95800	94101.09	7.80	0	18937	100000	97900	94900	92800	89800	98950	93850	87	28700	500	72800	100	1	17399471	16390	37.29	5.73	12	0.63	2526.00	16435.00	116900	20230824	-19.42	29200	20221020	222.60	116900	-19.42	20230824	29950	214.52	20230103	116900	-19.42	20230824	29200	222.60	20221020	3.58	Y	095340	500	86 억		1357027	N	N	9644	N	00	N
127	20230906	110604	57	100.00	KSQ150		반도체	N	N	N	N		N	93800	-2000	5	-2.09	8547964200	90861	36.51	94700	96500	92900	124500	67100	95800	94076.33	7.80	0	12084	100000	97900	94900	92800	89800	98950	93850	87	28700	500	72800	100	1	17399471	16321	37.13	5.71	12	0.52	2526.00	16435.00	116900	20230824	-19.76	29200	20221020	221.23	116900	-19.76	20230824	29950	213.19	20230103	116900	-19.76	20230824	29200	221.23	20221020	3.58	Y	095340	500	86 억		1357027	N	N	9644	N	00	N
128	20230906	100545	57	100.00	KSQ150		반도체	N	N	N	N		N	94100	-1700	5	-1.77	5793977100	61394	24.67	94700	96500	93400	124500	67100	95800	94372.39	7.80	0	12602	100000	97900	94900	92800	89800	98950	93850	87	28700	500	72800	100	1	17399471	16373	37.25	5.73	12	0.35	2526.00	16435.00	116900	20230824	-19.50	29200	20221020	222.26	116900	-19.50	20230824	29950	214.19	20230103	116900	-19.50	20230824	29200	222.26	20221020	3.58	Y	095340	500	86 억		1357027	N	N	9644	N	00	N
129	20230906	090551	57	100.00	KSQ150		반도체	N	N	N	N		N	94500	-1300	5	-1.36	926980400	9732	3.91	94700	96500	94300	124500	67100	95800	95247.64	7.80	0	-234	100000	97900	94900	92800	89800	98950	93850	87	28700	500	72800	100	1	17399471	16443	37.41	5.75	12	0.06	2526.00	16435.00	116900	20230824	-19.16	29200	20221020	223.63	116900	-19.16	20230824	29950	215.53	20230103	116900	-19.16	20230824	29200	223.63	20221020	3.58	Y	095340	500	86 억		1357027	N	N	9644	N	00	N
130	20230905	160552	57	100.00	KSQ150		반도체	N	N	N	N		N	95800	2600	2	2.79	23366926700	246715	65.68	94200	97000	91900	121100	65300	93200	94710.30	7.70	0	26009	99666	96432	93866	90632	88066	95150	89350	87	27900	500	70830	100	1	17399471	16669	37.93	5.83	12	1.42	2526.00	16435.00	116900	20230824	-18.05	29200	20221020	228.08	116900	-18.05	20230824	29950	219.87	20230103	116900	-18.05	20230824	29200	228.08	20221020	3.59	Y	095340	500	86 억		1340479	N	N	9617	N	00	N
131	20230905	150602	57	100.00	KSQ150		반도체	N	N	N	N		N	96000	2800	2	3.00	22049568400	232973	62.02	94200	97000	91900	121100	65300	93200	94644.31	7.70	0	21899	99666	96432	93866	90632	88066	95150	89350	87	27900	500	70830	100	1	17399471	16703	38.00	5.84	12	1.34	2526.00	16435.00	116900	20230824	-17.88	29200	20221020	228.77	116900	-17.88	20230824	29950	220.53	20230103	116900	-17.88	20230824	29200	228.77	20221020	3.59	Y	095340	500	86 억		1340479	N	N	30902	N	00	N
132	20230905	140600	57	100.00	KSQ150		반도체	N	N	N	N		N	96400	3200	2	3.43	18294540000	193924	51.63	94200	97000	91900	121100	65300	93200	94338.71	7.70	0	20090	99666	96432	93866	90632	88066	95150	89350	87	27900	500	70830	100	1	17399471	16773	38.16	5.87	12	1.11	2526.00	16435.00	116900	20230824	-17.54	29200	20221020	230.14	116900	-17.54	20230824	29950	221.87	20230103	116900	-17.54	20230824	29200	230.14	20221020	3.59	Y	095340	500	86 억		1340479	N	N	30902	N	00	N
