KissMeData/213420/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	160928	57	100.00	KSQ150		반도체	N	N	N	N		N	42750	200	2	0.47	2476889200	58451	100.96	42050	43100	41700	55300	29800	42550	42375.26	7.59	0	-7196	44483	43516	42983	42016	41483	43250	41750	50	12750	200	32330	50	1	24831179	10615	27.28	3.25	12	0.24	1567.00	13166.00	51000	20230329	-16.18	30650	20220930	39.48	51000	-16.18	20230329	34100	25.37	20230118	51000	-16.18	20230329	30650	39.48	20220930	1.15	Y	213420	200	49 억		1883838	N	N	6338	N	00	N
3	20230927	150938	57	100.00	KSQ150		반도체	N	N	N	N		N	42650	100	2	0.24	2338640300	55212	95.37	42050	43100	41700	55300	29800	42550	42357.35	7.59	0	-6227	44483	43516	42983	42016	41483	43250	41750	50	12750	200	32330	50	1	24831179	10590	27.22	3.24	12	0.22	1567.00	13166.00	51000	20230329	-16.37	30650	20220930	39.15	51000	-16.37	20230329	34100	25.07	20230118	51000	-16.37	20230329	30650	39.15	20220930	1.15	Y	213420	200	49 억		1883838	N	N	6657	N	00	N
4	20230927	140939	57	100.00	KSQ150		반도체	N	N	N	N		N	42050	-500	5	-1.18	1898220250	44821	77.42	42050	43100	41700	55300	29800	42550	42350.99	7.59	0	-8939	44483	43516	42983	42016	41483	43250	41750	50	12750	200	32330	50	1	24831179	10442	26.83	3.19	12	0.18	1567.00	13166.00	51000	20230329	-17.55	30650	20220930	37.19	51000	-17.55	20230329	34100	23.31	20230118	51000	-17.55	20230329	30650	37.19	20220930	1.15	Y	213420	200	49 억		1883838	N	N	6657	N	00	N
5	20230927	130924	57	100.00	KSQ150		반도체	N	N	N	N		N	41950	-600	5	-1.41	1700140850	40103	69.27	42050	43100	41700	55300	29800	42550	42394.23	7.59	0	-9537	44483	43516	42983	42016	41483	43250	41750	50	12750	200	32330	50	1	24831179	10417	26.77	3.19	12	0.16	1567.00	13166.00	51000	20230329	-17.75	30650	20220930	36.87	51000	-17.75	20230329	34100	23.02	20230118	51000	-17.75	20230329	30650	36.87	20220930	1.15	Y	213420	200	49 억		1883838	N	N	6657	N	00	N
6	20230927	120925	57	100.00	KSQ150		반도체	N	N	N	N		N	41800	-750	5	-1.76	1458067100	34325	59.29	42050	43100	41700	55300	29800	42550	42478.22	7.59	0	-7589	44483	43516	42983	42016	41483	43250	41750	50	12750	200	32330	50	1	24831179	10379	26.68	3.17	12	0.14	1567.00	13166.00	51000	20230329	-18.04	30650	20220930	36.38	51000	-18.04	20230329	34100	22.58	20230118	51000	-18.04	20230329	30650	36.38	20220930	1.15	Y	213420	200	49 억		1883838	N	N	6657	N	00	N
7	20230927	110934	57	100.00	KSQ150		반도체	N	N	N	N		N	42600	50	2	0.12	1006164700	23588	40.74	42050	43100	41950	55300	29800	42550	42655.94	7.59	0	-3450	44483	43516	42983	42016	41483	43250	41750	50	12750	200	32330	50	1	24831179	10578	27.19	3.24	12	0.09	1567.00	13166.00	51000	20230329	-16.47	30650	20220930	38.99	51000	-16.47	20230329	34100	24.93	20230118	51000	-16.47	20230329	30650	38.99	20220930	1.15	Y	213420	200	49 억		1883838	N	N	6657	N	00	N
8	20230927	100926	57	100.00	KSQ150		반도체	N	N	N	N		N	42850	300	2	0.71	704471150	16547	28.58	42050	43100	41950	55300	29800	42550	42574.00	7.59	0	-1393	44483	43516	42983	42016	41483	43250	41750	50	12750	200	32330	50	1	24831179	10640	27.35	3.25	12	0.07	1567.00	13166.00	51000	20230329	-15.98	30650	20220930	39.80	51000	-15.98	20230329	34100	25.66	20230118	51000	-15.98	20230329	30650	39.80	20220930	1.15	Y	213420	200	49 억		1883838	N	N	6657	N	00	N
9	20230927	090944	57	100.00	KSQ150		반도체	N	N	N	N		N	42500	-50	5	-0.12	248212000	5871	10.14	42050	42750	41950	55300	29800	42550	42276.10	7.59	0	-901	44483	43516	42983	42016	41483	43250	41750	50	12750	200	32330	50	1	24831179	10553	27.12	3.23	12	0.02	1567.00	13166.00	51000	20230329	-16.67	30650	20220930	38.66	51000	-16.67	20230329	34100	24.63	20230118	51000	-16.67	20230329	30650	38.66	20220930	1.15	Y	213420	200	49 억		1883838	N	N	6657	N	00	N
10	20230926	160926	57	100.00	KSQ150		반도체	N	N	N	N		N	42550	-1150	5	-2.63	2478247100	57731	119.32	43400	43950	42450	56800	30600	43700	42927.41	7.78	0	-12304	44600	44150	43600	43150	42600	43875	42875	50	13100	200	33210	50	1	24831179	10566	27.15	3.23	12	0.23	1567.00	13166.00	51000	20230329	-16.57	30650	20220930	38.83	51000	-16.57	20230329	34100	24.78	20230118	51000	-16.57	20230329	30650	38.83	20220930	1.19	Y	213420	200	49 억		1930661	N	N	6657	N	00	N
11	20230926	150925	57	100.00	KSQ150		반도체	N	N	N	N		N	42600	-1100	5	-2.52	2305410550	53668	110.92	43400	43950	42450	56800	30600	43700	42956.77	7.78	0	-11245	44600	44150	43600	43150	42600	43875	42875	50	13100	200	33210	50	1	24831179	10578	27.19	3.24	12	0.22	1567.00	13166.00	51000	20230329	-16.47	30650	20220930	38.99	51000	-16.47	20230329	34100	24.93	20230118	51000	-16.47	20230329	30650	38.99	20220930	1.19	Y	213420	200	49 억		1930661	N	N	6281	N	00	N
12	20230926	140920	57	100.00	KSQ150		반도체	N	N	N	N		N	42500	-1200	5	-2.75	1913208450	44457	91.89	43400	43950	42450	56800	30600	43700	43034.90	7.78	0	-8699	44600	44150	43600	43150	42600	43875	42875	50	13100	200	33210	50	1	24831179	10553	27.12	3.23	12	0.18	1567.00	13166.00	51000	20230329	-16.67	30650	20220930	38.66	51000	-16.67	20230329	34100	24.63	20230118	51000	-16.67	20230329	30650	38.66	20220930	1.19	Y	213420	200	49 억		1930661	N	N	6281	N	00	N
13	20230926	130922	57	100.00	KSQ150		반도체	N	N	N	N		N	42650	-1050	5	-2.40	1490832800	34530	71.37	43400	43950	42650	56800	30600	43700	43174.86	7.78	0	-7956	44600	44150	43600	43150	42600	43875	42875	50	13100	200	33210	50	1	24831179	10590	27.22	3.24	12	0.14	1567.00	13166.00	51000	20230329	-16.37	30650	20220930	39.15	51000	-16.37	20230329	34100	25.07	20230118	51000	-16.37	20230329	30650	39.15	20220930	1.19	Y	213420	200	49 억		1930661	N	N	6281	N	00	N
14	20230926	120929	57	100.00	KSQ150		반도체	N	N	N	N		N	42950	-750	5	-1.72	1214643750	28084	58.05	43400	43950	42950	56800	30600	43700	43250.24	7.78	0	-4608	44600	44150	43600	43150	42600	43875	42875	50	13100	200	33210	50	1	24831179	10665	27.41	3.26	12	0.11	1567.00	13166.00	51000	20230329	-15.78	30650	20220930	40.13	51000	-15.78	20230329	34100	25.95	20230118	51000	-15.78	20230329	30650	40.13	20220930	1.19	Y	213420	200	49 억		1930661	N	N	6281	N	00	N
15	20230926	110925	57	100.00	KSQ150		반도체	N	N	N	N		N	43000	-700	5	-1.60	1098185900	25376	52.45	43400	43950	42950	56800	30600	43700	43276.41	7.78	0	-3764	44600	44150	43600	43150	42600	43875	42875	50	13100	200	33210	50	1	24831179	10677	27.44	3.27	12	0.10	1567.00	13166.00	51000	20230329	-15.69	30650	20220930	40.29	51000	-15.69	20230329	34100	26.10	20230118	51000	-15.69	20230329	30650	40.29	20220930	1.19	Y	213420	200	49 억		1930661	N	N	6281	N	00	N
16	20230926	100924	57	100.00	KSQ150		반도체	N	N	N	N		N	43350	-350	5	-0.80	906568550	20954	43.31	43400	43950	42950	56800	30600	43700	43264.51	7.78	0	-3650	44600	44150	43600	43150	42600	43875	42875	50	13100	200	33210	50	1	24831179	10764	27.66	3.29	12	0.08	1567.00	13166.00	51000	20230329	-15.00	30650	20220930	41.44	51000	-15.00	20230329	34100	27.13	20230118	51000	-15.00	20230329	30650	41.44	20220930	1.19	Y	213420	200	49 억		1930661	N	N	6281	N	00	N
17	20230926	090927	57	100.00	KSQ150		반도체	N	N	N	N		N	43350	-350	5	-0.80	281449600	6474	13.38	43400	43950	43350	56800	30600	43700	43473.52	7.78	0	-2355	44600	44150	43600	43150	42600	43875	42875	50	13100	200	33210	50	1	24831179	10764	27.66	3.29	12	0.03	1567.00	13166.00	51000	20230329	-15.00	30650	20220930	41.44	51000	-15.00	20230329	34100	27.13	20230118	51000	-15.00	20230329	30650	41.44	20220930	1.19	Y	213420	200	49 억		1930661	N	N	6281	N	00	N
18	20230925	160926	57	100.00	KSQ150		반도체	N	N	N	N		N	43700	-200	5	-0.46	2108527900	48357	59.30	43950	44050	43050	57000	30750	43900	43603.30	7.83	0	-10157	45000	44450	43350	42800	41700	44725	43075	50	13100	200	33360	50	1	24831179	10851	27.89	3.32	12	0.19	1567.00	13166.00	51000	20230329	-14.31	30650	20220930	42.58	51000	-14.31	20230329	34100	28.15	20230118	51000	-14.31	20230329	30650	42.58	20220930	1.19	Y	213420	200	49 억		1943548	N	N	6281	N	00	N
19	20230925	150929	57	100.00	KSQ150		반도체	N	N	N	N		N	43750	-150	5	-0.34	1970351900	45192	55.42	43950	44050	43050	57000	30750	43900	43599.57	7.83	0	-10458	45000	44450	43350	42800	41700	44725	43075	50	13100	200	33360	50	1	24831179	10864	27.92	3.32	12	0.18	1567.00	13166.00	51000	20230329	-14.22	30650	20220930	42.74	51000	-14.22	20230329	34100	28.30	20230118	51000	-14.22	20230329	30650	42.74	20220930	1.19	Y	213420	200	49 억		1943548	N	N	10430	N	00	N
20	20230925	140912	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	-350	5	-0.80	1567000500	35942	44.07	43950	44050	43050	57000	30750	43900	43598.03	7.83	0	-7058	45000	44450	43350	42800	41700	44725	43075	50	13100	200	33360	50	1	24831179	10814	27.79	3.31	12	0.14	1567.00	13166.00	51000	20230329	-14.61	30650	20220930	42.09	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	30650	42.09	20220930	1.19	Y	213420	200	49 억		1943548	N	N	10430	N	00	N
