KissMeData/101490/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	160737	00	40.00	KSQ150		반도체	N	N	N	N	40	N	44050	0	3	0.00	8607050600	197002	114.60	43550	44450	43150	57200	30850	44050	43690.14	8.28	0	45392	46116	45082	44366	43332	42616	44725	42975	107	13150	500	33470	50	1	21451447	9449	54.12	4.90	12	0.92	814.00	8982.00	63900	20230714	-31.06	20400	20220930	115.93	63900	-31.06	20230714	26450	66.54	20230102	63900	-31.06	20230714	20400	115.93	20220930	3.33	Y	101490	500	107 억		1777081	N	N	11255	N	00	N
3	20230927	150744	00	40.00	KSQ150		반도체	N	N	N	N	40	N	44400	350	2	0.79	8001161650	183300	106.63	43550	44450	43150	57200	30850	44050	43650.64	8.28	0	43080	46116	45082	44366	43332	42616	44725	42975	107	13150	500	33470	50	1	21451447	9524	54.55	4.94	12	0.85	814.00	8982.00	63900	20230714	-30.52	20400	20220930	117.65	63900	-30.52	20230714	26450	67.86	20230102	63900	-30.52	20230714	20400	117.65	20220930	3.33	Y	101490	500	107 억		1777081	N	N	17359	N	00	N
4	20230927	140744	00	40.00	KSQ150		반도체	N	N	N	N	40	N	43700	-350	5	-0.79	6365887350	146215	85.06	43550	44200	43150	57200	30850	44050	43537.85	8.28	0	40421	46116	45082	44366	43332	42616	44725	42975	107	13150	500	33470	50	1	21451447	9374	53.69	4.87	12	0.68	814.00	8982.00	63900	20230714	-31.61	20400	20220930	114.22	63900	-31.61	20230714	26450	65.22	20230102	63900	-31.61	20230714	20400	114.22	20220930	3.33	Y	101490	500	107 억		1777081	N	N	17359	N	00	N
5	20230927	130735	00	40.00	KSQ150		반도체	N	N	N	N	40	N	43400	-650	5	-1.48	4766590800	109521	63.71	43550	44200	43150	57200	30850	44050	43522.16	8.28	0	20903	46116	45082	44366	43332	42616	44725	42975	107	13150	500	33470	50	1	21451447	9310	53.32	4.83	12	0.51	814.00	8982.00	63900	20230714	-32.08	20400	20220930	112.75	63900	-32.08	20230714	26450	64.08	20230102	63900	-32.08	20230714	20400	112.75	20220930	3.33	Y	101490	500	107 억		1777081	N	N	17359	N	00	N
6	20230927	120733	00	40.00	KSQ150		반도체	N	N	N	N	40	N	43350	-700	5	-1.59	3818081000	87670	51.00	43550	44200	43150	57200	30850	44050	43550.60	8.28	0	12791	46116	45082	44366	43332	42616	44725	42975	107	13150	500	33470	50	1	21451447	9299	53.26	4.83	12	0.41	814.00	8982.00	63900	20230714	-32.16	20400	20220930	112.50	63900	-32.16	20230714	26450	63.89	20230102	63900	-32.16	20230714	20400	112.50	20220930	3.33	Y	101490	500	107 억		1777081	N	N	17359	N	00	N
7	20230927	110741	00	40.00	KSQ150		반도체	N	N	N	N	40	N	43400	-650	5	-1.48	2971760100	68125	39.63	43550	44200	43150	57200	30850	44050	43622.17	8.28	0	5497	46116	45082	44366	43332	42616	44725	42975	107	13150	500	33470	50	1	21451447	9310	53.32	4.83	12	0.32	814.00	8982.00	63900	20230714	-32.08	20400	20220930	112.75	63900	-32.08	20230714	26450	64.08	20230102	63900	-32.08	20230714	20400	112.75	20220930	3.33	Y	101490	500	107 억		1777081	N	N	17359	N	00	N
8	20230927	100737	00	40.00	KSQ150		반도체	N	N	N	N	40	N	43700	-350	5	-0.79	1338705800	30519	17.75	43550	44200	43450	57200	30850	44050	43864.67	8.28	0	1873	46116	45082	44366	43332	42616	44725	42975	107	13150	500	33470	50	1	21451447	9374	53.69	4.87	12	0.14	814.00	8982.00	63900	20230714	-31.61	20400	20220930	114.22	63900	-31.61	20230714	26450	65.22	20230102	63900	-31.61	20230714	20400	114.22	20220930	3.33	Y	101490	500	107 억		1777081	N	N	17359	N	00	N
9	20230927	090748	00	40.00	KSQ150		반도체	N	N	N	N	40	N	43800	-250	5	-0.57	294702950	6744	3.92	43550	44000	43450	57200	30850	44050	43698.54	8.28	0	2837	46116	45082	44366	43332	42616	44725	42975	107	13150	500	33470	50	1	21451447	9396	53.81	4.88	12	0.03	814.00	8982.00	63900	20230714	-31.46	20400	20220930	114.71	63900	-31.46	20230714	26450	65.60	20230102	63900	-31.46	20230714	20400	114.71	20220930	3.33	Y	101490	500	107 억		1777081	N	N	17359	N	00	N
10	20230926	160735	00	40.00	KSQ150		반도체	N	N	N	N	40	N	44050	-900	5	-2.00	7547713550	170816	123.52	45000	45400	43650	58400	31500	44950	44186.33	8.31	0	13561	46716	45832	45066	44182	43416	45450	43800	107	13450	500	34160	50	1	21451447	9449	54.12	4.90	12	0.80	814.00	8982.00	63900	20230714	-31.06	20400	20220930	115.93	63900	-31.06	20230714	26450	66.54	20230102	63900	-31.06	20230714	20400	115.93	20220930	3.33	Y	101490	500	107 억		1783508	N	N	17359	N	00	N
11	20230926	150736	00	40.00	KSQ150		반도체	N	N	N	N	40	N	44250	-700	5	-1.56	7098789250	160644	116.17	45000	45400	43650	58400	31500	44950	44189.57	8.31	0	14968	46716	45832	45066	44182	43416	45450	43800	107	13450	500	34160	50	1	21451447	9492	54.36	4.93	12	0.75	814.00	8982.00	63900	20230714	-30.75	20400	20220930	116.91	63900	-30.75	20230714	26450	67.30	20230102	63900	-30.75	20230714	20400	116.91	20220930	3.33	Y	101490	500	107 억		1783508	N	N	8320	N	00	N
12	20230926	140729	00	40.00	KSQ150		반도체	N	N	N	N	40	N	44000	-950	5	-2.11	6108446350	138182	99.92	45000	45400	43650	58400	31500	44950	44205.80	8.31	0	10550	46716	45832	45066	44182	43416	45450	43800	107	13450	500	34160	50	1	21451447	9439	54.05	4.90	12	0.64	814.00	8982.00	63900	20230714	-31.14	20400	20220930	115.69	63900	-31.14	20230714	26450	66.35	20230102	63900	-31.14	20230714	20400	115.69	20220930	3.33	Y	101490	500	107 억		1783508	N	N	8320	N	00	N
13	20230926	130732	00	40.00	KSQ150		반도체	N	N	N	N	40	N	43900	-1050	5	-2.34	5424846900	122636	88.68	45000	45400	43650	58400	31500	44950	44235.35	8.31	0	10113	46716	45832	45066	44182	43416	45450	43800	107	13450	500	34160	50	1	21451447	9417	53.93	4.89	12	0.57	814.00	8982.00	63900	20230714	-31.30	20400	20220930	115.20	63900	-31.30	20230714	26450	65.97	20230102	63900	-31.30	20230714	20400	115.20	20220930	3.33	Y	101490	500	107 억		1783508	N	N	8320	N	00	N
14	20230926	120736	00	40.00	KSQ150		반도체	N	N	N	N	40	N	44100	-850	5	-1.89	4444495900	100373	72.58	45000	45400	43650	58400	31500	44950	44279.80	8.31	0	7525	46716	45832	45066	44182	43416	45450	43800	107	13450	500	34160	50	1	21451447	9460	54.18	4.91	12	0.47	814.00	8982.00	63900	20230714	-30.99	20400	20220930	116.18	63900	-30.99	20230714	26450	66.73	20230102	63900	-30.99	20230714	20400	116.18	20220930	3.33	Y	101490	500	107 억		1783508	N	N	8320	N	00	N
15	20230926	110734	00	40.00	KSQ150		반도체	N	N	N	N	40	N	44350	-600	5	-1.33	3668730050	82805	59.88	45000	45400	43650	58400	31500	44950	44305.66	8.31	0	9398	46716	45832	45066	44182	43416	45450	43800	107	13450	500	34160	50	1	21451447	9514	54.48	4.94	12	0.39	814.00	8982.00	63900	20230714	-30.59	20400	20220930	117.40	63900	-30.59	20230714	26450	67.67	20230102	63900	-30.59	20230714	20400	117.40	20220930	3.33	Y	101490	500	107 억		1783508	N	N	8320	N	00	N
16	20230926	100733	00	40.00	KSQ150		반도체	N	N	N	N	40	N	44550	-400	5	-0.89	2587129700	58579	42.36	45000	45400	43650	58400	31500	44950	44164.80	8.31	0	4199	46716	45832	45066	44182	43416	45450	43800	107	13450	500	34160	50	1	21451447	9557	54.73	4.96	12	0.27	814.00	8982.00	63900	20230714	-30.28	20400	20220930	118.38	63900	-30.28	20230714	26450	68.43	20230102	63900	-30.28	20230714	20400	118.38	20220930	3.33	Y	101490	500	107 억		1783508	N	N	8320	N	00	N
17	20230926	090734	00	40.00	KSQ150		반도체	N	N	N	N	40	N	44650	-300	5	-0.67	310106850	6911	5.00	45000	45400	44500	58400	31500	44950	44871.49	8.31	0	-2316	46716	45832	45066	44182	43416	45450	43800	107	13450	500	34160	50	1	21451447	9578	54.85	4.97	12	0.03	814.00	8982.00	63900	20230714	-30.13	20400	20220930	118.87	63900	-30.13	20230714	26450	68.81	20230102	63900	-30.13	20230714	20400	118.87	20220930	3.33	Y	101490	500	107 억		1783508	N	N	8320	N	00	N
18	20230925	160734	00	40.00	KSQ150		반도체	N	N	N	N	40	N	44950	-600	5	-1.32	6184110000	137127	90.62	45500	45950	44300	59200	31900	45550	45097.76	8.31	0	7241	46650	46100	45450	44900	44250	46375	45175	107	13650	500	34610	50	1	21451447	9642	55.22	5.00	12	0.64	814.00	8982.00	63900	20230714	-29.66	20400	20220930	120.34	63900	-29.66	20230714	26450	69.94	20230102	63900	-29.66	20230714	20400	120.34	20220930	3.39	Y	101490	500	107 억		1782243	N	N	8320	N	00	N
19	20230925	150737	00	40.00	KSQ150		반도체	N	N	N	N	40	N	44700	-850	5	-1.87	5526982000	122439	80.91	45500	45950	44400	59200	31900	45550	45140.70	8.31	0	4533	46650	46100	45450	44900	44250	46375	45175	107	13650	500	34610	50	1	21451447	9589	54.91	4.98	12	0.57	814.00	8982.00	63900	20230714	-30.05	20400	20220930	119.12	63900	-30.05	20230714	26450	69.00	20230102	63900	-30.05	20230714	20400	119.12	20220930	3.39	Y	101490	500	107 억		1782243	N	N	13216	N	00	N
20	20230925	140723	00	40.00	KSQ150		반도체	N	N	N	N	40	N	45200	-350	5	-0.77	3635718100	80181	52.99	45500	45950	44900	59200	31900	45550	45343.89	8.31	0	-7255	46650	46100	45450	44900	44250	46375	45175	107	13650	500	34610	50	1	21451447	9696	55.53	5.03	12	0.37	814.00	8982.00	63900	20230714	-29.26	20400	20220930	121.57	63900	-29.26	20230714	26450	70.89	20230102	63900	-29.26	20230714	20400	121.57	20220930	3.39	Y	101490	500	107 억		1782243	N	N	13216	N	00	N
21	20230925	130728	00	40.00	KSQ150		반도체	N	N	N	N	40	N	45300	-250	5	-0.55	3166066100	69826	46.14	45500	45950	44900	59200	31900	45550	45342.22	8.31	0	-7157	46650	46100	45450	44900	44250	46375	45175	107	13650	500	34610	50	1	21451447	9718	55.65	5.04	12	0.33	814.00	8982.00	63900	20230714	-29.11	20400	20220930	122.06	63900	-29.11	20230714	26450	71.27	20230102	63900	-29.11	20230714	20400	122.06	20220930	3.39	Y	101490	500	107 억		1782243	N	N	13216	N	00	N
