KissMeData/067310/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	160610	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25100	200	2	0.80	30269139950	1218811	110.52	24550	25200	24300	32350	17450	24900	24834.32	18.06	0	-155935	26466	25682	25166	24382	23866	25425	24125	240	7450	500	17920	50	1	47921854	12028	425.42	3.80	12	2.54	59.00	6607.00	31800	20230907	-21.07	8800	20220929	185.23	31800	-21.07	20230907	8850	183.62	20230103	31800	-21.07	20230907	8800	185.23	20220929	5.67	Y	067310	500	239 억		8654024	N	N	26133	N	00	N
3	20230927	150614	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25100	200	2	0.80	27153986600	1094774	99.27	24550	25200	24300	32350	17450	24900	24803.27	18.06	0	-117288	26466	25682	25166	24382	23866	25425	24125	240	7450	500	17920	50	1	47921854	12028	425.42	3.80	12	2.28	59.00	6607.00	31800	20230907	-21.07	8800	20220929	185.23	31800	-21.07	20230907	8850	183.62	20230103	31800	-21.07	20230907	8800	185.23	20220929	5.67	Y	067310	500	239 억		8654024	N	N	37719	N	00	N
4	20230927	140614	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24900	0	3	0.00	21409417550	865144	78.45	24550	25200	24300	32350	17450	24900	24746.64	18.06	0	-12152	26466	25682	25166	24382	23866	25425	24125	240	7450	500	17920	50	1	47921854	11933	422.03	3.77	12	1.81	59.00	6607.00	31800	20230907	-21.70	8800	20220929	182.95	31800	-21.70	20230907	8850	181.36	20230103	31800	-21.70	20230907	8800	182.95	20220929	5.67	Y	067310	500	239 억		8654024	N	N	37719	N	00	N
5	20230927	130607	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24750	-150	5	-0.60	18276405200	739058	67.02	24550	25200	24300	32350	17450	24900	24729.31	18.06	0	2819	26466	25682	25166	24382	23866	25425	24125	240	7450	500	17920	50	1	47921854	11861	419.49	3.75	12	1.54	59.00	6607.00	31800	20230907	-22.17	8800	20220929	181.25	31800	-22.17	20230907	8850	179.66	20230103	31800	-22.17	20230907	8800	181.25	20220929	5.67	Y	067310	500	239 억		8654024	N	N	37719	N	00	N
6	20230927	120607	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24650	-250	5	-1.00	15274885350	617825	56.02	24550	25200	24300	32350	17450	24900	24723.62	18.06	0	-5912	26466	25682	25166	24382	23866	25425	24125	240	7450	500	17920	50	1	47921854	11813	417.80	3.73	12	1.29	59.00	6607.00	31800	20230907	-22.48	8800	20220929	180.11	31800	-22.48	20230907	8850	178.53	20230103	31800	-22.48	20230907	8800	180.11	20220929	5.67	Y	067310	500	239 억		8654024	N	N	37719	N	00	N
7	20230927	110612	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24650	-250	5	-1.00	13493323000	545632	49.48	24550	25200	24300	32350	17450	24900	24729.69	18.06	0	-25211	26466	25682	25166	24382	23866	25425	24125	240	7450	500	17920	50	1	47921854	11813	417.80	3.73	12	1.14	59.00	6607.00	31800	20230907	-22.48	8800	20220929	180.11	31800	-22.48	20230907	8850	178.53	20230103	31800	-22.48	20230907	8800	180.11	20220929	5.67	Y	067310	500	239 억		8654024	N	N	37719	N	00	N
8	20230927	100608	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24550	-350	5	-1.41	8771430500	353442	32.05	24550	25200	24500	32350	17450	24900	24817.15	18.06	0	-9969	26466	25682	25166	24382	23866	25425	24125	240	7450	500	17920	50	1	47921854	11765	416.10	3.72	12	0.74	59.00	6607.00	31800	20230907	-22.80	8800	20220929	178.98	31800	-22.80	20230907	8850	177.40	20230103	31800	-22.80	20230907	8800	178.98	20220929	5.67	Y	067310	500	239 억		8654024	N	N	37719	N	00	N
9	20230927	090617	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24800	-100	5	-0.40	2258829150	91399	8.29	24550	25050	24550	32350	17450	24900	24713.77	18.06	0	19734	26466	25682	25166	24382	23866	25425	24125	240	7450	500	17920	50	1	47921854	11885	420.34	3.75	12	0.19	59.00	6607.00	31800	20230907	-22.01	8800	20220929	181.82	31800	-22.01	20230907	8850	180.23	20230103	31800	-22.01	20230907	8800	181.82	20220929	5.67	Y	067310	500	239 억		8654024	N	N	37719	N	00	N