21	20230925	130917	57	100.00	KSQ150		반도체	N	N	N	N		N	43750	-150	5	-0.34	1328163500	30463	37.36	43950	44050	43050	57000	30750	43900	43599.24	7.83	0	-4532	45000	44450	43350	42800	41700	44725	43075	50	13100	200	33360	50	1	24831179	10864	27.92	3.32	12	0.12	1567.00	13166.00	51000	20230329	-14.22	30650	20220930	42.74	51000	-14.22	20230329	34100	28.30	20230118	51000	-14.22	20230329	30650	42.74	20220930	1.19	Y	213420	200	49 억		1943548	N	N	10430	N	00	N
22	20230925	120922	57	100.00	KSQ150		반도체	N	N	N	N		N	43450	-450	5	-1.03	1134956850	26037	31.93	43950	44050	43050	57000	30750	43900	43590.15	7.83	0	-2409	45000	44450	43350	42800	41700	44725	43075	50	13100	200	33360	50	1	24831179	10789	27.73	3.30	12	0.10	1567.00	13166.00	51000	20230329	-14.80	30650	20220930	41.76	51000	-14.80	20230329	34100	27.42	20230118	51000	-14.80	20230329	30650	41.76	20220930	1.19	Y	213420	200	49 억		1943548	N	N	10430	N	00	N
23	20230925	110918	57	100.00	KSQ150		반도체	N	N	N	N		N	43400	-500	5	-1.14	968622450	22209	27.23	43950	44050	43050	57000	30750	43900	43613.96	7.83	0	-2051	45000	44450	43350	42800	41700	44725	43075	50	13100	200	33360	50	1	24831179	10777	27.70	3.30	12	0.09	1567.00	13166.00	51000	20230329	-14.90	30650	20220930	41.60	51000	-14.90	20230329	34100	27.27	20230118	51000	-14.90	20230329	30650	41.60	20220930	1.19	Y	213420	200	49 억		1943548	N	N	10430	N	00	N
24	20230925	100922	57	100.00	KSQ150		반도체	N	N	N	N		N	43700	-200	5	-0.46	741320950	16987	20.83	43950	44050	43050	57000	30750	43900	43640.49	7.83	0	463	45000	44450	43350	42800	41700	44725	43075	50	13100	200	33360	50	1	24831179	10851	27.89	3.32	12	0.07	1567.00	13166.00	51000	20230329	-14.31	30650	20220930	42.58	51000	-14.31	20230329	34100	28.15	20230118	51000	-14.31	20230329	30650	42.58	20220930	1.19	Y	213420	200	49 억		1943548	N	N	10430	N	00	N
25	20230925	090917	57	100.00	KSQ150		반도체	N	N	N	N		N	43200	-700	5	-1.59	133798300	3082	3.78	43950	44050	43050	57000	30750	43900	43412.82	7.83	0	-392	45000	44450	43350	42800	41700	44725	43075	50	13100	200	33360	50	1	24831179	10727	27.57	3.28	12	0.01	1567.00	13166.00	51000	20230329	-15.29	30650	20220930	40.95	51000	-15.29	20230329	34100	26.69	20230118	51000	-15.29	20230329	30650	40.95	20220930	1.19	Y	213420	200	49 억		1943548	N	N	10430	N	00	N
26	20230922	160952	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	1200	2	2.81	3520163950	81313	130.24	42300	43900	42250	55500	29900	42700	43291.02	7.83	0	-2828	44466	43582	42966	42082	41466	43275	41775	50	12800	200	32450	50	1	24831179	10901	28.02	3.33	12	0.33	1567.00	13166.00	51000	20230329	-13.92	30650	20220930	43.23	51000	-13.92	20230329	34100	28.74	20230118	51000	-13.92	20230329	30650	43.23	20220930	1.17	Y	213420	200	49 억		1943238	N	N	10430	N	00	N
27	20230922	150946	57	100.00	KSQ150		반도체	N	N	N	N		N	43800	1100	2	2.58	3180797600	73570	117.84	42300	43900	42250	55500	29900	42700	43234.98	7.83	0	-1104	44466	43582	42966	42082	41466	43275	41775	50	12800	200	32450	50	1	24831179	10876	27.95	3.33	12	0.30	1567.00	13166.00	51000	20230329	-14.12	30650	20220930	42.90	51000	-14.12	20230329	34100	28.45	20230118	51000	-14.12	20230329	30650	42.90	20220930	1.17	Y	213420	200	49 억		1943238	N	N	10262	N	00	N
28	20230922	140944	57	100.00	KSQ150		반도체	N	N	N	N		N	43400	700	2	1.64	2344215150	54389	87.12	42300	43650	42250	55500	29900	42700	43100.91	7.83	0	-1387	44466	43582	42966	42082	41466	43275	41775	50	12800	200	32450	50	1	24831179	10777	27.70	3.30	12	0.22	1567.00	13166.00	51000	20230329	-14.90	30650	20220930	41.60	51000	-14.90	20230329	34100	27.27	20230118	51000	-14.90	20230329	30650	41.60	20220930	1.17	Y	213420	200	49 억		1943238	N	N	10262	N	00	N
29	20230922	130847	57	100.00	KSQ150		반도체	N	N	N	N		N	43450	750	2	1.76	1989926300	46237	74.06	42300	43650	42250	55500	29900	42700	43037.53	7.83	0	-891	44466	43582	42966	42082	41466	43275	41775	50	12800	200	32450	50	1	24831179	10789	27.73	3.30	12	0.19	1567.00	13166.00	51000	20230329	-14.80	30650	20220930	41.76	51000	-14.80	20230329	34100	27.42	20230118	51000	-14.80	20230329	30650	41.76	20220930	1.17	Y	213420	200	49 억		1943238	N	N	10262	N	00	N
30	20230922	120845	57	100.00	KSQ150		반도체	N	N	N	N		N	43400	700	2	1.64	1625672900	37853	60.63	42300	43650	42250	55500	29900	42700	42947.00	7.83	0	620	44466	43582	42966	42082	41466	43275	41775	50	12800	200	32450	50	1	24831179	10777	27.70	3.30	12	0.15	1567.00	13166.00	51000	20230329	-14.90	30650	20220930	41.60	51000	-14.90	20230329	34100	27.27	20230118	51000	-14.90	20230329	30650	41.60	20220930	1.17	Y	213420	200	49 억		1943238	N	N	10262	N	00	N
31	20230922	110840	57	100.00	KSQ150		반도체	N	N	N	N		N	43500	800	2	1.87	1230761000	28768	46.08	42300	43550	42250	55500	29900	42700	42782.29	7.83	0	3778	44466	43582	42966	42082	41466	43275	41775	50	12800	200	32450	50	1	24831179	10802	27.76	3.30	12	0.12	1567.00	13166.00	51000	20230329	-14.71	30650	20220930	41.92	51000	-14.71	20230329	34100	27.57	20230118	51000	-14.71	20230329	30650	41.92	20220930	1.17	Y	213420	200	49 억		1943238	N	N	10262	N	00	N
32	20230922	100841	57	100.00	KSQ150		반도체	N	N	N	N		N	42450	-250	5	-0.59	621315150	14587	23.36	42300	43000	42250	55500	29900	42700	42593.76	7.83	0	2128	44466	43582	42966	42082	41466	43275	41775	50	12800	200	32450	50	1	24831179	10541	27.09	3.22	12	0.06	1567.00	13166.00	51000	20230329	-16.76	30650	20220930	38.50	51000	-16.76	20230329	34100	24.49	20230118	51000	-16.76	20230329	30650	38.50	20220930	1.17	Y	213420	200	49 억		1943238	N	N	10262	N	00	N
33	20230922	090838	57	100.00	KSQ150		반도체	N	N	N	N		N	42500	-200	5	-0.47	199920350	4712	7.55	42300	42650	42250	55500	29900	42700	42427.92	7.83	0	437	44466	43582	42966	42082	41466	43275	41775	50	12800	200	32450	50	1	24831179	10553	27.12	3.23	12	0.02	1567.00	13166.00	51000	20230329	-16.67	30650	20220930	38.66	51000	-16.67	20230329	34100	24.63	20230118	51000	-16.67	20230329	30650	38.66	20220930	1.17	Y	213420	200	49 억		1943238	N	N	10262	N	00	N
34	20230921	160842	57	100.00	KSQ150		반도체	N	N	N	N		N	42700	-1300	5	-2.95	2674719300	62324	106.93	43300	43850	42350	57200	30800	44000	42916.40	7.83	0	-1187	45133	44566	44033	43466	42933	44550	43450	50	13200	200	33440	50	1	24831179	10603	27.25	3.24	12	0.25	1567.00	13166.00	51000	20230329	-16.27	30650	20220930	39.31	51000	-16.27	20230329	34100	25.22	20230118	51000	-16.27	20230329	30650	39.31	20220930	1.17	Y	213420	200	49 억		1944372	N	N	10259	N	00	N
35	20230921	150831	57	100.00	KSQ150		반도체	N	N	N	N		N	42450	-1550	5	-3.52	2379179000	55389	95.03	43300	43850	42400	57200	30800	44000	42954.00	7.83	0	-402	45133	44566	44033	43466	42933	44550	43450	50	13200	200	33440	50	1	24831179	10541	27.09	3.22	12	0.22	1567.00	13166.00	51000	20230329	-16.76	30650	20220930	38.50	51000	-16.76	20230329	34100	24.49	20230118	51000	-16.76	20230329	30650	38.50	20220930	1.17	Y	213420	200	49 억		1944372	N	N	12643	N	00	N
36	20230921	140837	57	100.00	KSQ150		반도체	N	N	N	N		N	43000	-1000	5	-2.27	1997053500	46408	79.63	43300	43850	42400	57200	30800	44000	43032.53	7.83	0	-1728	45133	44566	44033	43466	42933	44550	43450	50	13200	200	33440	50	1	24831179	10677	27.44	3.27	12	0.19	1567.00	13166.00	51000	20230329	-15.69	30650	20220930	40.29	51000	-15.69	20230329	34100	26.10	20230118	51000	-15.69	20230329	30650	40.29	20220930	1.17	Y	213420	200	49 억		1944372	N	N	12643	N	00	N
37	20230921	130832	57	100.00	KSQ150		반도체	N	N	N	N		N	42700	-1300	5	-2.95	1729073900	40135	68.86	43300	43850	42400	57200	30800	44000	43081.45	7.83	0	-168	45133	44566	44033	43466	42933	44550	43450	50	13200	200	33440	50	1	24831179	10603	27.25	3.24	12	0.16	1567.00	13166.00	51000	20230329	-16.27	30650	20220930	39.31	51000	-16.27	20230329	34100	25.22	20230118	51000	-16.27	20230329	30650	39.31	20220930	1.17	Y	213420	200	49 억		1944372	N	N	12643	N	00	N
38	20230921	120825	57	100.00	KSQ150		반도체	N	N	N	N		N	42750	-1250	5	-2.84	1322592550	30591	52.49	43300	43850	42700	57200	30800	44000	43234.69	7.83	0	-2969	45133	44566	44033	43466	42933	44550	43450	50	13200	200	33440	50	1	24831179	10615	27.28	3.25	12	0.12	1567.00	13166.00	51000	20230329	-16.18	30650	20220930	39.48	51000	-16.18	20230329	34100	25.37	20230118	51000	-16.18	20230329	30650	39.48	20220930	1.17	Y	213420	200	49 억		1944372	N	N	12643	N	00	N
39	20230921	110845	57	100.00	KSQ150		반도체	N	N	N	N		N	43150	-850	5	-1.93	833937100	19190	32.93	43300	43850	43100	57200	30800	44000	43456.86	7.83	0	-2694	45133	44566	44033	43466	42933	44550	43450	50	13200	200	33440	50	1	24831179	10715	27.54	3.28	12	0.08	1567.00	13166.00	51000	20230329	-15.39	30650	20220930	40.78	51000	-15.39	20230329	34100	26.54	20230118	51000	-15.39	20230329	30650	40.78	20220930	1.17	Y	213420	200	49 억		1944372	N	N	12643	N	00	N