22	20230925	120734	00	40.00	KSQ150		반도체	N	N	N	N	40	N	45050	-500	5	-1.10	2690751100	59333	39.21	45500	45950	44900	59200	31900	45550	45349.99	8.31	0	-7876	46650	46100	45450	44900	44250	46375	45175	107	13650	500	34610	50	1	21451447	9664	55.34	5.02	12	0.28	814.00	8982.00	63900	20230714	-29.50	20400	20220930	120.83	63900	-29.50	20230714	26450	70.32	20230102	63900	-29.50	20230714	20400	120.83	20220930	3.39	Y	101490	500	107 억		1782243	N	N	13216	N	00	N
23	20230925	110728	00	40.00	KSQ150		반도체	N	N	N	N	40	N	45250	-300	5	-0.66	2168343950	47741	31.55	45500	45950	44900	59200	31900	45550	45418.91	8.31	0	-7973	46650	46100	45450	44900	44250	46375	45175	107	13650	500	34610	50	1	21451447	9707	55.59	5.04	12	0.22	814.00	8982.00	63900	20230714	-29.19	20400	20220930	121.81	63900	-29.19	20230714	26450	71.08	20230102	63900	-29.19	20230714	20400	121.81	20220930	3.39	Y	101490	500	107 억		1782243	N	N	13216	N	00	N
24	20230925	100731	00	40.00	KSQ150		반도체	N	N	N	N	40	N	45400	-150	5	-0.33	1490793300	32816	21.69	45500	45950	44900	59200	31900	45550	45428.85	8.31	0	-10649	46650	46100	45450	44900	44250	46375	45175	107	13650	500	34610	50	1	21451447	9739	55.77	5.05	12	0.15	814.00	8982.00	63900	20230714	-28.95	20400	20220930	122.55	63900	-28.95	20230714	26450	71.64	20230102	63900	-28.95	20230714	20400	122.55	20220930	3.39	Y	101490	500	107 억		1782243	N	N	13216	N	00	N
25	20230925	090729	00	40.00	KSQ150		반도체	N	N	N	N	40	N	45200	-350	5	-0.77	449473550	9965	6.59	45500	45700	44900	59200	31900	45550	45105.22	8.31	0	-4429	46650	46100	45450	44900	44250	46375	45175	107	13650	500	34610	50	1	21451447	9696	55.53	5.03	12	0.05	814.00	8982.00	63900	20230714	-29.26	20400	20220930	121.57	63900	-29.26	20230714	26450	70.89	20230102	63900	-29.26	20230714	20400	121.57	20220930	3.39	Y	101490	500	107 억		1782243	N	N	13216	N	00	N
26	20230922	160755	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45550	-350	5	-0.76	6829838100	150500	70.00	44800	46000	44800	59600	32150	45900	45380.86	8.21	0	11102	47400	46650	45800	45050	44200	46225	44625	107	13700	500	34880	50	1	21451447	9771	55.96	5.07	12	0.70	814.00	8982.00	63900	20230714	-28.72	20400	20220930	123.28	63900	-28.72	20230714	26450	72.21	20230102	63900	-28.72	20230714	20400	123.28	20220930	3.38	Y	101490	500	107 억		1761183	N	N	13216	N	00	N
27	20230922	150750	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45550	-350	5	-0.76	6403343950	141146	65.65	44800	46000	44800	59600	32150	45900	45366.81	8.21	0	12057	47400	46650	45800	45050	44200	46225	44625	107	13700	500	34880	50	1	21451447	9771	55.96	5.07	12	0.66	814.00	8982.00	63900	20230714	-28.72	20400	20220930	123.28	63900	-28.72	20230714	26450	72.21	20230102	63900	-28.72	20230714	20400	123.28	20220930	3.38	Y	101490	500	107 억		1761183	N	N	31253	N	00	N
28	20230922	140750	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45550	-350	5	-0.76	5628003250	124117	57.73	44800	46000	44800	59600	32150	45900	45344.34	8.21	0	10694	47400	46650	45800	45050	44200	46225	44625	107	13700	500	34880	50	1	21451447	9771	55.96	5.07	12	0.58	814.00	8982.00	63900	20230714	-28.72	20400	20220930	123.28	63900	-28.72	20230714	26450	72.21	20230102	63900	-28.72	20230714	20400	123.28	20220930	3.38	Y	101490	500	107 억		1761183	N	N	31253	N	00	N
29	20230922	130704	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45650	-250	5	-0.54	4708878350	103921	48.34	44800	46000	44800	59600	32150	45900	45312.10	8.21	0	7857	47400	46650	45800	45050	44200	46225	44625	107	13700	500	34880	50	1	21451447	9793	56.08	5.08	12	0.48	814.00	8982.00	63900	20230714	-28.56	20400	20220930	123.77	63900	-28.56	20230714	26450	72.59	20230102	63900	-28.56	20230714	20400	123.77	20220930	3.38	Y	101490	500	107 억		1761183	N	N	31253	N	00	N
30	20230922	120703	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45400	-500	5	-1.09	4220304950	93204	43.35	44800	46000	44800	59600	32150	45900	45280.30	8.21	0	10453	47400	46650	45800	45050	44200	46225	44625	107	13700	500	34880	50	1	21451447	9739	55.77	5.05	12	0.43	814.00	8982.00	63900	20230714	-28.95	20400	20220930	122.55	63900	-28.95	20230714	26450	71.64	20230102	63900	-28.95	20230714	20400	122.55	20220930	3.38	Y	101490	500	107 억		1761183	N	N	31253	N	00	N
31	20230922	110658	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45850	-50	5	-0.11	3882943250	85807	39.91	44800	46000	44800	59600	32150	45900	45252.06	8.21	0	11858	47400	46650	45800	45050	44200	46225	44625	107	13700	500	34880	50	1	21451447	9835	56.33	5.10	12	0.40	814.00	8982.00	63900	20230714	-28.25	20400	20220930	124.75	63900	-28.25	20230714	26450	73.35	20230102	63900	-28.25	20230714	20400	124.75	20220930	3.38	Y	101490	500	107 억		1761183	N	N	31253	N	00	N
32	20230922	100700	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45350	-550	5	-1.20	2870503000	63577	29.57	44800	45600	44800	59600	32150	45900	45150.02	8.21	0	7925	47400	46650	45800	45050	44200	46225	44625	107	13700	500	34880	50	1	21451447	9728	55.71	5.05	12	0.30	814.00	8982.00	63900	20230714	-29.03	20400	20220930	122.30	63900	-29.03	20230714	26450	71.46	20230102	63900	-29.03	20230714	20400	122.30	20220930	3.38	Y	101490	500	107 억		1761183	N	N	31253	N	00	N
33	20230922	090656	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45200	-700	5	-1.53	557376850	12348	5.74	44800	45600	44800	59600	32150	45900	45139.04	8.21	0	1399	47400	46650	45800	45050	44200	46225	44625	107	13700	500	34880	50	1	21451447	9696	55.53	5.03	12	0.06	814.00	8982.00	63900	20230714	-29.26	20400	20220930	121.57	63900	-29.26	20230714	26450	70.89	20230102	63900	-29.26	20230714	20400	121.57	20220930	3.38	Y	101490	500	107 억		1761183	N	N	31253	N	00	N
34	20230921	160702	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45900	-1100	5	-2.34	9803553650	214614	167.26	46200	46550	44950	61100	32900	47000	45679.90	8.46	0	-58083	48033	47516	46983	46466	45933	47775	46725	107	14100	500	35720	50	1	21451447	9846	56.39	5.11	12	1.00	814.00	8982.00	63900	20230714	-28.17	20400	20220930	125.00	63900	-28.17	20230714	26450	73.53	20230102	63900	-28.17	20230714	20400	125.00	20220930	3.36	Y	101490	500	107 억		1815490	N	N	31253	N	00	N
35	20230921	150651	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45750	-1250	5	-2.66	9316474050	203987	158.98	46200	46550	44950	61100	32900	47000	45671.90	8.46	0	-56621	48033	47516	46983	46466	45933	47775	46725	107	14100	500	35720	50	1	21451447	9814	56.20	5.09	12	0.95	814.00	8982.00	63900	20230714	-28.40	20400	20220930	124.26	63900	-28.40	20230714	26450	72.97	20230102	63900	-28.40	20230714	20400	124.26	20220930	3.36	Y	101490	500	107 억		1815490	N	N	16433	N	00	N
36	20230921	140658	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45950	-1050	5	-2.23	7966533050	174523	136.02	46200	46550	44950	61100	32900	47000	45647.47	8.46	0	-43119	48033	47516	46983	46466	45933	47775	46725	107	14100	500	35720	50	1	21451447	9857	56.45	5.12	12	0.81	814.00	8982.00	63900	20230714	-28.09	20400	20220930	125.25	63900	-28.09	20230714	26450	73.72	20230102	63900	-28.09	20230714	20400	125.25	20220930	3.36	Y	101490	500	107 억		1815490	N	N	16433	N	00	N
37	20230921	130652	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45050	-1950	5	-4.15	6366565000	139369	108.62	46200	46550	45050	61100	32900	47000	45681.36	8.46	0	-35620	48033	47516	46983	46466	45933	47775	46725	107	14100	500	35720	50	1	21451447	9664	55.34	5.02	12	0.65	814.00	8982.00	63900	20230714	-29.50	20400	20220930	120.83	63900	-29.50	20230714	26450	70.32	20230102	63900	-29.50	20230714	20400	120.83	20220930	3.36	Y	101490	500	107 억		1815490	N	N	16433	N	00	N
38	20230921	120646	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45500	-1500	5	-3.19	5037204600	110015	85.74	46200	46550	45350	61100	32900	47000	45786.53	8.46	0	-24650	48033	47516	46983	46466	45933	47775	46725	107	14100	500	35720	50	1	21451447	9760	55.90	5.07	12	0.51	814.00	8982.00	63900	20230714	-28.79	20400	20220930	123.04	63900	-28.79	20230714	26450	72.02	20230102	63900	-28.79	20230714	20400	123.04	20220930	3.36	Y	101490	500	107 억		1815490	N	N	16433	N	00	N
39	20230921	110703	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45500	-1500	5	-3.19	3943957000	86053	67.07	46200	46550	45350	61100	32900	47000	45831.72	8.46	0	-14903	48033	47516	46983	46466	45933	47775	46725	107	14100	500	35720	50	1	21451447	9760	55.90	5.07	12	0.40	814.00	8982.00	63900	20230714	-28.79	20400	20220930	123.04	63900	-28.79	20230714	26450	72.02	20230102	63900	-28.79	20230714	20400	123.04	20220930	3.36	Y	101490	500	107 억		1815490	N	N	16433	N	00	N
40	20230921	100650	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45700	-1300	5	-2.77	2495947450	54220	42.26	46200	46550	45550	61100	32900	47000	46033.70	8.46	0	-8531	48033	47516	46983	46466	45933	47775	46725	107	14100	500	35720	50	1	21451447	9803	56.14	5.09	12	0.25	814.00	8982.00	63900	20230714	-28.48	20400	20220930	124.02	63900	-28.48	20230714	26450	72.78	20230102	63900	-28.48	20230714	20400	124.02	20220930	3.36	Y	101490	500	107 억		1815490	N	N	16433	N	00	N