133	20230905	130541	57	100.00	KSQ150		반도체	N	N	N	N		N	94200	1000	2	1.07	13360914100	142355	37.90	94200	95400	91900	121100	65300	93200	93856.30	7.70	0	13827	99666	96432	93866	90632	88066	95150	89350	87	27900	500	70830	100	1	17399471	16390	37.29	5.73	12	0.82	2526.00	16435.00	116900	20230824	-19.42	29200	20221020	222.60	116900	-19.42	20230824	29950	214.52	20230103	116900	-19.42	20230824	29200	222.60	20221020	3.59	Y	095340	500	86 억		1340479	N	N	30902	N	00	N
134	20230905	120548	57	100.00	KSQ150		반도체	N	N	N	N		N	94600	1400	2	1.50	12073100600	128714	34.27	94200	95400	91900	121100	65300	93200	93797.88	7.70	0	10961	99666	96432	93866	90632	88066	95150	89350	87	27900	500	70830	100	1	17399471	16460	37.45	5.76	12	0.74	2526.00	16435.00	116900	20230824	-19.08	29200	20221020	223.97	116900	-19.08	20230824	29950	215.86	20230103	116900	-19.08	20230824	29200	223.97	20221020	3.59	Y	095340	500	86 억		1340479	N	N	30902	N	00	N
135	20230905	110552	57	100.00	KSQ150		반도체	N	N	N	N		N	93300	100	2	0.11	7972150300	85328	22.72	94200	95000	91900	121100	65300	93200	93429.48	7.70	0	5414	99666	96432	93866	90632	88066	95150	89350	87	27900	500	70830	100	1	17399471	16234	36.94	5.68	12	0.49	2526.00	16435.00	116900	20230824	-20.19	29200	20221020	219.52	116900	-20.19	20230824	29950	211.52	20230103	116900	-20.19	20230824	29200	219.52	20221020	3.59	Y	095340	500	86 억		1340479	N	N	30902	N	00	N
136	20230905	100546	57	100.00	KSQ150		반도체	N	N	N	N		N	92600	-600	5	-0.64	5450042900	58050	15.45	94200	95000	92500	121100	65300	93200	93885.32	7.70	0	2804	99666	96432	93866	90632	88066	95150	89350	87	27900	500	70830	100	1	17399471	16112	36.66	5.63	12	0.33	2526.00	16435.00	116900	20230824	-20.79	29200	20221020	217.12	116900	-20.79	20230824	29950	209.18	20230103	116900	-20.79	20230824	29200	217.12	20221020	3.59	Y	095340	500	86 억		1340479	N	N	30902	N	00	N
137	20230905	090543	57	100.00	KSQ150		반도체	N	N	N	N		N	94400	1200	2	1.29	1088501200	11569	3.08	94200	94600	93200	121100	65300	93200	94087.75	7.70	0	-1642	99666	96432	93866	90632	88066	95150	89350	87	27900	500	70830	100	1	17399471	16425	37.37	5.74	12	0.07	2526.00	16435.00	116900	20230824	-19.25	29200	20221020	223.29	116900	-19.25	20230824	29950	215.19	20230103	116900	-19.25	20230824	29200	223.29	20221020	3.59	Y	095340	500	86 억		1340479	N	N	30902	N	00	N
138	20230904	160543	57	100.00	KSQ150		반도체	N	N	N	N		N	93200	-4000	5	-4.12	34736948500	373092	101.51	97000	97100	91300	126300	68100	97200	93104.69	7.67	0	32768	103533	100366	98533	95366	93533	99450	94450	87	29100	500	73870	100	1	17399471	16216	36.90	5.67	12	2.14	2526.00	16435.00	116900	20230824	-20.27	29200	20221020	219.18	116900	-20.27	20230824	29950	211.19	20230103	116900	-20.27	20230824	29200	219.18	20221020	3.79	Y	095340	500	86 억		1334487	N	N	30894	N	00	N
139	20230904	150536	57	100.00	KSQ150		반도체	N	N	N	N		N	93800	-3400	5	-3.50	33116377200	355712	96.78	97000	97100	91300	126300	68100	97200	93097.99	7.67	0	33001	103533	100366	98533	95366	93533	99450	94450	87	29100	500	73870	100	1	17399471	16321	37.13	5.71	12	2.04	2526.00	16435.00	116900	20230824	-19.76	29200	20221020	221.23	116900	-19.76	20230824	29950	213.19	20230103	116900	-19.76	20230824	29200	221.23	20221020	3.79	Y	095340	500	86 억		1334487	N	N	35670	N	00	N