40	20230921	100828	57	100.00	KSQ150		반도체	N	N	N	N		N	43700	-300	5	-0.68	503614850	11560	19.83	43300	43850	43300	57200	30800	44000	43565.30	7.83	0	-403	45133	44566	44033	43466	42933	44550	43450	50	13200	200	33440	50	1	24831179	10851	27.89	3.32	12	0.05	1567.00	13166.00	51000	20230329	-14.31	30650	20220930	42.58	51000	-14.31	20230329	34100	28.15	20230118	51000	-14.31	20230329	30650	42.58	20220930	1.17	Y	213420	200	49 억		1944372	N	N	12643	N	00	N
41	20230921	090832	57	100.00	KSQ150		반도체	N	N	N	N		N	43650	-350	5	-0.80	85639950	1971	3.38	43300	43700	43300	57200	30800	44000	43450.00	7.83	0	218	45133	44566	44033	43466	42933	44550	43450	50	13200	200	33440	50	1	24831179	10839	27.86	3.32	12	0.01	1567.00	13166.00	51000	20230329	-14.41	30650	20220930	42.41	51000	-14.41	20230329	34100	28.01	20230118	51000	-14.41	20230329	30650	42.41	20220930	1.17	Y	213420	200	49 억		1944372	N	N	12643	N	00	N
42	20230920	160837	57	100.00	KSQ150		반도체	N	N	N	N		N	44000	0	3	0.00	2565124300	58259	79.93	44000	44600	43500	57200	30800	44000	44029.70	7.84	0	-1393	46333	45166	44333	43166	42333	44750	42750	50	13200	200	33440	50	1	24831179	10926	28.08	3.34	12	0.23	1567.00	13166.00	51000	20230329	-13.73	30650	20220930	43.56	51000	-13.73	20230329	34100	29.03	20230118	51000	-13.73	20230329	30650	43.56	20220930	1.18	Y	213420	200	49 억		1947379	N	N	12643	N	00	N
43	20230920	150815	57	100.00	KSQ150		반도체	N	N	N	N		N	44050	50	2	0.11	2208216400	50140	68.79	44000	44600	43500	57200	30800	44000	44041.01	7.84	0	-1802	46333	45166	44333	43166	42333	44750	42750	50	13200	200	33440	50	1	24831179	10938	28.11	3.35	12	0.20	1567.00	13166.00	51000	20230329	-13.63	30650	20220930	43.72	51000	-13.63	20230329	34100	29.18	20230118	51000	-13.63	20230329	30650	43.72	20220930	1.18	Y	213420	200	49 억		1947379	N	N	17684	N	00	N
44	20230920	140826	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	-100	5	-0.23	1880929000	42714	58.60	44000	44600	43500	57200	30800	44000	44035.42	7.84	0	-1464	46333	45166	44333	43166	42333	44750	42750	50	13200	200	33440	50	1	24831179	10901	28.02	3.33	12	0.17	1567.00	13166.00	51000	20230329	-13.92	30650	20220930	43.23	51000	-13.92	20230329	34100	28.74	20230118	51000	-13.92	20230329	30650	43.23	20220930	1.18	Y	213420	200	49 억		1947379	N	N	17684	N	00	N
45	20230920	130822	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-150	5	-0.34	1525475350	34610	47.48	44000	44600	43500	57200	30800	44000	44076.14	7.84	0	1843	46333	45166	44333	43166	42333	44750	42750	50	13200	200	33440	50	1	24831179	10888	27.98	3.33	12	0.14	1567.00	13166.00	51000	20230329	-14.02	30650	20220930	43.07	51000	-14.02	20230329	34100	28.59	20230118	51000	-14.02	20230329	30650	43.07	20220930	1.18	Y	213420	200	49 억		1947379	N	N	17684	N	00	N
46	20230920	120822	57	100.00	KSQ150		반도체	N	N	N	N		N	44050	50	2	0.11	1414643200	32091	44.03	44000	44600	43500	57200	30800	44000	44082.24	7.84	0	2616	46333	45166	44333	43166	42333	44750	42750	50	13200	200	33440	50	1	24831179	10938	28.11	3.35	12	0.13	1567.00	13166.00	51000	20230329	-13.63	30650	20220930	43.72	51000	-13.63	20230329	34100	29.18	20230118	51000	-13.63	20230329	30650	43.72	20220930	1.18	Y	213420	200	49 억		1947379	N	N	17684	N	00	N
47	20230920	110831	57	100.00	KSQ150		반도체	N	N	N	N		N	44000	0	3	0.00	1184961400	26842	36.83	44000	44600	43500	57200	30800	44000	44145.79	7.84	0	2345	46333	45166	44333	43166	42333	44750	42750	50	13200	200	33440	50	1	24831179	10926	28.08	3.34	12	0.11	1567.00	13166.00	51000	20230329	-13.73	30650	20220930	43.56	51000	-13.73	20230329	34100	29.03	20230118	51000	-13.73	20230329	30650	43.56	20220930	1.18	Y	213420	200	49 억		1947379	N	N	17684	N	00	N
48	20230920	100812	57	100.00	KSQ150		반도체	N	N	N	N		N	44250	250	2	0.57	649434950	14716	20.19	44000	44600	43500	57200	30800	44000	44131.21	7.84	0	-1561	46333	45166	44333	43166	42333	44750	42750	50	13200	200	33440	50	1	24831179	10988	28.24	3.36	12	0.06	1567.00	13166.00	51000	20230329	-13.24	30650	20220930	44.37	51000	-13.24	20230329	34100	29.77	20230118	51000	-13.24	20230329	30650	44.37	20220930	1.18	Y	213420	200	49 억		1947379	N	N	17684	N	00	N
49	20230920	090823	57	100.00	KSQ150		반도체	N	N	N	N		N	43800	-200	5	-0.45	113237850	2582	3.54	44000	44350	43600	57200	30800	44000	43856.64	7.84	0	-970	46333	45166	44333	43166	42333	44750	42750	50	13200	200	33440	50	1	24831179	10876	27.95	3.33	12	0.01	1567.00	13166.00	51000	20230329	-14.12	30650	20220930	42.90	51000	-14.12	20230329	34100	28.45	20230118	51000	-14.12	20230329	30650	42.90	20220930	1.18	Y	213420	200	49 억		1947379	N	N	17684	N	00	N
50	20230919	160820	57	100.00	KSQ150		반도체	N	N	N	N		N	44000	-1100	5	-2.44	3205984950	72701	101.53	45100	45500	43500	58600	31600	45100	44098.30	7.84	0	662	46133	45616	44733	44216	43333	45875	44475	50	13500	200	34270	50	1	24831179	10926	28.08	3.34	12	0.29	1567.00	13166.00	51000	20230329	-13.73	30650	20220930	43.56	51000	-13.73	20230329	34100	29.03	20230118	51000	-13.73	20230329	30650	43.56	20220930	1.21	Y	213420	200	49 억		1945775	N	N	17684	N	00	N
51	20230919	150820	57	100.00	KSQ150		반도체	N	N	N	N		N	44000	-1100	5	-2.44	3100301900	70299	98.18	45100	45500	43500	58600	31600	45100	44101.65	7.84	0	767	46133	45616	44733	44216	43333	45875	44475	50	13500	200	34270	50	1	24831179	10926	28.08	3.34	12	0.28	1567.00	13166.00	51000	20230329	-13.73	30650	20220930	43.56	51000	-13.73	20230329	34100	29.03	20230118	51000	-13.73	20230329	30650	43.56	20220930	1.21	Y	213420	200	49 억		1945775	N	N	22958	N	00	N
52	20230919	140817	57	100.00	KSQ150		반도체	N	N	N	N		N	44100	-1000	5	-2.22	2628857050	59558	83.18	45100	45500	43500	58600	31600	45100	44139.44	7.84	0	-2604	46133	45616	44733	44216	43333	45875	44475	50	13500	200	34270	50	1	24831179	10951	28.14	3.35	12	0.24	1567.00	13166.00	51000	20230329	-13.53	30650	20220930	43.88	51000	-13.53	20230329	34100	29.33	20230118	51000	-13.53	20230329	30650	43.88	20220930	1.21	Y	213420	200	49 억		1945775	N	N	22958	N	00	N
53	20230919	130804	57	100.00	KSQ150		반도체	N	N	N	N		N	44000	-1100	5	-2.44	2299652750	52070	72.72	45100	45500	43500	58600	31600	45100	44164.64	7.84	0	-3965	46133	45616	44733	44216	43333	45875	44475	50	13500	200	34270	50	1	24831179	10926	28.08	3.34	12	0.21	1567.00	13166.00	51000	20230329	-13.73	30650	20220930	43.56	51000	-13.73	20230329	34100	29.03	20230118	51000	-13.73	20230329	30650	43.56	20220930	1.21	Y	213420	200	49 억		1945775	N	N	22958	N	00	N
54	20230919	120821	57	100.00	KSQ150		반도체	N	N	N	N		N	43800	-1300	5	-2.88	1967058600	44505	62.15	45100	45500	43500	58600	31600	45100	44198.60	7.84	0	-6030	46133	45616	44733	44216	43333	45875	44475	50	13500	200	34270	50	1	24831179	10876	27.95	3.33	12	0.18	1567.00	13166.00	51000	20230329	-14.12	30650	20220930	42.90	51000	-14.12	20230329	34100	28.45	20230118	51000	-14.12	20230329	30650	42.90	20220930	1.21	Y	213420	200	49 억		1945775	N	N	22958	N	00	N
55	20230919	110825	57	100.00	KSQ150		반도체	N	N	N	N		N	43750	-1350	5	-2.99	1451590850	32692	45.66	45100	45500	43750	58600	31600	45100	44402.02	7.84	0	-7069	46133	45616	44733	44216	43333	45875	44475	50	13500	200	34270	50	1	24831179	10864	27.92	3.32	12	0.13	1567.00	13166.00	51000	20230329	-14.22	30650	20220930	42.74	51000	-14.22	20230329	34100	28.30	20230118	51000	-14.22	20230329	30650	42.74	20220930	1.21	Y	213420	200	49 억		1945775	N	N	22958	N	00	N
56	20230919	100819	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	-950	5	-2.11	805191600	17972	25.10	45100	45500	44150	58600	31600	45100	44802.56	7.84	0	-4669	46133	45616	44733	44216	43333	45875	44475	50	13500	200	34270	50	1	24831179	10963	28.17	3.35	12	0.07	1567.00	13166.00	51000	20230329	-13.43	30650	20220930	44.05	51000	-13.43	20230329	34100	29.47	20230118	51000	-13.43	20230329	30650	44.05	20220930	1.21	Y	213420	200	49 억		1945775	N	N	22958	N	00	N
57	20230919	090815	57	100.00	KSQ150		반도체	N	N	N	N		N	44900	-200	5	-0.44	124645850	2766	3.86	45100	45500	44850	58600	31600	45100	45063.58	7.84	0	-147	46133	45616	44733	44216	43333	45875	44475	50	13500	200	34270	50	1	24831179	11149	28.65	3.41	12	0.01	1567.00	13166.00	51000	20230329	-11.96	30650	20220930	46.49	51000	-11.96	20230329	34100	31.67	20230118	51000	-11.96	20230329	30650	46.49	20220930	1.21	Y	213420	200	49 억		1945775	N	N	22958	N	00	N
58	20230918	160819	57	100.00	KSQ150		반도체	N	N	N	N		N	45100	150	2	0.33	3197522950	71445	74.10	43950	45250	43850	58400	31500	44950	44754.71	7.85	0	2031	45883	45416	44833	44366	43783	45125	44075	50	13450	200	34160	50	1	24831179	11199	28.78	3.43	12	0.29	1567.00	13166.00	51000	20230329	-11.57	30650	20220930	47.15	51000	-11.57	20230329	34100	32.26	20230118	51000	-11.57	20230329	30650	47.15	20220930	1.32	Y	213420	200	49 억		1948196	N	N	22958	N	00	N