41	20230921	090655	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46300	-700	5	-1.49	513290950	11106	8.66	46200	46450	46000	61100	32900	47000	46217.45	8.46	0	-325	48033	47516	46983	46466	45933	47775	46725	107	14100	500	35720	50	1	21451447	9932	56.88	5.15	12	0.05	814.00	8982.00	63900	20230714	-27.54	20400	20220930	126.96	63900	-27.54	20230714	26450	75.05	20230102	63900	-27.54	20230714	20400	126.96	20220930	3.36	Y	101490	500	107 억		1815490	N	N	16433	N	00	N
42	20230920	160658	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47000	300	2	0.64	5972276800	127420	112.96	46750	47500	46450	60700	32700	46700	46870.39	8.55	0	-15027	48400	47550	47050	46200	45700	47300	45950	107	14000	500	35490	50	1	21451447	10082	57.74	5.23	12	0.59	814.00	8982.00	63900	20230714	-26.45	20400	20220930	130.39	63900	-26.45	20230714	26450	77.69	20230102	63900	-26.45	20230714	20400	130.39	20220930	3.37	Y	101490	500	107 억		1834702	N	N	16433	N	00	N
43	20230920	150640	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47000	300	2	0.64	5493083300	117217	103.91	46750	47500	46450	60700	32700	46700	46862.51	8.55	0	-15102	48400	47550	47050	46200	45700	47300	45950	107	14000	500	35490	50	1	21451447	10082	57.74	5.23	12	0.55	814.00	8982.00	63900	20230714	-26.45	20400	20220930	130.39	63900	-26.45	20230714	26450	77.69	20230102	63900	-26.45	20230714	20400	130.39	20220930	3.37	Y	101490	500	107 억		1834702	N	N	20759	N	00	N
44	20230920	140650	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46450	-250	5	-0.54	4282767400	91365	81.00	46750	47500	46450	60700	32700	46700	46875.36	8.55	0	-11866	48400	47550	47050	46200	45700	47300	45950	107	14000	500	35490	50	1	21451447	9964	57.06	5.17	12	0.43	814.00	8982.00	63900	20230714	-27.31	20400	20220930	127.70	63900	-27.31	20230714	26450	75.61	20230102	63900	-27.31	20230714	20400	127.70	20220930	3.37	Y	101490	500	107 억		1834702	N	N	20759	N	00	N
45	20230920	130646	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46850	150	2	0.32	3257160400	69353	61.48	46750	47500	46500	60700	32700	46700	46964.95	8.55	0	-8077	48400	47550	47050	46200	45700	47300	45950	107	14000	500	35490	50	1	21451447	10050	57.56	5.22	12	0.32	814.00	8982.00	63900	20230714	-26.68	20400	20220930	129.66	63900	-26.68	20230714	26450	77.13	20230102	63900	-26.68	20230714	20400	129.66	20220930	3.37	Y	101490	500	107 억		1834702	N	N	20759	N	00	N
46	20230920	120644	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46900	200	2	0.43	2912003050	61993	54.96	46750	47500	46500	60700	32700	46700	46973.09	8.55	0	-5259	48400	47550	47050	46200	45700	47300	45950	107	14000	500	35490	50	1	21451447	10061	57.62	5.22	12	0.29	814.00	8982.00	63900	20230714	-26.60	20400	20220930	129.90	63900	-26.60	20230714	26450	77.32	20230102	63900	-26.60	20230714	20400	129.90	20220930	3.37	Y	101490	500	107 억		1834702	N	N	20759	N	00	N
47	20230920	110650	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46850	150	2	0.32	2348137200	49949	44.28	46750	47500	46500	60700	32700	46700	47010.69	8.55	0	-1504	48400	47550	47050	46200	45700	47300	45950	107	14000	500	35490	50	1	21451447	10050	57.56	5.22	12	0.23	814.00	8982.00	63900	20230714	-26.68	20400	20220930	129.66	63900	-26.68	20230714	26450	77.13	20230102	63900	-26.68	20230714	20400	129.66	20220930	3.37	Y	101490	500	107 억		1834702	N	N	20759	N	00	N
48	20230920	100635	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47050	350	2	0.75	1292205200	27543	24.42	46750	47400	46500	60700	32700	46700	46915.92	8.55	0	-646	48400	47550	47050	46200	45700	47300	45950	107	14000	500	35490	50	1	21451447	10093	57.80	5.24	12	0.13	814.00	8982.00	63900	20230714	-26.37	20400	20220930	130.64	63900	-26.37	20230714	26450	77.88	20230102	63900	-26.37	20230714	20400	130.64	20220930	3.37	Y	101490	500	107 억		1834702	N	N	20759	N	00	N
49	20230920	090645	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46800	100	2	0.21	178701150	3801	3.37	46750	47200	46750	60700	32700	46700	47014.25	8.55	0	-111	48400	47550	47050	46200	45700	47300	45950	107	14000	500	35490	50	1	21451447	10039	57.49	5.21	12	0.02	814.00	8982.00	63900	20230714	-26.76	20400	20220930	129.41	63900	-26.76	20230714	26450	76.94	20230102	63900	-26.76	20230714	20400	129.41	20220930	3.37	Y	101490	500	107 억		1834702	N	N	20759	N	00	N
50	20230919	160642	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46700	-300	5	-0.64	5295254400	112419	54.40	47050	47900	46550	61100	32900	47000	47103.56	8.61	0	-20693	48800	47900	47350	46450	45900	47625	46175	107	14100	500	35720	50	1	21451447	10018	57.37	5.20	12	0.52	814.00	8982.00	63900	20230714	-26.92	20400	20220930	128.92	63900	-26.92	20230714	26450	76.56	20230102	63900	-26.92	20230714	20400	128.92	20220930	3.43	Y	101490	500	107 억		1846888	N	N	20759	N	00	N
51	20230919	150643	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46650	-350	5	-0.74	5015630800	106431	51.50	47050	47900	46550	61100	32900	47000	47125.66	8.61	0	-18362	48800	47900	47350	46450	45900	47625	46175	107	14100	500	35720	50	1	21451447	10007	57.31	5.19	12	0.50	814.00	8982.00	63900	20230714	-27.00	20400	20220930	128.68	63900	-27.00	20230714	26450	76.37	20230102	63900	-27.00	20230714	20400	128.68	20220930	3.43	Y	101490	500	107 억		1846888	N	N	20573	N	00	N
52	20230919	140641	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46700	-300	5	-0.64	4446187200	94222	45.59	47050	47900	46550	61100	32900	47000	47188.42	8.61	0	-14472	48800	47900	47350	46450	45900	47625	46175	107	14100	500	35720	50	1	21451447	10018	57.37	5.20	12	0.44	814.00	8982.00	63900	20230714	-26.92	20400	20220930	128.92	63900	-26.92	20230714	26450	76.56	20230102	63900	-26.92	20230714	20400	128.92	20220930	3.43	Y	101490	500	107 억		1846888	N	N	20573	N	00	N
53	20230919	130631	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46750	-250	5	-0.53	3801176550	80416	38.91	47050	47900	46700	61100	32900	47000	47268.91	8.61	0	-10544	48800	47900	47350	46450	45900	47625	46175	107	14100	500	35720	50	1	21451447	10029	57.43	5.20	12	0.37	814.00	8982.00	63900	20230714	-26.84	20400	20220930	129.17	63900	-26.84	20230714	26450	76.75	20230102	63900	-26.84	20230714	20400	129.17	20220930	3.43	Y	101490	500	107 억		1846888	N	N	20573	N	00	N
54	20230919	120648	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47050	50	2	0.11	3206046100	67741	32.78	47050	47900	46750	61100	32900	47000	47328.00	8.61	0	-4339	48800	47900	47350	46450	45900	47625	46175	107	14100	500	35720	50	1	21451447	10093	57.80	5.24	12	0.32	814.00	8982.00	63900	20230714	-26.37	20400	20220930	130.64	63900	-26.37	20230714	26450	77.88	20230102	63900	-26.37	20230714	20400	130.64	20220930	3.43	Y	101490	500	107 억		1846888	N	N	20573	N	00	N
55	20230919	110648	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47350	350	2	0.74	2388212500	50334	24.36	47050	47900	47050	61100	32900	47000	47447.30	8.61	0	1221	48800	47900	47350	46450	45900	47625	46175	107	14100	500	35720	50	1	21451447	10157	58.17	5.27	12	0.23	814.00	8982.00	63900	20230714	-25.90	20400	20220930	132.11	63900	-25.90	20230714	26450	79.02	20230102	63900	-25.90	20230714	20400	132.11	20220930	3.43	Y	101490	500	107 억		1846888	N	N	20573	N	00	N
56	20230919	100645	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47250	250	2	0.53	1666884550	35063	16.97	47050	47900	47050	61100	32900	47000	47539.70	8.61	0	3514	48800	47900	47350	46450	45900	47625	46175	107	14100	500	35720	50	1	21451447	10136	58.05	5.26	12	0.16	814.00	8982.00	63900	20230714	-26.06	20400	20220930	131.62	63900	-26.06	20230714	26450	78.64	20230102	63900	-26.06	20230714	20400	131.62	20220930	3.43	Y	101490	500	107 억		1846888	N	N	20573	N	00	N
57	20230919	090639	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47400	400	2	0.85	195857250	4143	2.00	47050	47450	47050	61100	32900	47000	47274.26	8.61	0	417	48800	47900	47350	46450	45900	47625	46175	107	14100	500	35720	50	1	21451447	10168	58.23	5.28	12	0.02	814.00	8982.00	63900	20230714	-25.82	20400	20220930	132.35	63900	-25.82	20230714	26450	79.21	20230102	63900	-25.82	20230714	20400	132.35	20220930	3.43	Y	101490	500	107 억		1846888	N	N	20573	N	00	N
58	20230918	160643	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47000	-1950	5	-3.98	9749569300	205532	91.85	48100	48250	46800	63600	34300	48950	47436.03	8.97	0	-55290	50550	49750	48900	48100	47250	49325	47675	107	14650	500	37200	50	1	21451447	10082	57.74	5.23	12	0.96	814.00	8982.00	63900	20230714	-26.45	20400	20220930	130.39	63900	-26.45	20230714	26450	77.69	20230102	63900	-26.45	20230714	20400	130.39	20220930	3.44	Y	101490	500	107 억		1923886	N	N	20573	N	00	N
59	20230918	150641	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47100	-1850	5	-3.78	9331879400	196644	87.87	48100	48250	46800	63600	34300	48950	47455.70	8.97	0	-51639	50550	49750	48900	48100	47250	49325	47675	107	14650	500	37200	50	1	21451447	10104	57.86	5.24	12	0.92	814.00	8982.00	63900	20230714	-26.29	20400	20220930	130.88	63900	-26.29	20230714	26450	78.07	20230102	63900	-26.29	20230714	20400	130.88	20220930	3.44	Y	101490	500	107 억		1923886	N	N	21848	N	00	N