140	20230904	140532	57	100.00	KSQ150		반도체	N	N	N	N		N	92400	-4800	5	-4.94	27841279000	298901	81.32	97000	97100	91300	126300	68100	97200	93144.48	7.67	0	29798	103533	100366	98533	95366	93533	99450	94450	87	29100	500	73870	100	1	17399471	16077	36.58	5.62	12	1.72	2526.00	16435.00	116900	20230824	-20.96	29200	20221020	216.44	116900	-20.96	20230824	29950	208.51	20230103	116900	-20.96	20230824	29200	216.44	20221020	3.79	Y	095340	500	86 억		1334487	N	N	35670	N	00	N
141	20230904	130540	57	100.00	KSQ150		반도체	N	N	N	N		N	92100	-5100	5	-5.25	25500094900	273578	74.43	97000	97100	91300	126300	68100	97200	93208.52	7.67	0	23349	103533	100366	98533	95366	93533	99450	94450	87	29100	500	73870	100	1	17399471	16025	36.46	5.60	12	1.57	2526.00	16435.00	116900	20230824	-21.21	29200	20221020	215.41	116900	-21.21	20230824	29950	207.51	20230103	116900	-21.21	20230824	29200	215.41	20221020	3.79	Y	095340	500	86 억		1334487	N	N	35670	N	00	N
142	20230904	120530	57	100.00	KSQ150		반도체	N	N	N	N		N	92200	-5000	5	-5.14	23461478700	251458	68.42	97000	97100	91300	126300	68100	97200	93300.63	7.67	0	23516	103533	100366	98533	95366	93533	99450	94450	87	29100	500	73870	100	1	17399471	16042	36.50	5.61	12	1.45	2526.00	16435.00	116900	20230824	-21.13	29200	20221020	215.75	116900	-21.13	20230824	29950	207.85	20230103	116900	-21.13	20230824	29200	215.75	20221020	3.79	Y	095340	500	86 억		1334487	N	N	35670	N	00	N
143	20230904	110523	57	100.00	KSQ150		반도체	N	N	N	N		N	92100	-5100	5	-5.25	21405714600	229206	62.36	97000	97100	91300	126300	68100	97200	93389.50	7.67	0	20968	103533	100366	98533	95366	93533	99450	94450	87	29100	500	73870	100	1	17399471	16025	36.46	5.60	12	1.32	2526.00	16435.00	116900	20230824	-21.21	29200	20221020	215.41	116900	-21.21	20230824	29950	207.51	20230103	116900	-21.21	20230824	29200	215.41	20221020	3.79	Y	095340	500	86 억		1334487	N	N	35670	N	00	N
144	20230904	100525	57	100.00	KSQ150		반도체	N	N	N	N		N	93700	-3500	5	-3.60	15852981600	169075	46.00	97000	97100	91300	126300	68100	97200	93761.51	7.67	0	15145	103533	100366	98533	95366	93533	99450	94450	87	29100	500	73870	100	1	17399471	16303	37.09	5.70	12	0.97	2526.00	16435.00	116900	20230824	-19.85	29200	20221020	220.89	116900	-19.85	20230824	29950	212.85	20230103	116900	-19.85	20230824	29200	220.89	20221020	3.79	Y	095340	500	86 억		1334487	N	N	35670	N	00	N
145	20230904	090536	57	100.00	KSQ150		반도체	N	N	N	N		N	94300	-2900	5	-2.98	2901370900	30495	8.30	97000	97100	94000	126300	68100	97200	95137.51	7.67	0	3111	103533	100366	98533	95366	93533	99450	94450	87	29100	500	73870	100	1	17399471	16408	37.33	5.74	12	0.18	2526.00	16435.00	116900	20230824	-19.33	29200	20221020	222.95	116900	-19.33	20230824	29950	214.86	20230103	116900	-19.33	20230824	29200	222.95	20221020	3.79	Y	095340	500	86 억		1334487	N	N	35670	N	00	N
146	20230901	160526	57	100.00	KSQ150		반도체	N	N	N	N		N	97200	-2700	5	-2.70	35946113400	364513	119.03	99400	101700	96700	129800	70000	99900	98615.25	7.53	0	23153	102766	101332	99566	98132	96366	102050	98850	87	29900	500	75920	100	1	17399471	16912	38.48	5.91	12	2.09	2526.00	16435.00	116900	20230824	-16.85	29200	20221020	232.88	116900	-16.85	20230824	29950	224.54	20230103	116900	-16.85	20230824	29200	232.88	20221020	3.80	Y	095340	500	86 억		1310664	N	N	35670	N	00	N