59	20230918	150816	57	100.00	KSQ150		반도체	N	N	N	N		N	45000	50	2	0.11	2964170050	66266	68.73	43950	45250	43850	58400	31500	44950	44731.39	7.85	0	3405	45883	45416	44833	44366	43783	45125	44075	50	13450	200	34160	50	1	24831179	11174	28.72	3.42	12	0.27	1567.00	13166.00	51000	20230329	-11.76	30650	20220930	46.82	51000	-11.76	20230329	34100	31.96	20230118	51000	-11.76	20230329	30650	46.82	20220930	1.32	Y	213420	200	49 억		1948196	N	N	15579	N	00	N
60	20230918	140837	57	100.00	KSQ150		반도체	N	N	N	N		N	45000	50	2	0.11	2565664050	57408	59.54	43950	45250	43850	58400	31500	44950	44691.75	7.85	0	3336	45883	45416	44833	44366	43783	45125	44075	50	13450	200	34160	50	1	24831179	11174	28.72	3.42	12	0.23	1567.00	13166.00	51000	20230329	-11.76	30650	20220930	46.82	51000	-11.76	20230329	34100	31.96	20230118	51000	-11.76	20230329	30650	46.82	20220930	1.32	Y	213420	200	49 억		1948196	N	N	15579	N	00	N
61	20230918	130815	57	100.00	KSQ150		반도체	N	N	N	N		N	45050	100	2	0.22	2053489950	46012	47.72	43950	45250	43850	58400	31500	44950	44629.44	7.85	0	1223	45883	45416	44833	44366	43783	45125	44075	50	13450	200	34160	50	1	24831179	11186	28.75	3.42	12	0.19	1567.00	13166.00	51000	20230329	-11.67	30650	20220930	46.98	51000	-11.67	20230329	34100	32.11	20230118	51000	-11.67	20230329	30650	46.98	20220930	1.32	Y	213420	200	49 억		1948196	N	N	15579	N	00	N
62	20230918	120821	57	100.00	KSQ150		반도체	N	N	N	N		N	44850	-100	5	-0.22	1445506100	32508	33.72	43950	44900	43850	58400	31500	44950	44466.17	7.85	0	-1278	45883	45416	44833	44366	43783	45125	44075	50	13450	200	34160	50	1	24831179	11137	28.62	3.41	12	0.13	1567.00	13166.00	51000	20230329	-12.06	30650	20220930	46.33	51000	-12.06	20230329	34100	31.52	20230118	51000	-12.06	20230329	30650	46.33	20220930	1.32	Y	213420	200	49 억		1948196	N	N	15579	N	00	N
63	20230918	110808	57	100.00	KSQ150		반도체	N	N	N	N		N	44900	-50	5	-0.11	1184292150	26677	27.67	43950	44900	43850	58400	31500	44950	44393.75	7.85	0	-1291	45883	45416	44833	44366	43783	45125	44075	50	13450	200	34160	50	1	24831179	11149	28.65	3.41	12	0.11	1567.00	13166.00	51000	20230329	-11.96	30650	20220930	46.49	51000	-11.96	20230329	34100	31.67	20230118	51000	-11.96	20230329	30650	46.49	20220930	1.32	Y	213420	200	49 억		1948196	N	N	15579	N	00	N
64	20230918	100803	57	100.00	KSQ150		반도체	N	N	N	N		N	44500	-450	5	-1.00	647323850	14638	15.18	43950	44700	43850	58400	31500	44950	44222.15	7.85	0	-1954	45883	45416	44833	44366	43783	45125	44075	50	13450	200	34160	50	1	24831179	11050	28.40	3.38	12	0.06	1567.00	13166.00	51000	20230329	-12.75	30650	20220930	45.19	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	30650	45.19	20220930	1.32	Y	213420	200	49 억		1948196	N	N	15579	N	00	N
65	20230918	090806	57	100.00	KSQ150		반도체	N	N	N	N		N	44350	-600	5	-1.33	292924550	6650	6.90	43950	44500	43850	58400	31500	44950	44048.80	7.85	0	-1634	45883	45416	44833	44366	43783	45125	44075	50	13450	200	34160	50	1	24831179	11013	28.30	3.37	12	0.03	1567.00	13166.00	51000	20230329	-13.04	30650	20220930	44.70	51000	-13.04	20230329	34100	30.06	20230118	51000	-13.04	20230329	30650	44.70	20220930	1.32	Y	213420	200	49 억		1948196	N	N	15579	N	00	N
66	20230915	160813	57	100.00	KSQ150		반도체	N	N	N	N		N	44950	-150	5	-0.33	4302766100	96144	25.78	45200	45300	44250	58600	31600	45100	44753.15	7.81	0	2212	47800	46450	44500	43150	41200	47125	43825	50	13500	200	34270	50	1	24831179	11162	28.69	3.41	12	0.39	1567.00	13166.00	51000	20230329	-11.86	30650	20220930	46.66	51000	-11.86	20230329	34100	31.82	20230118	51000	-11.86	20230329	30650	46.66	20220930	1.33	Y	213420	200	49 억		1939509	N	N	15579	N	00	N
67	20230915	150813	57	100.00	KSQ150		반도체	N	N	N	N		N	44700	-400	5	-0.89	3863373250	86359	23.16	45200	45300	44250	58600	31600	45100	44736.20	7.81	0	3252	47800	46450	44500	43150	41200	47125	43825	50	13500	200	34270	50	1	24831179	11100	28.53	3.40	12	0.35	1567.00	13166.00	51000	20230329	-12.35	30650	20220930	45.84	51000	-12.35	20230329	34100	31.09	20230118	51000	-12.35	20230329	30650	45.84	20220930	1.33	Y	213420	200	49 억		1939509	N	N	29565	N	00	N
68	20230915	140814	57	100.00	KSQ150		반도체	N	N	N	N		N	44750	-350	5	-0.78	3323627450	74295	19.92	45200	45300	44250	58600	31600	45100	44735.55	7.81	0	2997	47800	46450	44500	43150	41200	47125	43825	50	13500	200	34270	50	1	24831179	11112	28.56	3.40	12	0.30	1567.00	13166.00	51000	20230329	-12.25	30650	20220930	46.00	51000	-12.25	20230329	34100	31.23	20230118	51000	-12.25	20230329	30650	46.00	20220930	1.33	Y	213420	200	49 억		1939509	N	N	29565	N	00	N
69	20230915	130806	57	100.00	KSQ150		반도체	N	N	N	N		N	44950	-150	5	-0.33	2816410450	62980	16.89	45200	45300	44250	58600	31600	45100	44719.12	7.81	0	-19	47800	46450	44500	43150	41200	47125	43825	50	13500	200	34270	50	1	24831179	11162	28.69	3.41	12	0.25	1567.00	13166.00	51000	20230329	-11.86	30650	20220930	46.66	51000	-11.86	20230329	34100	31.82	20230118	51000	-11.86	20230329	30650	46.66	20220930	1.33	Y	213420	200	49 억		1939509	N	N	29565	N	00	N
70	20230915	120813	57	100.00	KSQ150		반도체	N	N	N	N		N	44900	-200	5	-0.44	2438067750	54560	14.63	45200	45300	44250	58600	31600	45100	44685.99	7.81	0	-973	47800	46450	44500	43150	41200	47125	43825	50	13500	200	34270	50	1	24831179	11149	28.65	3.41	12	0.22	1567.00	13166.00	51000	20230329	-11.96	30650	20220930	46.49	51000	-11.96	20230329	34100	31.67	20230118	51000	-11.96	20230329	30650	46.49	20220930	1.33	Y	213420	200	49 억		1939509	N	N	29565	N	00	N
71	20230915	110820	57	100.00	KSQ150		반도체	N	N	N	N		N	44600	-500	5	-1.11	1949729500	43674	11.71	45200	45300	44250	58600	31600	45100	44642.80	7.81	0	1266	47800	46450	44500	43150	41200	47125	43825	50	13500	200	34270	50	1	24831179	11075	28.46	3.39	12	0.18	1567.00	13166.00	51000	20230329	-12.55	30650	20220930	45.51	51000	-12.55	20230329	34100	30.79	20230118	51000	-12.55	20230329	30650	45.51	20220930	1.33	Y	213420	200	49 억		1939509	N	N	29565	N	00	N
72	20230915	100816	57	100.00	KSQ150		반도체	N	N	N	N		N	44500	-600	5	-1.33	1385321400	31005	8.31	45200	45300	44250	58600	31600	45100	44680.58	7.81	0	991	47800	46450	44500	43150	41200	47125	43825	50	13500	200	34270	50	1	24831179	11050	28.40	3.38	12	0.12	1567.00	13166.00	51000	20230329	-12.75	30650	20220930	45.19	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	30650	45.19	20220930	1.33	Y	213420	200	49 억		1939509	N	N	29565	N	00	N
73	20230915	090806	57	100.00	KSQ150		반도체	N	N	N	N		N	45000	-100	5	-0.22	314858750	7007	1.88	45200	45300	44600	58600	31600	45100	44934.89	7.81	0	-880	47800	46450	44500	43150	41200	47125	43825	50	13500	200	34270	50	1	24831179	11174	28.72	3.42	12	0.03	1567.00	13166.00	51000	20230329	-11.76	30650	20220930	46.82	51000	-11.76	20230329	34100	31.96	20230118	51000	-11.76	20230329	30650	46.82	20220930	1.33	Y	213420	200	49 억		1939509	N	N	29565	N	00	N
74	20230914	160816	57	100.00	KSQ150		반도체	N	N	N	N		N	45100	2950	2	7.00	16782741900	372587	387.21	42800	45850	42550	54700	29550	42150	45043.78	7.30	0	54289	43550	42850	42300	41600	41050	43200	41950	50	12550	200	32030	50	1	24831179	11199	28.78	3.43	12	1.50	1567.00	13166.00	51000	20230329	-11.57	30650	20220930	47.15	51000	-11.57	20230329	34100	32.26	20230118	51000	-11.57	20230329	30650	47.15	20220930	1.33	Y	213420	200	49 억		1813323	N	N	29555	N	00	N
75	20230914	150753	57	100.00	KSQ150		반도체	N	N	N	N		N	44800	2650	2	6.29	13863043050	307809	319.89	42800	45850	42550	54700	29550	42150	45037.81	7.30	0	54201	43550	42850	42300	41600	41050	43200	41950	50	12550	200	32030	50	1	24831179	11124	28.59	3.40	12	1.24	1567.00	13166.00	51000	20230329	-12.16	30650	20220930	46.17	51000	-12.16	20230329	34100	31.38	20230118	51000	-12.16	20230329	30650	46.17	20220930	1.33	Y	213420	200	49 억		1813323	N	N	28557	N	00	N
76	20230914	140806	57	100.00	KSQ150		반도체	N	N	N	N		N	45150	3000	2	7.12	12402975750	275266	286.07	42800	45850	42550	54700	29550	42150	45058.15	7.30	0	59934	43550	42850	42300	41600	41050	43200	41950	50	12550	200	32030	50	1	24831179	11211	28.81	3.43	12	1.11	1567.00	13166.00	51000	20230329	-11.47	30650	20220930	47.31	51000	-11.47	20230329	34100	32.40	20230118	51000	-11.47	20230329	30650	47.31	20220930	1.33	Y	213420	200	49 억		1813323	N	N	28557	N	00	N
77	20230914	130752	57	100.00	KSQ150		반도체	N	N	N	N		N	45450	3300	2	7.83	11443172750	254079	264.05	42800	45850	42550	54700	29550	42150	45037.85	7.30	0	60481	43550	42850	42300	41600	41050	43200	41950	50	12550	200	32030	50	1	24831179	11286	29.00	3.45	12	1.02	1567.00	13166.00	51000	20230329	-10.88	30650	20220930	48.29	51000	-10.88	20230329	34100	33.28	20230118	51000	-10.88	20230329	30650	48.29	20220930	1.33	Y	213420	200	49 억		1813323	N	N	28557	N	00	N