60	20230918	140657	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46850	-2100	5	-4.29	7945546750	167123	74.68	48100	48250	46800	63600	34300	48950	47543.11	8.97	0	-38525	50550	49750	48900	48100	47250	49325	47675	107	14650	500	37200	50	1	21451447	10050	57.56	5.22	12	0.78	814.00	8982.00	63900	20230714	-26.68	20400	20220930	129.66	63900	-26.68	20230714	26450	77.13	20230102	63900	-26.68	20230714	20400	129.66	20220930	3.44	Y	101490	500	107 억		1923886	N	N	21848	N	00	N
61	20230918	130641	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47200	-1750	5	-3.58	6922782700	145359	64.96	48100	48250	47000	63600	34300	48950	47625.42	8.97	0	-30524	50550	49750	48900	48100	47250	49325	47675	107	14650	500	37200	50	1	21451447	10125	57.99	5.25	12	0.68	814.00	8982.00	63900	20230714	-26.13	20400	20220930	131.37	63900	-26.13	20230714	26450	78.45	20230102	63900	-26.13	20230714	20400	131.37	20220930	3.44	Y	101490	500	107 억		1923886	N	N	21848	N	00	N
62	20230918	120643	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47050	-1900	5	-3.88	6350108450	133215	59.53	48100	48250	47000	63600	34300	48950	47668.12	8.97	0	-28363	50550	49750	48900	48100	47250	49325	47675	107	14650	500	37200	50	1	21451447	10093	57.80	5.24	12	0.62	814.00	8982.00	63900	20230714	-26.37	20400	20220930	130.64	63900	-26.37	20230714	26450	77.88	20230102	63900	-26.37	20230714	20400	130.64	20220930	3.44	Y	101490	500	107 억		1923886	N	N	21848	N	00	N
63	20230918	110636	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47650	-1300	5	-2.66	4867823300	101830	45.51	48100	48250	47200	63600	34300	48950	47803.43	8.97	0	-21183	50550	49750	48900	48100	47250	49325	47675	107	14650	500	37200	50	1	21451447	10222	58.54	5.31	12	0.47	814.00	8982.00	63900	20230714	-25.43	20400	20220930	133.58	63900	-25.43	20230714	26450	80.15	20230102	63900	-25.43	20230714	20400	133.58	20220930	3.44	Y	101490	500	107 억		1923886	N	N	21848	N	00	N
64	20230918	100632	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47850	-1100	5	-2.25	3092741550	64550	28.85	48100	48250	47600	63600	34300	48950	47912.34	8.97	0	424	50550	49750	48900	48100	47250	49325	47675	107	14650	500	37200	50	1	21451447	10265	58.78	5.33	12	0.30	814.00	8982.00	63900	20230714	-25.12	20400	20220930	134.56	63900	-25.12	20230714	26450	80.91	20230102	63900	-25.12	20230714	20400	134.56	20220930	3.44	Y	101490	500	107 억		1923886	N	N	21848	N	00	N
65	20230918	090632	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47800	-1150	5	-2.35	1109323350	23122	10.33	48100	48250	47600	63600	34300	48950	47976.96	8.97	0	-362	50550	49750	48900	48100	47250	49325	47675	107	14650	500	37200	50	1	21451447	10254	58.72	5.32	12	0.11	814.00	8982.00	63900	20230714	-25.20	20400	20220930	134.31	63900	-25.20	20230714	26450	80.72	20230102	63900	-25.20	20230714	20400	134.31	20220930	3.44	Y	101490	500	107 억		1923886	N	N	21848	N	00	N
66	20230915	160639	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48950	-250	5	-0.51	10941640900	222935	44.46	49200	49700	48050	63900	34450	49200	49079.91	9.04	0	-20510	51433	50316	48083	46966	44733	50875	47525	107	14700	500	37390	50	1	21451447	10500	60.14	5.45	12	1.04	814.00	8982.00	63900	20230714	-23.40	20400	20220930	139.95	63900	-23.40	20230714	26450	85.07	20230102	63900	-23.40	20230714	20400	139.95	20220930	3.44	Y	101490	500	107 억		1939450	N	N	21847	N	00	N
67	20230915	150637	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49000	-200	5	-0.41	10293069300	209692	41.81	49200	49700	48050	63900	34450	49200	49086.50	9.04	0	-21390	51433	50316	48083	46966	44733	50875	47525	107	14700	500	37390	50	1	21451447	10511	60.20	5.46	12	0.98	814.00	8982.00	63900	20230714	-23.32	20400	20220930	140.20	63900	-23.32	20230714	26450	85.26	20230102	63900	-23.32	20230714	20400	140.20	20220930	3.44	Y	101490	500	107 억		1939450	N	N	19731	N	00	N
68	20230915	140636	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49250	50	2	0.10	8978111300	182923	36.48	49200	49700	48050	63900	34450	49200	49081.24	9.04	0	-20572	51433	50316	48083	46966	44733	50875	47525	107	14700	500	37390	50	1	21451447	10565	60.50	5.48	12	0.85	814.00	8982.00	63900	20230714	-22.93	20400	20220930	141.42	63900	-22.93	20230714	26450	86.20	20230102	63900	-22.93	20230714	20400	141.42	20220930	3.44	Y	101490	500	107 억		1939450	N	N	19731	N	00	N
69	20230915	130634	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49500	300	2	0.61	7971777700	162501	32.40	49200	49700	48050	63900	34450	49200	49056.62	9.04	0	-19026	51433	50316	48083	46966	44733	50875	47525	107	14700	500	37390	50	1	21451447	10618	60.81	5.51	12	0.76	814.00	8982.00	63900	20230714	-22.54	20400	20220930	142.65	63900	-22.54	20230714	26450	87.15	20230102	63900	-22.54	20230714	20400	142.65	20220930	3.44	Y	101490	500	107 억		1939450	N	N	19731	N	00	N
70	20230915	120641	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49650	450	2	0.91	7168455650	146292	29.17	49200	49700	48050	63900	34450	49200	49000.74	9.04	0	-17851	51433	50316	48083	46966	44733	50875	47525	107	14700	500	37390	50	1	21451447	10651	61.00	5.53	12	0.68	814.00	8982.00	63900	20230714	-22.30	20400	20220930	143.38	63900	-22.30	20230714	26450	87.71	20230102	63900	-22.30	20230714	20400	143.38	20220930	3.44	Y	101490	500	107 억		1939450	N	N	19731	N	00	N
71	20230915	110643	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49300	100	2	0.20	5441009000	111399	22.21	49200	49400	48050	63900	34450	49200	48841.89	9.04	0	-8402	51433	50316	48083	46966	44733	50875	47525	107	14700	500	37390	50	1	21451447	10576	60.57	5.49	12	0.52	814.00	8982.00	63900	20230714	-22.85	20400	20220930	141.67	63900	-22.85	20230714	26450	86.39	20230102	63900	-22.85	20230714	20400	141.67	20220930	3.44	Y	101490	500	107 억		1939450	N	N	19731	N	00	N
72	20230915	100640	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49050	-150	5	-0.30	3981204300	81719	16.30	49200	49400	48050	63900	34450	49200	48717.04	9.04	0	-3267	51433	50316	48083	46966	44733	50875	47525	107	14700	500	37390	50	1	21451447	10522	60.26	5.46	12	0.38	814.00	8982.00	63900	20230714	-23.24	20400	20220930	140.44	63900	-23.24	20230714	26450	85.44	20230102	63900	-23.24	20230714	20400	140.44	20220930	3.44	Y	101490	500	107 억		1939450	N	N	19731	N	00	N
73	20230915	090630	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49000	-200	5	-0.41	1030400800	21035	4.19	49200	49400	48700	63900	34450	49200	48983.00	9.04	0	749	51433	50316	48083	46966	44733	50875	47525	107	14700	500	37390	50	1	21451447	10511	60.20	5.46	12	0.10	814.00	8982.00	63900	20230714	-23.32	20400	20220930	140.20	63900	-23.32	20230714	26450	85.26	20230102	63900	-23.32	20230714	20400	140.20	20220930	3.44	Y	101490	500	107 억		1939450	N	N	19731	N	00	N
74	20230914	160639	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49200	3550	2	7.78	24195226400	500853	156.98	46000	49200	45850	59300	32000	45650	48305.04	8.65	0	8540	48750	47200	46250	44700	43750	46725	44225	107	13650	500	34690	50	1	21451447	10554	60.44	5.48	12	2.33	814.00	8982.00	63900	20230714	-23.00	20400	20220930	141.18	63900	-23.00	20230714	26450	86.01	20230102	63900	-23.00	20230714	20400	141.18	20220930	3.45	Y	101490	500	107 억		1855269	N	N	19688	N	00	N
75	20230914	150622	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48950	3300	2	7.23	18618266750	387411	121.42	46000	49200	45850	59300	32000	45650	48058.94	8.65	0	15221	48750	47200	46250	44700	43750	46725	44225	107	13650	500	34690	50	1	21451447	10500	60.14	5.45	12	1.81	814.00	8982.00	63900	20230714	-23.40	20400	20220930	139.95	63900	-23.40	20230714	26450	85.07	20230102	63900	-23.40	20230714	20400	139.95	20220930	3.45	Y	101490	500	107 억		1855269	N	N	54942	N	00	N
76	20230914	140632	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48800	3150	2	6.90	13942214300	291409	91.33	46000	49200	45850	59300	32000	45650	47845.07	8.65	0	29775	48750	47200	46250	44700	43750	46725	44225	107	13650	500	34690	50	1	21451447	10468	59.95	5.43	12	1.36	814.00	8982.00	63900	20230714	-23.63	20400	20220930	139.22	63900	-23.63	20230714	26450	84.50	20230102	63900	-23.63	20230714	20400	139.22	20220930	3.45	Y	101490	500	107 억		1855269	N	N	54942	N	00	N
77	20230914	130620	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48250	2600	2	5.70	9271025950	195658	61.32	46000	48500	45850	59300	32000	45650	47384.92	8.65	0	23105	48750	47200	46250	44700	43750	46725	44225	107	13650	500	34690	50	1	21451447	10350	59.28	5.37	12	0.91	814.00	8982.00	63900	20230714	-24.49	20400	20220930	136.52	63900	-24.49	20230714	26450	82.42	20230102	63900	-24.49	20230714	20400	136.52	20220930	3.45	Y	101490	500	107 억		1855269	N	N	54942	N	00	N