147	20230901	150534	57	100.00	KSQ150		반도체	N	N	N	N		N	96800	-3100	5	-3.10	33850312900	342906	111.97	99400	101700	96700	129800	70000	99900	98715.13	7.53	0	19108	102766	101332	99566	98132	96366	102050	98850	87	29900	500	75920	100	1	17399471	16843	38.32	5.89	12	1.97	2526.00	16435.00	116900	20230824	-17.19	29200	20221020	231.51	116900	-17.19	20230824	29950	223.21	20230103	116900	-17.19	20230824	29200	231.51	20221020	3.80	Y	095340	500	86 억		1310664	N	N	18691	N	00	N
148	20230901	140536	57	100.00	KSQ150		반도체	N	N	N	N		N	97400	-2500	5	-2.50	27957683400	282450	92.23	99400	101700	97000	129800	70000	99900	98981.94	7.53	0	10806	102766	101332	99566	98132	96366	102050	98850	87	29900	500	75920	100	1	17399471	16947	38.56	5.93	12	1.62	2526.00	16435.00	116900	20230824	-16.68	29200	20221020	233.56	116900	-16.68	20230824	29950	225.21	20230103	116900	-16.68	20230824	29200	233.56	20221020	3.80	Y	095340	500	86 억		1310664	N	N	18691	N	00	N
149	20230901	130522	57	100.00	KSQ150		반도체	N	N	N	N		N	97500	-2400	5	-2.40	24482518500	246695	80.55	99400	101700	97100	129800	70000	99900	99241.38	7.53	0	9244	102766	101332	99566	98132	96366	102050	98850	87	29900	500	75920	100	1	17399471	16964	38.60	5.93	12	1.42	2526.00	16435.00	116900	20230824	-16.60	29200	20221020	233.90	116900	-16.60	20230824	29950	225.54	20230103	116900	-16.60	20230824	29200	233.90	20221020	3.80	Y	095340	500	86 억		1310664	N	N	18691	N	00	N
150	20230901	120527	57	100.00	KSQ150		반도체	N	N	N	N		N	97500	-2400	5	-2.40	20243714500	203269	66.37	99400	101700	97100	129800	70000	99900	99590.37	7.53	0	3453	102766	101332	99566	98132	96366	102050	98850	87	29900	500	75920	100	1	17399471	16964	38.60	5.93	12	1.17	2526.00	16435.00	116900	20230824	-16.60	29200	20221020	233.90	116900	-16.60	20230824	29950	225.54	20230103	116900	-16.60	20230824	29200	233.90	20221020	3.80	Y	095340	500	86 억		1310664	N	N	18691	N	00	N
151	20230901	110528	57	100.00	KSQ150		반도체	N	N	N	N		N	100300	400	2	0.40	14832923800	148456	48.48	99400	101700	98200	129800	70000	99900	99914.64	7.53	0	2994	102766	101332	99566	98132	96366	102050	98850	87	29900	500	75920	100	1	17399471	17452	39.71	6.10	12	0.85	2526.00	16435.00	116900	20230824	-14.20	29200	20221020	243.49	116900	-14.20	20230824	29950	234.89	20230103	116900	-14.20	20230824	29200	243.49	20221020	3.80	Y	095340	500	86 억		1310664	N	N	18691	N	00	N
152	20230901	100524	57	100.00	KSQ150		반도체	N	N	N	N		N	99500	-400	5	-0.40	9374250700	93883	30.66	99400	101700	98200	129800	70000	99900	99850.22	7.53	0	-4942	102766	101332	99566	98132	96366	102050	98850	87	29900	500	75920	100	1	17399471	17312	39.39	6.05	12	0.54	2526.00	16435.00	116900	20230824	-14.88	29200	20221020	240.75	116900	-14.88	20230824	29950	232.22	20230103	116900	-14.88	20230824	29200	240.75	20221020	3.80	Y	095340	500	86 억		1310664	N	N	18691	N	00	N
153	20230901	090517	57	100.00	KSQ150		반도체	N	N	N	N		N	98900	-1000	5	-1.00	1465086400	14784	4.83	99400	99700	98400	129800	70000	99900	99085.46	7.53	0	-3027	102766	101332	99566	98132	96366	102050	98850	87	29900	500	75920	100	1	17399471	17208	39.15	6.02	12	0.08	2526.00	16435.00	116900	20230824	-15.40	29200	20221020	238.70	116900	-15.40	20230824	29950	230.22	20230103	116900	-15.40	20230824	29200	238.70	20221020	3.80	Y	095340	500	86 억		1310664	N	N	18691	N	00	N