78	20230914	120801	57	100.00	KSQ150		반도체	N	N	N	N		N	45450	3300	2	7.83	10404962800	231234	240.31	42800	45850	42550	54700	29550	42150	44997.55	7.30	0	59754	43550	42850	42300	41600	41050	43200	41950	50	12550	200	32030	50	1	24831179	11286	29.00	3.45	12	0.93	1567.00	13166.00	51000	20230329	-10.88	30650	20220930	48.29	51000	-10.88	20230329	34100	33.28	20230118	51000	-10.88	20230329	30650	48.29	20220930	1.33	Y	213420	200	49 억		1813323	N	N	28557	N	00	N
79	20230914	110755	57	100.00	KSQ150		반도체	N	N	N	N		N	45450	3300	2	7.83	7698685000	171871	178.62	42800	45600	42550	54700	29550	42150	44793.39	7.30	0	39274	43550	42850	42300	41600	41050	43200	41950	50	12550	200	32030	50	1	24831179	11286	29.00	3.45	12	0.69	1567.00	13166.00	51000	20230329	-10.88	30650	20220930	48.29	51000	-10.88	20230329	34100	33.28	20230118	51000	-10.88	20230329	30650	48.29	20220930	1.33	Y	213420	200	49 억		1813323	N	N	28557	N	00	N
80	20230914	100749	57	100.00	KSQ150		반도체	N	N	N	N		N	45050	2900	2	6.88	6074957750	135846	141.18	42800	45600	42550	54700	29550	42150	44719.45	7.30	0	32809	43550	42850	42300	41600	41050	43200	41950	50	12550	200	32030	50	1	24831179	11186	28.75	3.42	12	0.55	1567.00	13166.00	51000	20230329	-11.67	30650	20220930	46.98	51000	-11.67	20230329	34100	32.11	20230118	51000	-11.67	20230329	30650	46.98	20220930	1.33	Y	213420	200	49 억		1813323	N	N	28557	N	00	N
81	20230914	090804	57	100.00	KSQ150		반도체	N	N	N	N		N	43300	1150	2	2.73	490439750	11423	11.87	42800	43300	42550	54700	29550	42150	42934.41	7.30	0	3585	43550	42850	42300	41600	41050	43200	41950	50	12550	200	32030	50	1	24831179	10752	27.63	3.29	12	0.05	1567.00	13166.00	51000	20230329	-15.10	30650	20220930	41.27	51000	-15.10	20230329	34100	26.98	20230118	51000	-15.10	20230329	30650	41.27	20220930	1.33	Y	213420	200	49 억		1813323	N	N	28557	N	00	N
82	20230913	160809	57	100.00	KSQ150		반도체	N	N	N	N		N	42150	50	2	0.12	4058649850	96020	68.21	41800	43000	41750	54700	29500	42100	42269.38	7.41	0	-27656	43300	42700	41950	41350	40600	43000	41650	50	12600	200	31990	50	1	24831179	10466	26.90	3.20	12	0.39	1567.00	13166.00	51000	20230329	-17.35	30650	20220930	37.52	51000	-17.35	20230329	34100	23.61	20230118	51000	-17.35	20230329	30650	37.52	20220930	1.28	Y	213420	200	49 억		1840211	N	N	28557	N	00	N
83	20230913	150758	57	100.00	KSQ150		반도체	N	N	N	N		N	42100	0	3	0.00	3842258650	90883	64.56	41800	43000	41750	54700	29500	42100	42277.50	7.41	0	-26765	43300	42700	41950	41350	40600	43000	41650	50	12600	200	31990	50	1	24831179	10454	26.87	3.20	12	0.37	1567.00	13166.00	51000	20230329	-17.45	30650	20220930	37.36	51000	-17.45	20230329	34100	23.46	20230118	51000	-17.45	20230329	30650	37.36	20220930	1.28	Y	213420	200	49 억		1840211	N	N	37218	N	00	N
84	20230913	140808	57	100.00	KSQ150		반도체	N	N	N	N		N	42100	0	3	0.00	3265972550	77208	54.85	41800	43000	41750	54700	29500	42100	42301.65	7.41	0	-24714	43300	42700	41950	41350	40600	43000	41650	50	12600	200	31990	50	1	24831179	10454	26.87	3.20	12	0.31	1567.00	13166.00	51000	20230329	-17.45	30650	20220930	37.36	51000	-17.45	20230329	34100	23.46	20230118	51000	-17.45	20230329	30650	37.36	20220930	1.28	Y	213420	200	49 억		1840211	N	N	37218	N	00	N
85	20230913	130744	57	100.00	KSQ150		반도체	N	N	N	N		N	42150	50	2	0.12	2760672150	65218	46.33	41800	43000	41750	54700	29500	42100	42330.85	7.41	0	-25111	43300	42700	41950	41350	40600	43000	41650	50	12600	200	31990	50	1	24831179	10466	26.90	3.20	12	0.26	1567.00	13166.00	51000	20230329	-17.35	30650	20220930	37.52	51000	-17.35	20230329	34100	23.61	20230118	51000	-17.35	20230329	30650	37.52	20220930	1.28	Y	213420	200	49 억		1840211	N	N	37218	N	00	N
86	20230913	120801	57	100.00	KSQ150		반도체	N	N	N	N		N	41800	-300	5	-0.71	2275703850	53674	38.13	41800	43000	41750	54700	29500	42100	42400.11	7.41	0	-20116	43300	42700	41950	41350	40600	43000	41650	50	12600	200	31990	50	1	24831179	10379	26.68	3.17	12	0.22	1567.00	13166.00	51000	20230329	-18.04	30650	20220930	36.38	51000	-18.04	20230329	34100	22.58	20230118	51000	-18.04	20230329	30650	36.38	20220930	1.28	Y	213420	200	49 억		1840211	N	N	37218	N	00	N
87	20230913	110803	57	100.00	KSQ150		반도체	N	N	N	N		N	41950	-150	5	-0.36	2026197400	47706	33.89	41800	43000	41800	54700	29500	42100	42474.67	7.41	0	-19362	43300	42700	41950	41350	40600	43000	41650	50	12600	200	31990	50	1	24831179	10417	26.77	3.19	12	0.19	1567.00	13166.00	51000	20230329	-17.75	30650	20220930	36.87	51000	-17.75	20230329	34100	23.02	20230118	51000	-17.75	20230329	30650	36.87	20220930	1.28	Y	213420	200	49 억		1840211	N	N	37218	N	00	N
88	20230913	100754	57	100.00	KSQ150		반도체	N	N	N	N		N	42350	250	2	0.59	1438934650	33784	24.00	41800	43000	41800	54700	29500	42100	42596.08	7.41	0	-13471	43300	42700	41950	41350	40600	43000	41650	50	12600	200	31990	50	1	24831179	10516	27.03	3.22	12	0.14	1567.00	13166.00	51000	20230329	-16.96	30650	20220930	38.17	51000	-16.96	20230329	34100	24.19	20230118	51000	-16.96	20230329	30650	38.17	20220930	1.28	Y	213420	200	49 억		1840211	N	N	37218	N	00	N
89	20230913	090748	57	100.00	KSQ150		반도체	N	N	N	N		N	42100	0	3	0.00	206310200	4900	3.48	41800	42450	41800	54700	29500	42100	42104.36	7.41	0	84	43300	42700	41950	41350	40600	43000	41650	50	12600	200	31990	50	1	24831179	10454	26.87	3.20	12	0.02	1567.00	13166.00	51000	20230329	-17.45	30650	20220930	37.36	51000	-17.45	20230329	34100	23.46	20230118	51000	-17.45	20230329	30650	37.36	20220930	1.28	Y	213420	200	49 억		1840211	N	N	37218	N	00	N
90	20230912	160745	57	100.00	KSQ150		반도체	N	N	N	N		N	42100	250	2	0.60	5891778000	140414	75.20	41850	42550	41200	54400	29300	41850	41959.89	7.49	0	7224	44083	42966	41883	40766	39683	42425	40225	50	12550	200	31800	50	1	24831179	10454	26.87	3.20	12	0.57	1567.00	13166.00	51000	20230329	-17.45	30650	20220930	37.36	51000	-17.45	20230329	34100	23.46	20230118	51000	-17.45	20230329	30650	37.36	20220930	1.19	Y	213420	200	49 억		1860036	N	N	37218	N	00	N
91	20230912	150753	57	100.00	KSQ150		반도체	N	N	N	N		N	42050	200	2	0.48	5446061050	129815	69.53	41850	42550	41200	54400	29300	41850	41952.48	7.49	0	9772	44083	42966	41883	40766	39683	42425	40225	50	12550	200	31800	50	1	24831179	10442	26.83	3.19	12	0.52	1567.00	13166.00	51000	20230329	-17.55	30650	20220930	37.19	51000	-17.55	20230329	34100	23.31	20230118	51000	-17.55	20230329	30650	37.19	20220930	1.19	Y	213420	200	49 억		1860036	N	N	20832	N	00	N
92	20230912	140751	57	100.00	KSQ150		반도체	N	N	N	N		N	42000	150	2	0.36	4725529200	112692	60.36	41850	42550	41200	54400	29300	41850	41933.14	7.49	0	8828	44083	42966	41883	40766	39683	42425	40225	50	12550	200	31800	50	1	24831179	10429	26.80	3.19	12	0.45	1567.00	13166.00	51000	20230329	-17.65	30650	20220930	37.03	51000	-17.65	20230329	34100	23.17	20230118	51000	-17.65	20230329	30650	37.03	20220930	1.19	Y	213420	200	49 억		1860036	N	N	20832	N	00	N
93	20230912	130742	57	100.00	KSQ150		반도체	N	N	N	N		N	42100	250	2	0.60	3410751350	81599	43.70	41850	42250	41200	54400	29300	41850	41798.94	7.49	0	-553	44083	42966	41883	40766	39683	42425	40225	50	12550	200	31800	50	1	24831179	10454	26.87	3.20	12	0.33	1567.00	13166.00	51000	20230329	-17.45	30650	20220930	37.36	51000	-17.45	20230329	34100	23.46	20230118	51000	-17.45	20230329	30650	37.36	20220930	1.19	Y	213420	200	49 억		1860036	N	N	20832	N	00	N
94	20230912	120739	57	100.00	KSQ150		반도체	N	N	N	N		N	42200	350	2	0.84	2669384950	63952	34.25	41850	42250	41200	54400	29300	41850	41740.45	7.49	0	-5021	44083	42966	41883	40766	39683	42425	40225	50	12550	200	31800	50	1	24831179	10479	26.93	3.21	12	0.26	1567.00	13166.00	51000	20230329	-17.25	30650	20220930	37.68	51000	-17.25	20230329	34100	23.75	20230118	51000	-17.25	20230329	30650	37.68	20220930	1.19	Y	213420	200	49 억		1860036	N	N	20832	N	00	N
95	20230912	110745	57	100.00	KSQ150		반도체	N	N	N	N		N	41300	-550	5	-1.31	1809983100	43454	23.27	41850	42150	41200	54400	29300	41850	41652.85	7.49	0	-12160	44083	42966	41883	40766	39683	42425	40225	50	12550	200	31800	50	1	24831179	10255	26.36	3.14	12	0.17	1567.00	13166.00	51000	20230329	-19.02	30650	20220930	34.75	51000	-19.02	20230329	34100	21.11	20230118	51000	-19.02	20230329	30650	34.75	20220930	1.19	Y	213420	200	49 억		1860036	N	N	20832	N	00	N
96	20230912	100739	57	100.00	KSQ150		반도체	N	N	N	N		N	41300	-550	5	-1.31	1256369750	30048	16.09	41850	42150	41300	54400	29300	41850	41812.09	7.49	0	-9795	44083	42966	41883	40766	39683	42425	40225	50	12550	200	31800	50	1	24831179	10255	26.36	3.14	12	0.12	1567.00	13166.00	51000	20230329	-19.02	30650	20220930	34.75	51000	-19.02	20230329	34100	21.11	20230118	51000	-19.02	20230329	30650	34.75	20220930	1.19	Y	213420	200	49 억		1860036	N	N	20832	N	00	N