78	20230914	120630	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47950	2300	2	5.04	7235119550	153435	48.09	46000	48200	45850	59300	32000	45650	47155.50	8.65	0	28451	48750	47200	46250	44700	43750	46725	44225	107	13650	500	34690	50	1	21451447	10286	58.91	5.34	12	0.72	814.00	8982.00	63900	20230714	-24.96	20400	20220930	135.05	63900	-24.96	20230714	26450	81.29	20230102	63900	-24.96	20230714	20400	135.05	20220930	3.45	Y	101490	500	107 억		1855269	N	N	54942	N	00	N
79	20230914	110624	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47450	1800	2	3.94	4949602800	105581	33.09	46000	47600	45850	59300	32000	45650	46881.11	8.65	0	21734	48750	47200	46250	44700	43750	46725	44225	107	13650	500	34690	50	1	21451447	10179	58.29	5.28	12	0.49	814.00	8982.00	63900	20230714	-25.74	20400	20220930	132.60	63900	-25.74	20230714	26450	79.40	20230102	63900	-25.74	20230714	20400	132.60	20220930	3.45	Y	101490	500	107 억		1855269	N	N	54942	N	00	N
80	20230914	100619	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47100	1450	2	3.18	2787933750	59845	18.76	46000	47200	45850	59300	32000	45650	46587.84	8.65	0	12736	48750	47200	46250	44700	43750	46725	44225	107	13650	500	34690	50	1	21451447	10104	57.86	5.24	12	0.28	814.00	8982.00	63900	20230714	-26.29	20400	20220930	130.88	63900	-26.29	20230714	26450	78.07	20230102	63900	-26.29	20230714	20400	130.88	20220930	3.45	Y	101490	500	107 억		1855269	N	N	54942	N	00	N
81	20230914	090633	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46050	400	2	0.88	452260350	9804	3.07	46000	46400	45850	59300	32000	45650	46136.29	8.65	0	4508	48750	47200	46250	44700	43750	46725	44225	107	13650	500	34690	50	1	21451447	9878	56.57	5.13	12	0.05	814.00	8982.00	63900	20230714	-27.93	20400	20220930	125.74	63900	-27.93	20230714	26450	74.10	20230102	63900	-27.93	20230714	20400	125.74	20220930	3.45	Y	101490	500	107 억		1855269	N	N	54942	N	00	N
82	20230913	160633	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45650	-1450	5	-3.08	14650844200	317817	198.64	46650	47800	45300	61200	33000	47100	46099.00	8.77	0	-28509	48666	47882	47166	46382	45666	47525	46025	107	14100	500	35790	50	1	21451447	9793	56.08	5.08	12	1.48	814.00	8982.00	63900	20230714	-28.56	20400	20220930	123.77	63900	-28.56	20230714	26450	72.59	20230102	63900	-28.56	20230714	20400	123.77	20220930	3.51	Y	101490	500	107 억		1881256	N	N	54895	N	00	N
83	20230913	150628	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45700	-1400	5	-2.97	14004815250	303656	189.79	46650	47800	45300	61200	33000	47100	46120.62	8.77	0	-27828	48666	47882	47166	46382	45666	47525	46025	107	14100	500	35790	50	1	21451447	9803	56.14	5.09	12	1.42	814.00	8982.00	63900	20230714	-28.48	20400	20220930	124.02	63900	-28.48	20230714	26450	72.78	20230102	63900	-28.48	20230714	20400	124.02	20220930	3.51	Y	101490	500	107 억		1881256	N	N	44399	N	00	N
84	20230913	140633	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46250	-850	5	-1.80	12143437150	262991	164.37	46650	47800	45300	61200	33000	47100	46174.30	8.77	0	-32829	48666	47882	47166	46382	45666	47525	46025	107	14100	500	35790	50	1	21451447	9921	56.82	5.15	12	1.23	814.00	8982.00	63900	20230714	-27.62	20400	20220930	126.72	63900	-27.62	20230714	26450	74.86	20230102	63900	-27.62	20230714	20400	126.72	20220930	3.51	Y	101490	500	107 억		1881256	N	N	44399	N	00	N
85	20230913	130614	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45650	-1450	5	-3.08	10479287200	226837	141.77	46650	47800	45300	61200	33000	47100	46197.38	8.77	0	-32598	48666	47882	47166	46382	45666	47525	46025	107	14100	500	35790	50	1	21451447	9793	56.08	5.08	12	1.06	814.00	8982.00	63900	20230714	-28.56	20400	20220930	123.77	63900	-28.56	20230714	26450	72.59	20230102	63900	-28.56	20230714	20400	123.77	20220930	3.51	Y	101490	500	107 억		1881256	N	N	44399	N	00	N
86	20230913	120632	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45450	-1650	5	-3.50	9469750750	204747	127.97	46650	47800	45300	61200	33000	47100	46250.93	8.77	0	-36783	48666	47882	47166	46382	45666	47525	46025	107	14100	500	35790	50	1	21451447	9750	55.84	5.06	12	0.95	814.00	8982.00	63900	20230714	-28.87	20400	20220930	122.79	63900	-28.87	20230714	26450	71.83	20230102	63900	-28.87	20230714	20400	122.79	20220930	3.51	Y	101490	500	107 억		1881256	N	N	44399	N	00	N
87	20230913	110630	00	50.00	KSQ150		반도체	N	N	N	N	50	N	45600	-1500	5	-3.18	8058913650	173725	108.58	46650	47800	45300	61200	33000	47100	46388.86	8.77	0	-33852	48666	47882	47166	46382	45666	47525	46025	107	14100	500	35790	50	1	21451447	9782	56.02	5.08	12	0.81	814.00	8982.00	63900	20230714	-28.64	20400	20220930	123.53	63900	-28.64	20230714	26450	72.40	20230102	63900	-28.64	20230714	20400	123.53	20220930	3.51	Y	101490	500	107 억		1881256	N	N	44399	N	00	N
88	20230913	100624	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46050	-1050	5	-2.23	4583607350	97678	61.05	46650	47800	46000	61200	33000	47100	46925.66	8.77	0	-10470	48666	47882	47166	46382	45666	47525	46025	107	14100	500	35790	50	1	21451447	9878	56.57	5.13	12	0.46	814.00	8982.00	63900	20230714	-27.93	20400	20220930	125.74	63900	-27.93	20230714	26450	74.10	20230102	63900	-27.93	20230714	20400	125.74	20220930	3.51	Y	101490	500	107 억		1881256	N	N	44399	N	00	N
89	20230913	090618	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47050	-50	5	-0.11	1139536050	24139	15.09	46650	47800	46000	61200	33000	47100	47207.32	8.77	0	7252	48666	47882	47166	46382	45666	47525	46025	107	14100	500	35790	50	1	21451447	10093	57.80	5.24	12	0.11	814.00	8982.00	63900	20230714	-26.37	20400	20220930	130.64	63900	-26.37	20230714	26450	77.88	20230102	63900	-26.37	20230714	20400	130.64	20220930	3.51	Y	101490	500	107 억		1881256	N	N	44399	N	00	N
90	20230912	160614	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47100	-150	5	-0.32	7501200250	158997	80.45	47700	47950	46450	61400	33100	47250	47178.39	8.69	0	-23369	48816	48032	47016	46232	45216	47525	45725	107	14150	500	35910	50	1	21451447	10104	57.86	5.24	12	0.74	814.00	8982.00	63900	20230714	-26.29	20400	20220930	130.88	63900	-26.29	20230714	26450	78.07	20230102	63900	-26.29	20230714	20400	130.88	20220930	3.51	Y	101490	500	107 억		1865187	N	N	44399	N	00	N
91	20230912	150622	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47150	-100	5	-0.21	7044413650	149302	75.55	47700	47950	46450	61400	33100	47250	47182.31	8.69	0	-23007	48816	48032	47016	46232	45216	47525	45725	107	14150	500	35910	50	1	21451447	10114	57.92	5.25	12	0.70	814.00	8982.00	63900	20230714	-26.21	20400	20220930	131.13	63900	-26.21	20230714	26450	78.26	20230102	63900	-26.21	20230714	20400	131.13	20220930	3.51	Y	101490	500	107 억		1865187	N	N	22478	N	00	N
92	20230912	140621	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47300	50	2	0.11	6162606250	130631	66.10	47700	47950	46450	61400	33100	47250	47175.68	8.69	0	-18486	48816	48032	47016	46232	45216	47525	45725	107	14150	500	35910	50	1	21451447	10147	58.11	5.27	12	0.61	814.00	8982.00	63900	20230714	-25.98	20400	20220930	131.86	63900	-25.98	20230714	26450	78.83	20230102	63900	-25.98	20230714	20400	131.86	20220930	3.51	Y	101490	500	107 억		1865187	N	N	22478	N	00	N
93	20230912	130615	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47350	100	2	0.21	4989916700	105986	53.63	47700	47800	46450	61400	33100	47250	47080.90	8.69	0	-20050	48816	48032	47016	46232	45216	47525	45725	107	14150	500	35910	50	1	21451447	10157	58.17	5.27	12	0.49	814.00	8982.00	63900	20230714	-25.90	20400	20220930	132.11	63900	-25.90	20230714	26450	79.02	20230102	63900	-25.90	20230714	20400	132.11	20220930	3.51	Y	101490	500	107 억		1865187	N	N	22478	N	00	N
94	20230912	120610	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46900	-350	5	-0.74	4016708200	85359	43.19	47700	47800	46450	61400	33100	47250	47056.64	8.69	0	-23467	48816	48032	47016	46232	45216	47525	45725	107	14150	500	35910	50	1	21451447	10061	57.62	5.22	12	0.40	814.00	8982.00	63900	20230714	-26.60	20400	20220930	129.90	63900	-26.60	20230714	26450	77.32	20230102	63900	-26.60	20230714	20400	129.90	20220930	3.51	Y	101490	500	107 억		1865187	N	N	22478	N	00	N
95	20230912	110616	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46700	-550	5	-1.16	3410810550	72434	36.65	47700	47800	46450	61400	33100	47250	47088.53	8.69	0	-21262	48816	48032	47016	46232	45216	47525	45725	107	14150	500	35910	50	1	21451447	10018	57.37	5.20	12	0.34	814.00	8982.00	63900	20230714	-26.92	20400	20220930	128.92	63900	-26.92	20230714	26450	76.56	20230102	63900	-26.92	20230714	20400	128.92	20220930	3.51	Y	101490	500	107 억		1865187	N	N	22478	N	00	N
96	20230912	100614	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46500	-750	5	-1.59	2354994050	49822	25.21	47700	47800	46500	61400	33100	47250	47268.16	8.69	0	-15543	48816	48032	47016	46232	45216	47525	45725	107	14150	500	35910	50	1	21451447	9975	57.13	5.18	12	0.23	814.00	8982.00	63900	20230714	-27.23	20400	20220930	127.94	63900	-27.23	20230714	26450	75.80	20230102	63900	-27.23	20230714	20400	127.94	20220930	3.51	Y	101490	500	107 억		1865187	N	N	22478	N	00	N