10	20230926	160608	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24900	-450	5	-1.78	27012381950	1075086	96.31	25600	25950	24650	32950	17750	25350	25126.71	18.04	0	25160	26283	25816	25533	25066	24783	25675	24925	240	7600	500	18250	50	1	47921854	11933	422.03	3.77	12	2.24	59.00	6607.00	31800	20230907	-21.70	8800	20220929	182.95	31800	-21.70	20230907	8850	181.36	20230103	31800	-21.70	20230907	8800	182.95	20220929	5.57	Y	067310	500	239 억		8643310	N	N	37719	N	00	N
11	20230926	150608	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25100	-250	5	-0.99	24858255400	988728	88.58	25600	25950	24650	32950	17750	25350	25141.63	18.04	0	21307	26283	25816	25533	25066	24783	25675	24925	240	7600	500	18250	50	1	47921854	12028	425.42	3.80	12	2.06	59.00	6607.00	31800	20230907	-21.07	8800	20220929	185.23	31800	-21.07	20230907	8850	183.62	20230103	31800	-21.07	20230907	8800	185.23	20220929	5.57	Y	067310	500	239 억		8643310	N	N	36070	N	00	N
12	20230926	140602	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24850	-500	5	-1.97	21335878450	847999	75.97	25600	25950	24650	32950	17750	25350	25160.24	18.04	0	13716	26283	25816	25533	25066	24783	25675	24925	240	7600	500	18250	50	1	47921854	11909	421.19	3.76	12	1.77	59.00	6607.00	31800	20230907	-21.86	8800	20220929	182.39	31800	-21.86	20230907	8850	180.79	20230103	31800	-21.86	20230907	8800	182.39	20220929	5.57	Y	067310	500	239 억		8643310	N	N	36070	N	00	N
13	20230926	130605	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24900	-450	5	-1.78	18493951450	733232	65.69	25600	25950	24750	32950	17750	25350	25222.49	18.04	0	-27716	26283	25816	25533	25066	24783	25675	24925	240	7600	500	18250	50	1	47921854	11933	422.03	3.77	12	1.53	59.00	6607.00	31800	20230907	-21.70	8800	20220929	182.95	31800	-21.70	20230907	8850	181.36	20230103	31800	-21.70	20230907	8800	182.95	20220929	5.57	Y	067310	500	239 억		8643310	N	N	36070	N	00	N
14	20230926	120608	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24900	-450	5	-1.78	16949700650	671090	60.12	25600	25950	24750	32950	17750	25350	25256.96	18.04	0	-46268	26283	25816	25533	25066	24783	25675	24925	240	7600	500	18250	50	1	47921854	11933	422.03	3.77	12	1.40	59.00	6607.00	31800	20230907	-21.70	8800	20220929	182.95	31800	-21.70	20230907	8850	181.36	20230103	31800	-21.70	20230907	8800	182.95	20220929	5.57	Y	067310	500	239 억		8643310	N	N	36070	N	00	N
15	20230926	110607	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25150	-200	5	-0.79	13274436650	523577	46.91	25600	25950	24950	32950	17750	25350	25353.36	18.04	0	-52585	26283	25816	25533	25066	24783	25675	24925	240	7600	500	18250	50	1	47921854	12052	426.27	3.81	12	1.09	59.00	6607.00	31800	20230907	-20.91	8800	20220929	185.80	31800	-20.91	20230907	8850	184.18	20230103	31800	-20.91	20230907	8800	185.80	20220929	5.57	Y	067310	500	239 억		8643310	N	N	36070	N	00	N
16	20230926	100604	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25300	-50	5	-0.20	11019358650	434333	38.91	25600	25950	24950	32950	17750	25350	25370.77	18.04	0	-29401	26283	25816	25533	25066	24783	25675	24925	240	7600	500	18250	50	1	47921854	12124	428.81	3.83	12	0.91	59.00	6607.00	31800	20230907	-20.44	8800	20220929	187.50	31800	-20.44	20230907	8850	185.88	20230103	31800	-20.44	20230907	8800	187.50	20220929	5.57	Y	067310	500	239 억		8643310	N	N	36070	N	00	N
17	20230926	090605	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25400	50	2	0.20	3552131250	138362	12.40	25600	25950	25400	32950	17750	25350	25672.98	18.04	0	-44574	26283	25816	25533	25066	24783	25675	24925	240	7600	500	18250	50	1	47921854	12172	430.51	3.84	12	0.29	59.00	6607.00	31800	20230907	-20.13	8800	20220929	188.64	31800	-20.13	20230907	8850	187.01	20230103	31800	-20.13	20230907	8800	188.64	20220929	5.57	Y	067310	500	239 억		8643310	N	N	36070	N	00	N