97	20230912	090756	57	100.00	KSQ150		반도체	N	N	N	N		N	41850	0	3	0.00	177347200	4235	2.27	41850	42150	41700	54400	29300	41850	41876.55	7.49	0	-1199	44083	42966	41883	40766	39683	42425	40225	50	12550	200	31800	50	1	24831179	10392	26.71	3.18	12	0.02	1567.00	13166.00	51000	20230329	-17.94	30650	20220930	36.54	51000	-17.94	20230329	34100	22.73	20230118	51000	-17.94	20230329	30650	36.54	20220930	1.19	Y	213420	200	49 억		1860036	N	N	20832	N	00	N
98	20230911	160739	57	100.00	KSQ150		반도체	N	N	N	N		N	41850	-750	5	-1.76	7750965850	186627	44.05	42700	43000	40800	55300	29850	42600	41531.38	7.41	0	14996	47800	45200	42800	40200	37800	44000	39000	50	12700	200	32370	50	1	24831179	10392	26.71	3.18	12	0.75	1567.00	13166.00	51000	20230329	-17.94	30650	20220930	36.54	51000	-17.94	20230329	34100	22.73	20230118	51000	-17.94	20230329	30650	36.54	20220930	1.20	Y	213420	200	49 억		1840490	N	N	20832	N	00	N
99	20230911	150744	57	100.00	KSQ150		반도체	N	N	N	N		N	41750	-850	5	-2.00	7499524600	180606	42.63	42700	43000	40800	55300	29850	42600	41524.05	7.41	0	14574	47800	45200	42800	40200	37800	44000	39000	50	12700	200	32370	50	1	24831179	10367	26.64	3.17	12	0.73	1567.00	13166.00	51000	20230329	-18.14	30650	20220930	36.22	51000	-18.14	20230329	34100	22.43	20230118	51000	-18.14	20230329	30650	36.22	20220930	1.20	Y	213420	200	49 억		1840490	N	N	40251	N	00	N
100	20230911	140753	57	100.00	KSQ150		반도체	N	N	N	N		N	41600	-1000	5	-2.35	6333129100	152669	36.03	42700	43000	40800	55300	29850	42600	41482.52	7.41	0	13804	47800	45200	42800	40200	37800	44000	39000	50	12700	200	32370	50	1	24831179	10330	26.55	3.16	12	0.61	1567.00	13166.00	51000	20230329	-18.43	30650	20220930	35.73	51000	-18.43	20230329	34100	21.99	20230118	51000	-18.43	20230329	30650	35.73	20220930	1.20	Y	213420	200	49 억		1840490	N	N	40251	N	00	N
101	20230911	130728	57	100.00	KSQ150		반도체	N	N	N	N		N	41150	-1450	5	-3.40	5139503750	123979	29.26	42700	43000	40800	55300	29850	42600	41454.35	7.41	0	12292	47800	45200	42800	40200	37800	44000	39000	50	12700	200	32370	50	1	24831179	10218	26.26	3.13	12	0.50	1567.00	13166.00	51000	20230329	-19.31	30650	20220930	34.26	51000	-19.31	20230329	34100	20.67	20230118	51000	-19.31	20230329	30650	34.26	20220930	1.20	Y	213420	200	49 억		1840490	N	N	40251	N	00	N
102	20230911	120741	57	100.00	KSQ150		반도체	N	N	N	N		N	41550	-1050	5	-2.46	4398707350	106078	25.04	42700	43000	40800	55300	29850	42600	41466.41	7.41	0	9067	47800	45200	42800	40200	37800	44000	39000	50	12700	200	32370	50	1	24831179	10317	26.52	3.16	12	0.43	1567.00	13166.00	51000	20230329	-18.53	30650	20220930	35.56	51000	-18.53	20230329	34100	21.85	20230118	51000	-18.53	20230329	30650	35.56	20220930	1.20	Y	213420	200	49 억		1840490	N	N	40251	N	00	N
103	20230911	110728	57	100.00	KSQ150		반도체	N	N	N	N		N	41550	-1050	5	-2.46	3613365500	87147	20.57	42700	43000	40800	55300	29850	42600	41462.49	7.41	0	4150	47800	45200	42800	40200	37800	44000	39000	50	12700	200	32370	50	1	24831179	10317	26.52	3.16	12	0.35	1567.00	13166.00	51000	20230329	-18.53	30650	20220930	35.56	51000	-18.53	20230329	34100	21.85	20230118	51000	-18.53	20230329	30650	35.56	20220930	1.20	Y	213420	200	49 억		1840490	N	N	40251	N	00	N
104	20230911	100728	57	100.00	KSQ150		반도체	N	N	N	N		N	41200	-1400	5	-3.29	2453677550	59112	13.95	42700	43000	40800	55300	29850	42600	41508.40	7.41	0	-6383	47800	45200	42800	40200	37800	44000	39000	50	12700	200	32370	50	1	24831179	10230	26.29	3.13	12	0.24	1567.00	13166.00	51000	20230329	-19.22	30650	20220930	34.42	51000	-19.22	20230329	34100	20.82	20230118	51000	-19.22	20230329	30650	34.42	20220930	1.20	Y	213420	200	49 억		1840490	N	N	40251	N	00	N
105	20230911	090726	57	100.00	KSQ150		반도체	N	N	N	N		N	42300	-300	5	-0.70	310747350	7300	1.72	42700	43000	42150	55300	29850	42600	42568.00	7.41	0	-3998	47800	45200	42800	40200	37800	44000	39000	50	12700	200	32370	50	1	24831179	10504	26.99	3.21	12	0.03	1567.00	13166.00	51000	20230329	-17.06	30650	20220930	38.01	51000	-17.06	20230329	34100	24.05	20230118	51000	-17.06	20230329	30650	38.01	20220930	1.20	Y	213420	200	49 억		1840490	N	N	40251	N	00	N
106	20230908	160746	57	100.00	KSQ150		반도체	N	N	N	N		N	42600	-2450	5	-5.44	17882193800	423170	335.19	45400	45400	40400	58500	31550	45050	42257.57	7.71	0	-52699	46283	45666	44933	44316	43583	45975	44625	50	13450	200	34230	50	1	24831179	10578	27.19	3.24	12	1.70	1567.00	13166.00	51000	20230329	-16.47	30650	20220930	38.99	51000	-16.47	20230329	34100	24.93	20230118	51000	-16.47	20230329	30650	38.99	20220930	1.22	Y	213420	200	49 억		1914801	N	N	40250	N	00	N
107	20230908	150743	57	100.00	KSQ150		반도체	N	N	N	N		N	42700	-2350	5	-5.22	17241716450	408096	323.25	45400	45400	40400	58500	31550	45050	42249.17	7.71	0	-55866	46283	45666	44933	44316	43583	45975	44625	50	13450	200	34230	50	1	24831179	10603	27.25	3.24	12	1.64	1567.00	13166.00	51000	20230329	-16.27	30650	20220930	39.31	51000	-16.27	20230329	34100	25.22	20230118	51000	-16.27	20230329	30650	39.31	20220930	1.22	Y	213420	200	49 억		1914801	N	N	5632	N	00	N
108	20230908	140736	57	100.00	KSQ150		반도체	N	N	N	N		N	42500	-2550	5	-5.66	14970609350	354926	281.14	45400	45400	40400	58500	31550	45050	42179.52	7.71	0	-43232	46283	45666	44933	44316	43583	45975	44625	50	13450	200	34230	50	1	24831179	10553	27.12	3.23	12	1.43	1567.00	13166.00	51000	20230329	-16.67	30650	20220930	38.66	51000	-16.67	20230329	34100	24.63	20230118	51000	-16.67	20230329	30650	38.66	20220930	1.22	Y	213420	200	49 억		1914801	N	N	5632	N	00	N
109	20230908	130744	57	100.00	KSQ150		반도체	N	N	N	N		N	41800	-3250	5	-7.21	11541381750	274291	217.27	45400	45400	40400	58500	31550	45050	42077.14	7.71	0	-35485	46283	45666	44933	44316	43583	45975	44625	50	13450	200	34230	50	1	24831179	10379	26.68	3.17	12	1.10	1567.00	13166.00	51000	20230329	-18.04	30650	20220930	36.38	51000	-18.04	20230329	34100	22.58	20230118	51000	-18.04	20230329	30650	36.38	20220930	1.22	Y	213420	200	49 억		1914801	N	N	5632	N	00	N
110	20230908	120752	57	100.00	KSQ150		반도체	N	N	N	N		N	41800	-3250	5	-7.21	10730138750	254828	201.85	45400	45400	40400	58500	31550	45050	42107.38	7.71	0	-31633	46283	45666	44933	44316	43583	45975	44625	50	13450	200	34230	50	1	24831179	10379	26.68	3.17	12	1.03	1567.00	13166.00	51000	20230329	-18.04	30650	20220930	36.38	51000	-18.04	20230329	34100	22.58	20230118	51000	-18.04	20230329	30650	36.38	20220930	1.22	Y	213420	200	49 억		1914801	N	N	5632	N	00	N
111	20230908	110749	57	100.00	KSQ150		반도체	N	N	N	N		N	41450	-3600	5	-7.99	9386431700	222603	176.32	45400	45400	40400	58500	31550	45050	42166.69	7.71	0	-28121	46283	45666	44933	44316	43583	45975	44625	50	13450	200	34230	50	1	24831179	10293	26.45	3.15	12	0.90	1567.00	13166.00	51000	20230329	-18.73	30650	20220930	35.24	51000	-18.73	20230329	34100	21.55	20230118	51000	-18.73	20230329	30650	35.24	20220930	1.22	Y	213420	200	49 억		1914801	N	N	5632	N	00	N
112	20230908	100741	57	100.00	KSQ150		반도체	N	N	N	N		N	42650	-2400	5	-5.33	3409865200	78280	62.01	45400	45400	42600	58500	31550	45050	43559.85	7.71	0	2064	46283	45666	44933	44316	43583	45975	44625	50	13450	200	34230	50	1	24831179	10590	27.22	3.24	12	0.32	1567.00	13166.00	51000	20230329	-16.37	30650	20220930	39.15	51000	-16.37	20230329	34100	25.07	20230118	51000	-16.37	20230329	30650	39.15	20220930	1.22	Y	213420	200	49 억		1914801	N	N	5632	N	00	N
113	20230908	090746	57	100.00	KSQ150		반도체	N	N	N	N		N	44750	-300	5	-0.67	193807450	4341	3.44	45400	45400	44200	58500	31550	45050	44645.81	7.71	0	-1004	46283	45666	44933	44316	43583	45975	44625	50	13450	200	34230	50	1	24831179	11112	28.56	3.40	12	0.02	1567.00	13166.00	51000	20230329	-12.25	30650	20220930	46.00	51000	-12.25	20230329	34100	31.23	20230118	51000	-12.25	20230329	30650	46.00	20220930	1.22	Y	213420	200	49 억		1914801	N	N	5632	N	00	N
114	20230907	160733	57	100.00	KSQ150		반도체	N	N	N	N		N	45050	-100	5	-0.22	5657649550	126053	126.36	45000	45550	44200	58600	31650	45150	44882.98	7.67	0	29143	46483	45816	45483	44816	44483	45650	44650	50	13450	200	34310	50	1	24831179	11186	28.75	3.42	12	0.51	1567.00	13166.00	51000	20230329	-11.67	30650	20220930	46.98	51000	-11.67	20230329	34100	32.11	20230118	51000	-11.67	20230329	30650	46.98	20220930	1.26	Y	213420	200	49 억		1904163	N	N	5632	N	00	N
115	20230907	150739	57	100.00	KSQ150		반도체	N	N	N	N		N	45300	150	2	0.33	5413448250	120654	120.94	45000	45550	44200	58600	31650	45150	44867.49	7.67	0	31084	46483	45816	45483	44816	44483	45650	44650	50	13450	200	34310	50	1	24831179	11249	28.91	3.44	12	0.49	1567.00	13166.00	51000	20230329	-11.18	30650	20220930	47.80	51000	-11.18	20230329	34100	32.84	20230118	51000	-11.18	20230329	30650	47.80	20220930	1.26	Y	213420	200	49 억		1904163	N	N	8637	N	00	N