97	20230912	090626	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47550	300	2	0.63	477879000	10043	5.08	47700	47750	47300	61400	33100	47250	47583.33	8.69	0	-2815	48816	48032	47016	46232	45216	47525	45725	107	14150	500	35910	50	1	21451447	10200	58.42	5.29	12	0.05	814.00	8982.00	63900	20230714	-25.59	20400	20220930	133.09	63900	-25.59	20230714	26450	79.77	20230102	63900	-25.59	20230714	20400	133.09	20220930	3.51	Y	101490	500	107 억		1865187	N	N	22478	N	00	N
98	20230911	160610	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47250	-500	5	-1.05	9244345400	197056	97.70	47750	47800	46000	62000	33450	47750	46911.56	8.79	0	-8534	49550	48650	47850	46950	46150	48250	46550	107	14250	500	36290	50	1	21451447	10136	58.05	5.26	12	0.92	814.00	8982.00	63900	20230714	-26.06	20400	20220930	131.62	63900	-26.06	20230714	26450	78.64	20230102	63900	-26.06	20230714	20400	131.62	20220930	3.54	Y	101490	500	107 억		1884860	N	N	22478	N	00	N
99	20230911	150618	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47300	-450	5	-0.94	8533790000	182051	90.26	47750	47800	46000	62000	33450	47750	46875.68	8.79	0	-3207	49550	48650	47850	46950	46150	48250	46550	107	14250	500	36290	50	1	21451447	10147	58.11	5.27	12	0.85	814.00	8982.00	63900	20230714	-25.98	20400	20220930	131.86	63900	-25.98	20230714	26450	78.83	20230102	63900	-25.98	20230714	20400	131.86	20220930	3.54	Y	101490	500	107 억		1884860	N	N	16960	N	00	N
100	20230911	140626	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47150	-600	5	-1.26	7458691800	159295	78.97	47750	47800	46000	62000	33450	47750	46822.96	8.79	0	-1206	49550	48650	47850	46950	46150	48250	46550	107	14250	500	36290	50	1	21451447	10114	57.92	5.25	12	0.74	814.00	8982.00	63900	20230714	-26.21	20400	20220930	131.13	63900	-26.21	20230714	26450	78.26	20230102	63900	-26.21	20230714	20400	131.13	20220930	3.54	Y	101490	500	107 억		1884860	N	N	16960	N	00	N
101	20230911	130601	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46900	-850	5	-1.78	6740996250	144016	71.40	47750	47800	46000	62000	33450	47750	46807.08	8.79	0	-966	49550	48650	47850	46950	46150	48250	46550	107	14250	500	36290	50	1	21451447	10061	57.62	5.22	12	0.67	814.00	8982.00	63900	20230714	-26.60	20400	20220930	129.90	63900	-26.60	20230714	26450	77.32	20230102	63900	-26.60	20230714	20400	129.90	20220930	3.54	Y	101490	500	107 억		1884860	N	N	16960	N	00	N
102	20230911	120611	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47200	-550	5	-1.15	5798185800	123983	61.47	47750	47800	46000	62000	33450	47750	46765.74	8.79	0	3984	49550	48650	47850	46950	46150	48250	46550	107	14250	500	36290	50	1	21451447	10125	57.99	5.25	12	0.58	814.00	8982.00	63900	20230714	-26.13	20400	20220930	131.37	63900	-26.13	20230714	26450	78.45	20230102	63900	-26.13	20230714	20400	131.37	20220930	3.54	Y	101490	500	107 억		1884860	N	N	16960	N	00	N
103	20230911	110600	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47350	-400	5	-0.84	5038981350	107912	53.50	47750	47800	46000	62000	33450	47750	46694.99	8.79	0	8379	49550	48650	47850	46950	46150	48250	46550	107	14250	500	36290	50	1	21451447	10157	58.17	5.27	12	0.50	814.00	8982.00	63900	20230714	-25.90	20400	20220930	132.11	63900	-25.90	20230714	26450	79.02	20230102	63900	-25.90	20230714	20400	132.11	20220930	3.54	Y	101490	500	107 억		1884860	N	N	16960	N	00	N
104	20230911	100603	00	50.00	KSQ150		반도체	N	N	N	N	50	N	46350	-1400	5	-2.93	3461369950	74214	36.79	47750	47800	46000	62000	33450	47750	46639.94	8.79	0	97	49550	48650	47850	46950	46150	48250	46550	107	14250	500	36290	50	1	21451447	9943	56.94	5.16	12	0.35	814.00	8982.00	63900	20230714	-27.46	20400	20220930	127.21	63900	-27.46	20230714	26450	75.24	20230102	63900	-27.46	20230714	20400	127.21	20220930	3.54	Y	101490	500	107 억		1884860	N	N	16960	N	00	N
105	20230911	090601	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47200	-550	5	-1.15	355767450	7521	3.73	47750	47800	47100	62000	33450	47750	47301.42	8.79	0	-1736	49550	48650	47850	46950	46150	48250	46550	107	14250	500	36290	50	1	21451447	10125	57.99	5.25	12	0.04	814.00	8982.00	63900	20230714	-26.13	20400	20220930	131.37	63900	-26.13	20230714	26450	78.45	20230102	63900	-26.13	20230714	20400	131.37	20220930	3.54	Y	101490	500	107 억		1884860	N	N	16960	N	00	N
106	20230908	160612	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47750	-900	5	-1.85	9504942450	199905	104.44	48650	48750	47050	63200	34100	48650	47546.69	8.85	0	-3335	50050	49350	48750	48050	47450	49700	48400	107	14550	500	36970	50	1	21451447	10243	58.66	5.32	12	0.93	814.00	8982.00	63900	20230714	-25.27	20400	20220930	134.07	63900	-25.27	20230714	26450	80.53	20230102	63900	-25.27	20230714	20400	134.07	20220930	3.55	Y	101490	500	107 억		1898894	N	N	16960	N	00	N
107	20230908	150615	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47500	-1150	5	-2.36	8907658700	187369	97.89	48650	48750	47050	63200	34100	48650	47540.49	8.85	0	-2640	50050	49350	48750	48050	47450	49700	48400	107	14550	500	36970	50	1	21451447	10189	58.35	5.29	12	0.87	814.00	8982.00	63900	20230714	-25.67	20400	20220930	132.84	63900	-25.67	20230714	26450	79.58	20230102	63900	-25.67	20230714	20400	132.84	20220930	3.55	Y	101490	500	107 억		1898894	N	N	29516	N	00	N
108	20230908	140611	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47200	-1450	5	-2.98	7983371850	167845	87.69	48650	48750	47050	63200	34100	48650	47563.70	8.85	0	-959	50050	49350	48750	48050	47450	49700	48400	107	14550	500	36970	50	1	21451447	10125	57.99	5.25	12	0.78	814.00	8982.00	63900	20230714	-26.13	20400	20220930	131.37	63900	-26.13	20230714	26450	78.45	20230102	63900	-26.13	20230714	20400	131.37	20220930	3.55	Y	101490	500	107 억		1898894	N	N	29516	N	00	N
109	20230908	130616	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47250	-1400	5	-2.88	6826589250	143343	74.89	48650	48750	47050	63200	34100	48650	47623.87	8.85	0	-5412	50050	49350	48750	48050	47450	49700	48400	107	14550	500	36970	50	1	21451447	10136	58.05	5.26	12	0.67	814.00	8982.00	63900	20230714	-26.06	20400	20220930	131.62	63900	-26.06	20230714	26450	78.64	20230102	63900	-26.06	20230714	20400	131.62	20220930	3.55	Y	101490	500	107 억		1898894	N	N	29516	N	00	N
110	20230908	120624	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47500	-1150	5	-2.36	5414494200	113457	59.28	48650	48750	47250	63200	34100	48650	47722.55	8.85	0	-5406	50050	49350	48750	48050	47450	49700	48400	107	14550	500	36970	50	1	21451447	10189	58.35	5.29	12	0.53	814.00	8982.00	63900	20230714	-25.67	20400	20220930	132.84	63900	-25.67	20230714	26450	79.58	20230102	63900	-25.67	20230714	20400	132.84	20220930	3.55	Y	101490	500	107 억		1898894	N	N	29516	N	00	N
111	20230908	110619	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47550	-1100	5	-2.26	4811806200	100799	52.66	48650	48750	47250	63200	34100	48650	47736.28	8.85	0	-7639	50050	49350	48750	48050	47450	49700	48400	107	14550	500	36970	50	1	21451447	10200	58.42	5.29	12	0.47	814.00	8982.00	63900	20230714	-25.59	20400	20220930	133.09	63900	-25.59	20230714	26450	79.77	20230102	63900	-25.59	20230714	20400	133.09	20220930	3.55	Y	101490	500	107 억		1898894	N	N	29516	N	00	N
112	20230908	100613	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47500	-1150	5	-2.36	3069279900	64011	33.44	48650	48750	47250	63200	34100	48650	47948.82	8.85	0	-9645	50050	49350	48750	48050	47450	49700	48400	107	14550	500	36970	50	1	21451447	10189	58.35	5.29	12	0.30	814.00	8982.00	63900	20230714	-25.67	20400	20220930	132.84	63900	-25.67	20230714	26450	79.58	20230102	63900	-25.67	20230714	20400	132.84	20220930	3.55	Y	101490	500	107 억		1898894	N	N	29516	N	00	N
113	20230908	090617	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48700	50	2	0.10	381528900	7879	4.12	48650	48750	48200	63200	34100	48650	48422.36	8.85	0	-1858	50050	49350	48750	48050	47450	49700	48400	107	14550	500	36970	50	1	21451447	10447	59.83	5.42	12	0.04	814.00	8982.00	63900	20230714	-23.79	20400	20220930	138.73	63900	-23.79	20230714	26450	84.12	20230102	63900	-23.79	20230714	20400	138.73	20220930	3.55	Y	101490	500	107 억		1898894	N	N	29516	N	00	N
114	20230907	160607	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48650	-150	5	-0.31	9298441950	190867	98.70	48500	49450	48150	63400	34200	48800	48716.88	8.86	0	-13421	49966	49382	48866	48282	47766	49125	48025	107	14600	500	37080	50	1	21451447	10436	59.77	5.42	12	0.89	814.00	8982.00	63900	20230714	-23.87	20400	20220930	138.48	63900	-23.87	20230714	26450	83.93	20230102	63900	-23.87	20230714	20400	138.48	20220930	3.51	Y	101490	500	107 억		1899698	N	N	29516	N	00	N
115	20230907	150613	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48750	-50	5	-0.10	8786906450	180363	93.27	48500	49450	48150	63400	34200	48800	48717.89	8.86	0	-9243	49966	49382	48866	48282	47766	49125	48025	107	14600	500	37080	50	1	21451447	10458	59.89	5.43	12	0.84	814.00	8982.00	63900	20230714	-23.71	20400	20220930	138.97	63900	-23.71	20230714	26450	84.31	20230102	63900	-23.71	20230714	20400	138.97	20220930	3.51	Y	101490	500	107 억		1899698	N	N	24048	N	00	N
116	20230907	140608	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48850	50	2	0.10	7609148900	156163	80.75	48500	49450	48150	63400	34200	48800	48725.68	8.86	0	-2333	49966	49382	48866	48282	47766	49125	48025	107	14600	500	37080	50	1	21451447	10479	60.01	5.44	12	0.73	814.00	8982.00	63900	20230714	-23.55	20400	20220930	139.46	63900	-23.55	20230714	26450	84.69	20230102	63900	-23.55	20230714	20400	139.46	20220930	3.51	Y	101490	500	107 억		1899698	N	N	24048	N	00	N
117	20230907	130607	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49050	250	2	0.51	5745643150	118264	61.15	48500	49250	48150	63400	34200	48800	48583.18	8.86	0	2221	49966	49382	48866	48282	47766	49125	48025	107	14600	500	37080	50	1	21451447	10522	60.26	5.46	12	0.55	814.00	8982.00	63900	20230714	-23.24	20400	20220930	140.44	63900	-23.24	20230714	26450	85.44	20230102	63900	-23.24	20230714	20400	140.44	20220930	3.51	Y	101490	500	107 억		1899698	N	N	24048	N	00	N
118	20230907	120615	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48400	-400	5	-0.82	4221587450	87132	45.06	48500	48900	48150	63400	34200	48800	48450.44	8.86	0	-1471	49966	49382	48866	48282	47766	49125	48025	107	14600	500	37080	50	1	21451447	10383	59.46	5.39	12	0.41	814.00	8982.00	63900	20230714	-24.26	20400	20220930	137.25	63900	-24.26	20230714	26450	82.99	20230102	63900	-24.26	20230714	20400	137.25	20220930	3.51	Y	101490	500	107 억		1899698	N	N	24048	N	00	N
119	20230907	110613	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48400	-400	5	-0.82	3384351300	69842	36.12	48500	48900	48150	63400	34200	48800	48457.20	8.86	0	-335	49966	49382	48866	48282	47766	49125	48025	107	14600	500	37080	50	1	21451447	10383	59.46	5.39	12	0.33	814.00	8982.00	63900	20230714	-24.26	20400	20220930	137.25	63900	-24.26	20230714	26450	82.99	20230102	63900	-24.26	20230714	20400	137.25	20220930	3.51	Y	101490	500	107 억		1899698	N	N	24048	N	00	N
120	20230907	100612	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48500	-300	5	-0.61	2087591000	43111	22.29	48500	48900	48150	63400	34200	48800	48423.54	8.86	0	-1203	49966	49382	48866	48282	47766	49125	48025	107	14600	500	37080	50	1	21451447	10404	59.58	5.40	12	0.20	814.00	8982.00	63900	20230714	-24.10	20400	20220930	137.75	63900	-24.10	20230714	26450	83.36	20230102	63900	-24.10	20230714	20400	137.75	20220930	3.51	Y	101490	500	107 억		1899698	N	N	24048	N	00	N
121	20230907	090620	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48650	-150	5	-0.31	341953350	7043	3.64	48500	48900	48300	63400	34200	48800	48551.88	8.86	0	-305	49966	49382	48866	48282	47766	49125	48025	107	14600	500	37080	50	1	21451447	10436	59.77	5.42	12	0.03	814.00	8982.00	63900	20230714	-23.87	20400	20220930	138.48	63900	-23.87	20230714	26450	83.93	20230102	63900	-23.87	20230714	20400	138.48	20220930	3.51	Y	101490	500	107 억		1899698	N	N	24048	N	00	N
122	20230906	160608	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48800	-150	5	-0.31	9383236150	192110	124.72	48950	49450	48350	63600	34300	48950	48843.08	9.00	0	-19039	50483	49716	48933	48166	47383	49325	47775	107	14650	500	37200	50	1	21451447	10468	59.95	5.43	12	0.90	814.00	8982.00	63900	20230714	-23.63	20400	20220930	139.22	63900	-23.63	20230714	26450	84.50	20230102	63900	-23.63	20230714	20400	139.22	20220930	3.46	Y	101490	500	107 억		1931241	N	N	24028	N	00	N
123	20230906	150610	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48900	-50	5	-0.10	8549284750	175018	113.63	48950	49450	48350	63600	34300	48950	48848.02	9.00	0	-14371	50483	49716	48933	48166	47383	49325	47775	107	14650	500	37200	50	1	21451447	10490	60.07	5.44	12	0.82	814.00	8982.00	63900	20230714	-23.47	20400	20220930	139.71	63900	-23.47	20230714	26450	84.88	20230102	63900	-23.47	20230714	20400	139.71	20220930	3.46	Y	101490	500	107 억		1931241	N	N	18328	N	00	N
124	20230906	140610	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49300	350	2	0.72	6198324500	127164	82.56	48950	49450	48350	63600	34300	48950	48742.72	9.00	0	2061	50483	49716	48933	48166	47383	49325	47775	107	14650	500	37200	50	1	21451447	10576	60.57	5.49	12	0.59	814.00	8982.00	63900	20230714	-22.85	20400	20220930	141.67	63900	-22.85	20230714	26450	86.39	20230102	63900	-22.85	20230714	20400	141.67	20220930	3.46	Y	101490	500	107 억		1931241	N	N	18328	N	00	N
125	20230906	130604	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48750	-200	5	-0.41	4531168400	93168	60.49	48950	49150	48350	63600	34300	48950	48634.31	9.00	0	3242	50483	49716	48933	48166	47383	49325	47775	107	14650	500	37200	50	1	21451447	10458	59.89	5.43	12	0.43	814.00	8982.00	63900	20230714	-23.71	20400	20220930	138.97	63900	-23.71	20230714	26450	84.31	20230102	63900	-23.71	20230714	20400	138.97	20220930	3.46	Y	101490	500	107 억		1931241	N	N	18328	N	00	N
126	20230906	120615	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48700	-250	5	-0.51	3786859300	77859	50.55	48950	49150	48350	63600	34300	48950	48637.31	9.00	0	3459	50483	49716	48933	48166	47383	49325	47775	107	14650	500	37200	50	1	21451447	10447	59.83	5.42	12	0.36	814.00	8982.00	63900	20230714	-23.79	20400	20220930	138.73	63900	-23.79	20230714	26450	84.12	20230102	63900	-23.79	20230714	20400	138.73	20220930	3.46	Y	101490	500	107 억		1931241	N	N	18328	N	00	N
127	20230906	110616	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48450	-500	5	-1.02	2992729950	61504	39.93	48950	49150	48350	63600	34300	48950	48659.00	9.00	0	362	50483	49716	48933	48166	47383	49325	47775	107	14650	500	37200	50	1	21451447	10393	59.52	5.39	12	0.29	814.00	8982.00	63900	20230714	-24.18	20400	20220930	137.50	63900	-24.18	20230714	26450	83.18	20230102	63900	-24.18	20230714	20400	137.50	20220930	3.46	Y	101490	500	107 억		1931241	N	N	18328	N	00	N
128	20230906	100556	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48700	-250	5	-0.51	2046884800	42032	27.29	48950	49150	48400	63600	34300	48950	48698.11	9.00	0	1834	50483	49716	48933	48166	47383	49325	47775	107	14650	500	37200	50	1	21451447	10447	59.83	5.42	12	0.20	814.00	8982.00	63900	20230714	-23.79	20400	20220930	138.73	63900	-23.79	20230714	26450	84.12	20230102	63900	-23.79	20230714	20400	138.73	20220930	3.46	Y	101490	500	107 억		1931241	N	N	18328	N	00	N
129	20230906	090603	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48600	-350	5	-0.72	270133400	5556	3.61	48950	48950	48450	63600	34300	48950	48618.75	9.00	0	2	50483	49716	48933	48166	47383	49325	47775	107	14650	500	37200	50	1	21451447	10425	59.71	5.41	12	0.03	814.00	8982.00	63900	20230714	-23.94	20400	20220930	138.24	63900	-23.94	20230714	26450	83.74	20230102	63900	-23.94	20230714	20400	138.24	20220930	3.46	Y	101490	500	107 억		1931241	N	N	18328	N	00	N
130	20230905	160603	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48950	-100	5	-0.20	7481941750	153077	55.99	49500	49700	48150	63700	34350	49050	48876.91	9.27	0	-29125	51350	50200	48950	47800	46550	49575	47175	107	14650	500	37270	50	1	21451447	10500	60.14	5.45	12	0.71	814.00	8982.00	63900	20230714	-23.40	20400	20220930	139.95	63900	-23.40	20230714	26450	85.07	20230102	63900	-23.40	20230714	20400	139.95	20220930	3.59	Y	101490	500	107 억		1987904	N	N	18294	N	00	N
131	20230905	150614	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48950	-100	5	-0.20	7136160350	146010	53.40	49500	49700	48150	63700	34350	49050	48874.46	9.27	0	-27129	51350	50200	48950	47800	46550	49575	47175	107	14650	500	37270	50	1	21451447	10500	60.14	5.45	12	0.68	814.00	8982.00	63900	20230714	-23.40	20400	20220930	139.95	63900	-23.40	20230714	26450	85.07	20230102	63900	-23.40	20230714	20400	139.95	20220930	3.59	Y	101490	500	107 억		1987904	N	N	23042	N	00	N
132	20230905	140612	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49050	0	3	0.00	6202245700	126926	46.42	49500	49700	48150	63700	34350	49050	48865.05	9.27	0	-22950	51350	50200	48950	47800	46550	49575	47175	107	14650	500	37270	50	1	21451447	10522	60.26	5.46	12	0.59	814.00	8982.00	63900	20230714	-23.24	20400	20220930	140.44	63900	-23.24	20230714	26450	85.44	20230102	63900	-23.24	20230714	20400	140.44	20220930	3.59	Y	101490	500	107 억		1987904	N	N	23042	N	00	N
133	20230905	130552	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48800	-250	5	-0.51	4876114200	99764	36.49	49500	49700	48150	63700	34350	49050	48876.49	9.27	0	-26612	51350	50200	48950	47800	46550	49575	47175	107	14650	500	37270	50	1	21451447	10468	59.95	5.43	12	0.47	814.00	8982.00	63900	20230714	-23.63	20400	20220930	139.22	63900	-23.63	20230714	26450	84.50	20230102	63900	-23.63	20230714	20400	139.22	20220930	3.59	Y	101490	500	107 억		1987904	N	N	23042	N	00	N
134	20230905	120600	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48850	-200	5	-0.41	4398194200	89997	32.92	49500	49700	48150	63700	34350	49050	48870.45	9.27	0	-23731	51350	50200	48950	47800	46550	49575	47175	107	14650	500	37270	50	1	21451447	10479	60.01	5.44	12	0.42	814.00	8982.00	63900	20230714	-23.55	20400	20220930	139.46	63900	-23.55	20230714	26450	84.69	20230102	63900	-23.55	20230714	20400	139.46	20220930	3.59	Y	101490	500	107 억		1987904	N	N	23042	N	00	N