116	20230907	140736	57	100.00	KSQ150		반도체	N	N	N	N		N	44800	-350	5	-0.78	4296405750	95817	96.05	45000	45550	44200	58600	31650	45150	44839.63	7.67	0	25218	46483	45816	45483	44816	44483	45650	44650	50	13450	200	34310	50	1	24831179	11124	28.59	3.40	12	0.39	1567.00	13166.00	51000	20230329	-12.16	30650	20220930	46.17	51000	-12.16	20230329	34100	31.38	20230118	51000	-12.16	20230329	30650	46.17	20220930	1.26	Y	213420	200	49 억		1904163	N	N	8637	N	00	N
117	20230907	130734	57	100.00	KSQ150		반도체	N	N	N	N		N	45250	100	2	0.22	3873193900	86409	86.62	45000	45550	44200	58600	31650	45150	44823.88	7.67	0	24212	46483	45816	45483	44816	44483	45650	44650	50	13450	200	34310	50	1	24831179	11236	28.88	3.44	12	0.35	1567.00	13166.00	51000	20230329	-11.27	30650	20220930	47.63	51000	-11.27	20230329	34100	32.70	20230118	51000	-11.27	20230329	30650	47.63	20220930	1.26	Y	213420	200	49 억		1904163	N	N	8637	N	00	N
118	20230907	120744	57	100.00	KSQ150		반도체	N	N	N	N		N	45200	50	2	0.11	3044458950	68098	68.26	45000	45400	44200	58600	31650	45150	44706.87	7.67	0	23603	46483	45816	45483	44816	44483	45650	44650	50	13450	200	34310	50	1	24831179	11224	28.84	3.43	12	0.27	1567.00	13166.00	51000	20230329	-11.37	30650	20220930	47.47	51000	-11.37	20230329	34100	32.55	20230118	51000	-11.37	20230329	30650	47.47	20220930	1.26	Y	213420	200	49 억		1904163	N	N	8637	N	00	N
119	20230907	110739	57	100.00	KSQ150		반도체	N	N	N	N		N	44550	-600	5	-1.33	2246268650	50240	50.36	45000	45400	44200	58600	31650	45150	44710.56	7.67	0	21797	46483	45816	45483	44816	44483	45650	44650	50	13450	200	34310	50	1	24831179	11062	28.43	3.38	12	0.20	1567.00	13166.00	51000	20230329	-12.65	30650	20220930	45.35	51000	-12.65	20230329	34100	30.65	20230118	51000	-12.65	20230329	30650	45.35	20220930	1.26	Y	213420	200	49 억		1904163	N	N	8637	N	00	N
120	20230907	100740	57	100.00	KSQ150		반도체	N	N	N	N		N	44650	-500	5	-1.11	1324498450	29519	29.59	45000	45400	44500	58600	31650	45150	44869.13	7.67	0	12156	46483	45816	45483	44816	44483	45650	44650	50	13450	200	34310	50	1	24831179	11087	28.49	3.39	12	0.12	1567.00	13166.00	51000	20230329	-12.45	30650	20220930	45.68	51000	-12.45	20230329	34100	30.94	20230118	51000	-12.45	20230329	30650	45.68	20220930	1.26	Y	213420	200	49 억		1904163	N	N	8637	N	00	N
121	20230907	090749	57	100.00	KSQ150		반도체	N	N	N	N		N	45250	100	2	0.22	151729600	3364	3.37	45000	45300	44900	58600	31650	45150	45103.61	7.67	0	800	46483	45816	45483	44816	44483	45650	44650	50	13450	200	34310	50	1	24831179	11236	28.88	3.44	12	0.01	1567.00	13166.00	51000	20230329	-11.27	30650	20220930	47.63	51000	-11.27	20230329	34100	32.70	20230118	51000	-11.27	20230329	30650	47.63	20220930	1.26	Y	213420	200	49 억		1904163	N	N	8637	N	00	N
122	20230906	160735	57	100.00	KSQ150		반도체	N	N	N	N		N	45150	-450	5	-0.99	4534867700	99334	50.76	45550	46150	45150	59200	31950	45600	45653.27	7.76	0	-19082	47100	46350	45250	44500	43400	46725	44875	50	13600	200	34650	50	1	24831179	11211	28.81	3.43	12	0.40	1567.00	13166.00	51000	20230329	-11.47	30650	20220930	47.31	51000	-11.47	20230329	34100	32.40	20230118	51000	-11.47	20230329	30650	47.31	20220930	1.23	Y	213420	200	49 억		1926585	N	N	8563	N	00	N
123	20230906	150738	57	100.00	KSQ150		반도체	N	N	N	N		N	45400	-200	5	-0.44	4240971050	92841	47.44	45550	46150	45150	59200	31950	45600	45679.96	7.76	0	-19894	47100	46350	45250	44500	43400	46725	44875	50	13600	200	34650	50	1	24831179	11273	28.97	3.45	12	0.37	1567.00	13166.00	51000	20230329	-10.98	30650	20220930	48.12	51000	-10.98	20230329	34100	33.14	20230118	51000	-10.98	20230329	30650	48.12	20220930	1.23	Y	213420	200	49 억		1926585	N	N	15641	N	00	N
124	20230906	140738	57	100.00	KSQ150		반도체	N	N	N	N		N	45700	100	2	0.22	3592638750	78590	40.16	45550	46150	45150	59200	31950	45600	45713.72	7.76	0	-17087	47100	46350	45250	44500	43400	46725	44875	50	13600	200	34650	50	1	24831179	11348	29.16	3.47	12	0.32	1567.00	13166.00	51000	20230329	-10.39	30650	20220930	49.10	51000	-10.39	20230329	34100	34.02	20230118	51000	-10.39	20230329	30650	49.10	20220930	1.23	Y	213420	200	49 억		1926585	N	N	15641	N	00	N
125	20230906	130731	57	100.00	KSQ150		반도체	N	N	N	N		N	45800	200	2	0.44	3205567100	70126	35.83	45550	46150	45150	59200	31950	45600	45711.57	7.76	0	-15142	47100	46350	45250	44500	43400	46725	44875	50	13600	200	34650	50	1	24831179	11373	29.23	3.48	12	0.28	1567.00	13166.00	51000	20230329	-10.20	30650	20220930	49.43	51000	-10.20	20230329	34100	34.31	20230118	51000	-10.20	20230329	30650	49.43	20220930	1.23	Y	213420	200	49 억		1926585	N	N	15641	N	00	N
126	20230906	120742	57	100.00	KSQ150		반도체	N	N	N	N		N	45850	250	2	0.55	2658174950	58197	29.74	45550	46150	45150	59200	31950	45600	45675.50	7.76	0	-13118	47100	46350	45250	44500	43400	46725	44875	50	13600	200	34650	50	1	24831179	11385	29.26	3.48	12	0.23	1567.00	13166.00	51000	20230329	-10.10	30650	20220930	49.59	51000	-10.10	20230329	34100	34.46	20230118	51000	-10.10	20230329	30650	49.59	20220930	1.23	Y	213420	200	49 억		1926585	N	N	15641	N	00	N
127	20230906	110744	57	100.00	KSQ150		반도체	N	N	N	N		N	45500	-100	5	-0.22	2184383850	47836	24.44	45550	46150	45150	59200	31950	45600	45664.05	7.76	0	-11840	47100	46350	45250	44500	43400	46725	44875	50	13600	200	34650	50	1	24831179	11298	29.04	3.46	12	0.19	1567.00	13166.00	51000	20230329	-10.78	30650	20220930	48.45	51000	-10.78	20230329	34100	33.43	20230118	51000	-10.78	20230329	30650	48.45	20220930	1.23	Y	213420	200	49 억		1926585	N	N	15641	N	00	N
128	20230906	100722	57	100.00	KSQ150		반도체	N	N	N	N		N	45750	150	2	0.33	1594190850	34845	17.81	45550	46150	45150	59200	31950	45600	45751.03	7.76	0	-8127	47100	46350	45250	44500	43400	46725	44875	50	13600	200	34650	50	1	24831179	11360	29.20	3.47	12	0.14	1567.00	13166.00	51000	20230329	-10.29	30650	20220930	49.27	51000	-10.29	20230329	34100	34.16	20230118	51000	-10.29	20230329	30650	49.27	20220930	1.23	Y	213420	200	49 억		1926585	N	N	15641	N	00	N
129	20230906	090727	57	100.00	KSQ150		반도체	N	N	N	N		N	45500	-100	5	-0.22	212549450	4679	2.39	45550	45900	45150	59200	31950	45600	45425.32	7.76	0	-1255	47100	46350	45250	44500	43400	46725	44875	50	13600	200	34650	50	1	24831179	11298	29.04	3.46	12	0.02	1567.00	13166.00	51000	20230329	-10.78	30650	20220930	48.45	51000	-10.78	20230329	34100	33.43	20230118	51000	-10.78	20230329	30650	48.45	20220930	1.23	Y	213420	200	49 억		1926585	N	N	15641	N	00	N
130	20230905	160730	57	100.00	KSQ150		반도체	N	N	N	N		N	45600	1300	2	2.93	8844924600	194786	107.26	44250	46000	44150	57500	31050	44300	45408.32	8.09	0	-28939	47366	45832	44866	43332	42366	45350	42850	50	13200	200	33660	50	1	24831179	11323	29.10	3.46	12	0.78	1567.00	13166.00	51000	20230329	-10.59	30650	20220930	48.78	51000	-10.59	20230329	34100	33.72	20230118	51000	-10.59	20230329	30650	48.78	20220930	1.30	Y	213420	200	49 억		2009899	N	N	15641	N	00	N
131	20230905	150741	57	100.00	KSQ150		반도체	N	N	N	N		N	45750	1450	2	3.27	8491237900	187041	102.99	44250	46000	44150	57500	31050	44300	45397.74	8.09	0	-27996	47366	45832	44866	43332	42366	45350	42850	50	13200	200	33660	50	1	24831179	11360	29.20	3.47	12	0.75	1567.00	13166.00	51000	20230329	-10.29	30650	20220930	49.27	51000	-10.29	20230329	34100	34.16	20230118	51000	-10.29	20230329	30650	49.27	20220930	1.30	Y	213420	200	49 억		2009899	N	N	16267	N	00	N
132	20230905	140739	57	100.00	KSQ150		반도체	N	N	N	N		N	45650	1350	2	3.05	7133374800	157353	86.65	44250	46000	44150	57500	31050	44300	45333.58	8.09	0	-18877	47366	45832	44866	43332	42366	45350	42850	50	13200	200	33660	50	1	24831179	11335	29.13	3.47	12	0.63	1567.00	13166.00	51000	20230329	-10.49	30650	20220930	48.94	51000	-10.49	20230329	34100	33.87	20230118	51000	-10.49	20230329	30650	48.94	20220930	1.30	Y	213420	200	49 억		2009899	N	N	16267	N	00	N
133	20230905	130720	57	100.00	KSQ150		반도체	N	N	N	N		N	45450	1150	2	2.60	6039896350	133400	73.46	44250	46000	44150	57500	31050	44300	45276.58	8.09	0	-8576	47366	45832	44866	43332	42366	45350	42850	50	13200	200	33660	50	1	24831179	11286	29.00	3.45	12	0.54	1567.00	13166.00	51000	20230329	-10.88	30650	20220930	48.29	51000	-10.88	20230329	34100	33.28	20230118	51000	-10.88	20230329	30650	48.29	20220930	1.30	Y	213420	200	49 억		2009899	N	N	16267	N	00	N
134	20230905	120725	57	100.00	KSQ150		반도체	N	N	N	N		N	45750	1450	2	3.27	4696424650	104028	57.28	44250	45900	44150	57500	31050	44300	45145.77	8.09	0	-55	47366	45832	44866	43332	42366	45350	42850	50	13200	200	33660	50	1	24831179	11360	29.20	3.47	12	0.42	1567.00	13166.00	51000	20230329	-10.29	30650	20220930	49.27	51000	-10.29	20230329	34100	34.16	20230118	51000	-10.29	20230329	30650	49.27	20220930	1.30	Y	213420	200	49 억		2009899	N	N	16267	N	00	N