135	20230905	110603	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48400	-650	5	-1.33	3859582700	78946	28.88	49500	49700	48150	63700	34350	49050	48888.89	9.27	0	-23354	51350	50200	48950	47800	46550	49575	47175	107	14650	500	37270	50	1	21451447	10383	59.46	5.39	12	0.37	814.00	8982.00	63900	20230714	-24.26	20400	20220930	137.25	63900	-24.26	20230714	26450	82.99	20230102	63900	-24.26	20230714	20400	137.25	20220930	3.59	Y	101490	500	107 억		1987904	N	N	23042	N	00	N
136	20230905	100557	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48600	-450	5	-0.92	2629789700	53538	19.58	49500	49700	48550	63700	34350	49050	49120.06	9.27	0	-14277	51350	50200	48950	47800	46550	49575	47175	107	14650	500	37270	50	1	21451447	10425	59.71	5.41	12	0.25	814.00	8982.00	63900	20230714	-23.94	20400	20220930	138.24	63900	-23.94	20230714	26450	83.74	20230102	63900	-23.94	20230714	20400	138.24	20220930	3.59	Y	101490	500	107 억		1987904	N	N	23042	N	00	N
137	20230905	090555	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49200	150	2	0.31	407708850	8283	3.03	49500	49500	49050	63700	34350	49050	49222.37	9.27	0	-940	51350	50200	48950	47800	46550	49575	47175	107	14650	500	37270	50	1	21451447	10554	60.44	5.48	12	0.04	814.00	8982.00	63900	20230714	-23.00	20400	20220930	141.18	63900	-23.00	20230714	26450	86.01	20230102	63900	-23.00	20230714	20400	141.18	20220930	3.59	Y	101490	500	107 억		1987904	N	N	23042	N	00	N
138	20230904	160555	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49050	-500	5	-1.01	13198888500	271324	50.92	50000	50100	47700	64400	34700	49550	48645.95	9.46	0	-41711	52283	50916	49133	47766	45983	51600	48450	107	14850	500	37650	50	1	21451447	10522	60.26	5.46	12	1.26	814.00	8982.00	63900	20230714	-23.24	20400	20220930	140.44	63900	-23.24	20230714	26450	85.44	20230102	63900	-23.24	20230714	20400	140.44	20220930	3.56	Y	101490	500	107 억		2029168	N	N	23040	N	00	N
139	20230904	150548	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48950	-600	5	-1.21	12659711850	260313	48.86	50000	50100	47700	64400	34700	49550	48632.64	9.46	0	-42562	52283	50916	49133	47766	45983	51600	48450	107	14850	500	37650	50	1	21451447	10500	60.14	5.45	12	1.21	814.00	8982.00	63900	20230714	-23.40	20400	20220930	139.95	63900	-23.40	20230714	26450	85.07	20230102	63900	-23.40	20230714	20400	139.95	20220930	3.56	Y	101490	500	107 억		2029168	N	N	61199	N	00	N
140	20230904	140542	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48850	-700	5	-1.41	11648427250	239630	44.98	50000	50100	47700	64400	34700	49550	48610.04	9.46	0	-38701	52283	50916	49133	47766	45983	51600	48450	107	14850	500	37650	50	1	21451447	10479	60.01	5.44	12	1.12	814.00	8982.00	63900	20230714	-23.55	20400	20220930	139.46	63900	-23.55	20230714	26450	84.69	20230102	63900	-23.55	20230714	20400	139.46	20220930	3.56	Y	101490	500	107 억		2029168	N	N	61199	N	00	N
141	20230904	130552	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48750	-800	5	-1.61	10302921600	212008	39.79	50000	50100	47700	64400	34700	49550	48596.83	9.46	0	-32924	52283	50916	49133	47766	45983	51600	48450	107	14850	500	37650	50	1	21451447	10458	59.89	5.43	12	0.99	814.00	8982.00	63900	20230714	-23.71	20400	20220930	138.97	63900	-23.71	20230714	26450	84.31	20230102	63900	-23.71	20230714	20400	138.97	20220930	3.56	Y	101490	500	107 억		2029168	N	N	61199	N	00	N
142	20230904	120540	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48750	-800	5	-1.61	9109261100	187511	35.19	50000	50100	47700	64400	34700	49550	48579.86	9.46	0	-26792	52283	50916	49133	47766	45983	51600	48450	107	14850	500	37650	50	1	21451447	10458	59.89	5.43	12	0.87	814.00	8982.00	63900	20230714	-23.71	20400	20220930	138.97	63900	-23.71	20230714	26450	84.31	20230102	63900	-23.71	20230714	20400	138.97	20220930	3.56	Y	101490	500	107 억		2029168	N	N	61199	N	00	N
143	20230904	110533	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48850	-700	5	-1.41	8090003200	166611	31.27	50000	50100	47700	64400	34700	49550	48556.21	9.46	0	-21587	52283	50916	49133	47766	45983	51600	48450	107	14850	500	37650	50	1	21451447	10479	60.01	5.44	12	0.78	814.00	8982.00	63900	20230714	-23.55	20400	20220930	139.46	63900	-23.55	20230714	26450	84.69	20230102	63900	-23.55	20230714	20400	139.46	20220930	3.56	Y	101490	500	107 억		2029168	N	N	61199	N	00	N
144	20230904	100536	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48700	-850	5	-1.72	6086870600	125590	23.57	50000	50100	47700	64400	34700	49550	48466.17	9.46	0	-24190	52283	50916	49133	47766	45983	51600	48450	107	14850	500	37650	50	1	21451447	10447	59.83	5.42	12	0.59	814.00	8982.00	63900	20230714	-23.79	20400	20220930	138.73	63900	-23.79	20230714	26450	84.12	20230102	63900	-23.79	20230714	20400	138.73	20220930	3.56	Y	101490	500	107 억		2029168	N	N	61199	N	00	N
145	20230904	090546	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49100	-450	5	-0.91	1190506550	24090	4.52	50000	50100	48850	64400	34700	49550	49419.10	9.46	0	-3909	52283	50916	49133	47766	45983	51600	48450	107	14850	500	37650	50	1	21451447	10533	60.32	5.47	12	0.11	814.00	8982.00	63900	20230714	-23.16	20400	20220930	140.69	63900	-23.16	20230714	26450	85.63	20230102	63900	-23.16	20230714	20400	140.69	20220930	3.56	Y	101490	500	107 억		2029168	N	N	61199	N	00	N
146	20230901	160537	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49550	2150	2	4.54	26115653700	530786	230.72	47600	50500	47350	61600	33200	47400	49201.15	9.72	0	-53504	48500	47950	47150	46600	45800	48225	46875	107	14200	500	36020	50	1	21451447	10629	60.87	5.52	12	2.47	814.00	8982.00	63900	20230714	-22.46	20400	20220930	142.89	63900	-22.46	20230714	26450	87.33	20230102	63900	-22.46	20230714	20400	142.89	20220930	3.64	Y	101490	500	107 억		2086090	N	N	61153	N	00	N
147	20230901	150544	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49800	2400	2	5.06	24902019300	506330	220.09	47600	50500	47350	61600	33200	47400	49181.41	9.72	0	-49695	48500	47950	47150	46600	45800	48225	46875	107	14200	500	36020	50	1	21451447	10683	61.18	5.54	12	2.36	814.00	8982.00	63900	20230714	-22.07	20400	20220930	144.12	63900	-22.07	20230714	26450	88.28	20230102	63900	-22.07	20230714	20400	144.12	20220930	3.64	Y	101490	500	107 억		2086090	N	N	25347	N	00	N
148	20230901	140547	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49600	2200	2	4.64	18101628550	370252	160.94	47600	49950	47350	61600	33200	47400	48890.03	9.72	0	-28201	48500	47950	47150	46600	45800	48225	46875	107	14200	500	36020	50	1	21451447	10640	60.93	5.52	12	1.73	814.00	8982.00	63900	20230714	-22.38	20400	20220930	143.14	63900	-22.38	20230714	26450	87.52	20230102	63900	-22.38	20230714	20400	143.14	20220930	3.64	Y	101490	500	107 억		2086090	N	N	25347	N	00	N
149	20230901	130532	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48650	1250	2	2.64	15484553250	317012	137.80	47600	49950	47350	61600	33200	47400	48845.34	9.72	0	-26148	48500	47950	47150	46600	45800	48225	46875	107	14200	500	36020	50	1	21451447	10436	59.77	5.42	12	1.48	814.00	8982.00	63900	20230714	-23.87	20400	20220930	138.48	63900	-23.87	20230714	26450	83.93	20230102	63900	-23.87	20230714	20400	138.48	20220930	3.64	Y	101490	500	107 억		2086090	N	N	25347	N	00	N
150	20230901	120538	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48800	1400	2	2.95	14002774550	286602	124.58	47600	49950	47350	61600	33200	47400	48857.92	9.72	0	-20623	48500	47950	47150	46600	45800	48225	46875	107	14200	500	36020	50	1	21451447	10468	59.95	5.43	12	1.34	814.00	8982.00	63900	20230714	-23.63	20400	20220930	139.22	63900	-23.63	20230714	26450	84.50	20230102	63900	-23.63	20230714	20400	139.22	20220930	3.64	Y	101490	500	107 억		2086090	N	N	25347	N	00	N
151	20230901	110539	00	50.00	KSQ150		반도체	N	N	N	N	50	N	49700	2300	2	4.85	10544071600	216307	94.02	47600	49700	47350	61600	33200	47400	48745.88	9.72	0	-10479	48500	47950	47150	46600	45800	48225	46875	107	14200	500	36020	50	1	21451447	10661	61.06	5.53	12	1.01	814.00	8982.00	63900	20230714	-22.22	20400	20220930	143.63	63900	-22.22	20230714	26450	87.90	20230102	63900	-22.22	20230714	20400	143.63	20220930	3.64	Y	101490	500	107 억		2086090	N	N	25347	N	00	N
152	20230901	100535	00	50.00	KSQ150		반도체	N	N	N	N	50	N	48650	1250	2	2.64	5396421700	111724	48.56	47600	49000	47350	61600	33200	47400	48301.39	9.72	0	9441	48500	47950	47150	46600	45800	48225	46875	107	14200	500	36020	50	1	21451447	10436	59.77	5.42	12	0.52	814.00	8982.00	63900	20230714	-23.87	20400	20220930	138.48	63900	-23.87	20230714	26450	83.93	20230102	63900	-23.87	20230714	20400	138.48	20220930	3.64	Y	101490	500	107 억		2086090	N	N	25347	N	00	N
153	20230901	090527	00	50.00	KSQ150		반도체	N	N	N	N	50	N	47800	400	2	0.84	434136300	9115	3.96	47600	47850	47350	61600	33200	47400	47628.85	9.72	0	2662	48500	47950	47150	46600	45800	48225	46875	107	14200	500	36020	50	1	21451447	10254	58.72	5.32	12	0.04	814.00	8982.00	63900	20230714	-25.20	20400	20220930	134.31	63900	-25.20	20230714	26450	80.72	20230102	63900	-25.20	20230714	20400	134.31	20220930	3.64	Y	101490	500	107 억		2086090	N	N	25347	N	00	N