135	20230905	110730	57	100.00	KSQ150		반도체	N	N	N	N		N	45850	1550	2	3.50	3501879000	77859	42.87	44250	45900	44150	57500	31050	44300	44977.19	8.09	0	3693	47366	45832	44866	43332	42366	45350	42850	50	13200	200	33660	50	1	24831179	11385	29.26	3.48	12	0.31	1567.00	13166.00	51000	20230329	-10.10	30650	20220930	49.59	51000	-10.10	20230329	34100	34.46	20230118	51000	-10.10	20230329	30650	49.59	20220930	1.30	Y	213420	200	49 억		2009899	N	N	16267	N	00	N
136	20230905	100720	57	100.00	KSQ150		반도체	N	N	N	N		N	44750	450	2	1.02	1484435400	33247	18.31	44250	44950	44150	57500	31050	44300	44648.70	8.09	0	5575	47366	45832	44866	43332	42366	45350	42850	50	13200	200	33660	50	1	24831179	11112	28.56	3.40	12	0.13	1567.00	13166.00	51000	20230329	-12.25	30650	20220930	46.00	51000	-12.25	20230329	34100	31.23	20230118	51000	-12.25	20230329	30650	46.00	20220930	1.30	Y	213420	200	49 억		2009899	N	N	16267	N	00	N
137	20230905	090719	57	100.00	KSQ150		반도체	N	N	N	N		N	44450	150	2	0.34	294221450	6631	3.65	44250	44550	44150	57500	31050	44300	44370.60	8.09	0	428	47366	45832	44866	43332	42366	45350	42850	50	13200	200	33660	50	1	24831179	11037	28.37	3.38	12	0.03	1567.00	13166.00	51000	20230329	-12.84	30650	20220930	45.02	51000	-12.84	20230329	34100	30.35	20230118	51000	-12.84	20230329	30650	45.02	20220930	1.30	Y	213420	200	49 억		2009899	N	N	16267	N	00	N
138	20230904	160717	57	100.00	KSQ150		반도체	N	N	N	N		N	44300	-1750	5	-3.80	8045580250	181236	39.30	45750	46400	43900	59800	32250	46050	44392.85	8.30	0	-35208	48883	47466	44933	43516	40983	48175	44225	50	13750	200	34990	50	1	24831179	11000	28.27	3.36	12	0.73	1567.00	13166.00	51000	20230329	-13.14	30650	20220930	44.54	51000	-13.14	20230329	34100	29.91	20230118	51000	-13.14	20230329	30650	44.54	20220930	1.30	Y	213420	200	49 억		2060099	N	N	16228	N	00	N
139	20230904	150708	57	100.00	KSQ150		반도체	N	N	N	N		N	44200	-1850	5	-4.02	7527441350	169543	36.77	45750	46400	43900	59800	32250	46050	44398.42	8.30	0	-30989	48883	47466	44933	43516	40983	48175	44225	50	13750	200	34990	50	1	24831179	10975	28.21	3.36	12	0.68	1567.00	13166.00	51000	20230329	-13.33	30650	20220930	44.21	51000	-13.33	20230329	34100	29.62	20230118	51000	-13.33	20230329	30650	44.21	20220930	1.30	Y	213420	200	49 억		2060099	N	N	19265	N	00	N
140	20230904	140702	57	100.00	KSQ150		반도체	N	N	N	N		N	44200	-1850	5	-4.02	6579626300	148102	32.12	45750	46400	43900	59800	32250	46050	44426.32	8.30	0	-22681	48883	47466	44933	43516	40983	48175	44225	50	13750	200	34990	50	1	24831179	10975	28.21	3.36	12	0.60	1567.00	13166.00	51000	20230329	-13.33	30650	20220930	44.21	51000	-13.33	20230329	34100	29.62	20230118	51000	-13.33	20230329	30650	44.21	20220930	1.30	Y	213420	200	49 억		2060099	N	N	19265	N	00	N
141	20230904	130715	57	100.00	KSQ150		반도체	N	N	N	N		N	44000	-2050	5	-4.45	5633778500	126664	27.47	45750	46400	43900	59800	32250	46050	44478.14	8.30	0	-23523	48883	47466	44933	43516	40983	48175	44225	50	13750	200	34990	50	1	24831179	10926	28.08	3.34	12	0.51	1567.00	13166.00	51000	20230329	-13.73	30650	20220930	43.56	51000	-13.73	20230329	34100	29.03	20230118	51000	-13.73	20230329	30650	43.56	20220930	1.30	Y	213420	200	49 억		2060099	N	N	19265	N	00	N
142	20230904	120701	57	100.00	KSQ150		반도체	N	N	N	N		N	44250	-1800	5	-3.91	4694415200	105365	22.85	45750	46400	43950	59800	32250	46050	44553.84	8.30	0	-9219	48883	47466	44933	43516	40983	48175	44225	50	13750	200	34990	50	1	24831179	10988	28.24	3.36	12	0.42	1567.00	13166.00	51000	20230329	-13.24	30650	20220930	44.37	51000	-13.24	20230329	34100	29.77	20230118	51000	-13.24	20230329	30650	44.37	20220930	1.30	Y	213420	200	49 억		2060099	N	N	19265	N	00	N
143	20230904	110650	57	100.00	KSQ150		반도체	N	N	N	N		N	44250	-1800	5	-3.91	4251983400	95372	20.68	45750	46400	43950	59800	32250	46050	44583.14	8.30	0	-5299	48883	47466	44933	43516	40983	48175	44225	50	13750	200	34990	50	1	24831179	10988	28.24	3.36	12	0.38	1567.00	13166.00	51000	20230329	-13.24	30650	20220930	44.37	51000	-13.24	20230329	34100	29.77	20230118	51000	-13.24	20230329	30650	44.37	20220930	1.30	Y	213420	200	49 억		2060099	N	N	19265	N	00	N
144	20230904	100655	57	100.00	KSQ150		반도체	N	N	N	N		N	44700	-1350	5	-2.93	3088451400	69047	14.97	45750	46400	44000	59800	32250	46050	44729.70	8.30	0	-5428	48883	47466	44933	43516	40983	48175	44225	50	13750	200	34990	50	1	24831179	11100	28.53	3.40	12	0.28	1567.00	13166.00	51000	20230329	-12.35	30650	20220930	45.84	51000	-12.35	20230329	34100	31.09	20230118	51000	-12.35	20230329	30650	45.84	20220930	1.30	Y	213420	200	49 억		2060099	N	N	19265	N	00	N
145	20230904	090707	57	100.00	KSQ150		반도체	N	N	N	N		N	44900	-1150	5	-2.50	943758450	20841	4.52	45750	46400	44000	59800	32250	46050	45283.74	8.30	0	-1586	48883	47466	44933	43516	40983	48175	44225	50	13750	200	34990	50	1	24831179	11149	28.65	3.41	12	0.08	1567.00	13166.00	51000	20230329	-11.96	30650	20220930	46.49	51000	-11.96	20230329	34100	31.67	20230118	51000	-11.96	20230329	30650	46.49	20220930	1.30	Y	213420	200	49 억		2060099	N	N	19265	N	00	N
146	20230901	160657	57	100.00	KSQ150		반도체	N	N	N	N		N	46050	3300	2	7.72	20860022900	459927	194.99	42800	46350	42400	55500	29950	42750	45353.22	8.38	0	51658	44016	43382	42766	42132	41516	43075	41825	50	12750	200	32490	50	1	24831179	11435	29.39	3.50	12	1.85	1567.00	13166.00	51000	20230329	-9.71	30650	20220930	50.24	51000	-9.71	20230329	34100	35.04	20230118	51000	-9.71	20230329	30650	50.24	20220930	1.23	Y	213420	200	49 억		2079815	N	N	19265	N	00	N
147	20230901	150705	57	100.00	KSQ150		반도체	N	N	N	N		N	46000	3250	2	7.60	19565759450	431827	183.08	42800	46050	42400	55500	29950	42750	45309.25	8.38	0	49162	44016	43382	42766	42132	41516	43075	41825	50	12750	200	32490	50	1	24831179	11422	29.36	3.49	12	1.74	1567.00	13166.00	51000	20230329	-9.80	30650	20220930	50.08	51000	-9.80	20230329	34100	34.90	20230118	51000	-9.80	20230329	30650	50.08	20220930	1.23	Y	213420	200	49 억		2079815	N	N	13444	N	00	N
148	20230901	140708	57	100.00	KSQ150		반도체	N	N	N	N		N	45400	2650	2	6.20	15384777250	340277	144.26	42800	45950	42400	55500	29950	42750	45212.51	8.38	0	54281	44016	43382	42766	42132	41516	43075	41825	50	12750	200	32490	50	1	24831179	11273	28.97	3.45	12	1.37	1567.00	13166.00	51000	20230329	-10.98	30650	20220930	48.12	51000	-10.98	20230329	34100	33.14	20230118	51000	-10.98	20230329	30650	48.12	20220930	1.23	Y	213420	200	49 억		2079815	N	N	13444	N	00	N
149	20230901	130648	57	100.00	KSQ150		반도체	N	N	N	N		N	45400	2650	2	6.20	13633523900	301725	127.92	42800	45950	42400	55500	29950	42750	45185.26	8.38	0	55453	44016	43382	42766	42132	41516	43075	41825	50	12750	200	32490	50	1	24831179	11273	28.97	3.45	12	1.22	1567.00	13166.00	51000	20230329	-10.98	30650	20220930	48.12	51000	-10.98	20230329	34100	33.14	20230118	51000	-10.98	20230329	30650	48.12	20220930	1.23	Y	213420	200	49 억		2079815	N	N	13444	N	00	N
150	20230901	120656	57	100.00	KSQ150		반도체	N	N	N	N		N	45450	2700	2	6.32	12493031950	276637	117.28	42800	45950	42400	55500	29950	42750	45160.38	8.38	0	54193	44016	43382	42766	42132	41516	43075	41825	50	12750	200	32490	50	1	24831179	11286	29.00	3.45	12	1.11	1567.00	13166.00	51000	20230329	-10.88	30650	20220930	48.29	51000	-10.88	20230329	34100	33.28	20230118	51000	-10.88	20230329	30650	48.29	20220930	1.23	Y	213420	200	49 억		2079815	N	N	13444	N	00	N
151	20230901	110657	57	100.00	KSQ150		반도체	N	N	N	N		N	45550	2800	2	6.55	10797435550	239368	101.48	42800	45950	42400	55500	29950	42750	45108.10	8.38	0	54447	44016	43382	42766	42132	41516	43075	41825	50	12750	200	32490	50	1	24831179	11311	29.07	3.46	12	0.96	1567.00	13166.00	51000	20230329	-10.69	30650	20220930	48.61	51000	-10.69	20230329	34100	33.58	20230118	51000	-10.69	20230329	30650	48.61	20220930	1.23	Y	213420	200	49 억		2079815	N	N	13444	N	00	N
152	20230901	100650	57	100.00	KSQ150		반도체	N	N	N	N		N	45100	2350	2	5.50	8190775950	181924	77.13	42800	45950	42400	55500	29950	42750	45023.06	8.38	0	36045	44016	43382	42766	42132	41516	43075	41825	50	12750	200	32490	50	1	24831179	11199	28.78	3.43	12	0.73	1567.00	13166.00	51000	20230329	-11.57	30650	20220930	47.15	51000	-11.57	20230329	34100	32.26	20230118	51000	-11.57	20230329	30650	47.15	20220930	1.23	Y	213420	200	49 억		2079815	N	N	13444	N	00	N
153	20230901	090641	57	100.00	KSQ150		반도체	N	N	N	N		N	43050	300	2	0.70	150300400	3511	1.49	42800	43050	42400	55500	29950	42750	42808.43	8.38	0	72	44016	43382	42766	42132	41516	43075	41825	50	12750	200	32490	50	1	24831179	10690	27.47	3.27	12	0.01	1567.00	13166.00	51000	20230329	-15.59	30650	20220930	40.46	51000	-15.59	20230329	34100	26.25	20230118	51000	-15.59	20230329	30650	40.46	20220930	1.23	Y	213420	200	49 억		2079815	N	N	13444	N	00	N