18	20230925	160605	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25350	-400	5	-1.55	27884752750	1090675	52.00	25800	26000	25250	33450	18050	25750	25566.67	18.01	0	10499	26750	26250	25800	25300	24850	26500	25550	240	7700	500	18540	50	1	47921854	12148	429.66	3.84	12	2.28	59.00	6607.00	31800	20230907	-20.28	8800	20220929	188.07	31800	-20.28	20230907	8850	186.44	20230103	31800	-20.28	20230907	8800	188.07	20220929	5.79	Y	067310	500	239 억		8631276	N	N	36070	N	00	N
19	20230925	150608	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25450	-300	5	-1.17	24398755150	953122	45.44	25800	26000	25250	33450	18050	25750	25598.73	18.01	0	-22061	26750	26250	25800	25300	24850	26500	25550	240	7700	500	18540	50	1	47921854	12196	431.36	3.85	12	1.99	59.00	6607.00	31800	20230907	-19.97	8800	20220929	189.20	31800	-19.97	20230907	8850	187.57	20230103	31800	-19.97	20230907	8800	189.20	20220929	5.79	Y	067310	500	239 억		8631276	N	N	30892	N	00	N
20	20230925	140558	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25550	-200	5	-0.78	21521172600	840182	40.06	25800	26000	25250	33450	18050	25750	25614.85	18.01	0	-35331	26750	26250	25800	25300	24850	26500	25550	240	7700	500	18540	50	1	47921854	12244	433.05	3.87	12	1.75	59.00	6607.00	31800	20230907	-19.65	8800	20220929	190.34	31800	-19.65	20230907	8850	188.70	20230103	31800	-19.65	20230907	8800	190.34	20220929	5.79	Y	067310	500	239 억		8631276	N	N	30892	N	00	N
21	20230925	130602	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25700	-50	5	-0.19	19493177250	760860	36.27	25800	26000	25250	33450	18050	25750	25619.88	18.01	0	-32246	26750	26250	25800	25300	24850	26500	25550	240	7700	500	18540	50	1	47921854	12316	435.59	3.89	12	1.59	59.00	6607.00	31800	20230907	-19.18	8800	20220929	192.05	31800	-19.18	20230907	8850	190.40	20230103	31800	-19.18	20230907	8800	192.05	20220929	5.79	Y	067310	500	239 억		8631276	N	N	30892	N	00	N
22	20230925	120607	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25550	-200	5	-0.78	16167696450	631540	30.11	25800	26000	25250	33450	18050	25750	25600.37	18.01	0	-8839	26750	26250	25800	25300	24850	26500	25550	240	7700	500	18540	50	1	47921854	12244	433.05	3.87	12	1.32	59.00	6607.00	31800	20230907	-19.65	8800	20220929	190.34	31800	-19.65	20230907	8850	188.70	20230103	31800	-19.65	20230907	8800	190.34	20220929	5.79	Y	067310	500	239 억		8631276	N	N	30892	N	00	N
23	20230925	110602	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25500	-250	5	-0.97	13947319050	544294	25.95	25800	26000	25300	33450	18050	25750	25624.55	18.01	0	-23252	26750	26250	25800	25300	24850	26500	25550	240	7700	500	18540	50	1	47921854	12220	432.20	3.86	12	1.14	59.00	6607.00	31800	20230907	-19.81	8800	20220929	189.77	31800	-19.81	20230907	8850	188.14	20230103	31800	-19.81	20230907	8800	189.77	20220929	5.79	Y	067310	500	239 억		8631276	N	N	30892	N	00	N
24	20230925	100605	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25650	-100	5	-0.39	9746551750	379514	18.09	25800	26000	25300	33450	18050	25750	25681.62	18.01	0	-40284	26750	26250	25800	25300	24850	26500	25550	240	7700	500	18540	50	1	47921854	12292	434.75	3.88	12	0.79	59.00	6607.00	31800	20230907	-19.34	8800	20220929	191.48	31800	-19.34	20230907	8850	189.83	20230103	31800	-19.34	20230907	8800	191.48	20220929	5.79	Y	067310	500	239 억		8631276	N	N	30892	N	00	N
25	20230925	090603	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25400	-350	5	-1.36	2453567300	95869	4.57	25800	25850	25300	33450	18050	25750	25592.49	18.01	0	-21902	26750	26250	25800	25300	24850	26500	25550	240	7700	500	18540	50	1	47921854	12172	430.51	3.84	12	0.20	59.00	6607.00	31800	20230907	-20.13	8800	20220929	188.64	31800	-20.13	20230907	8850	187.01	20230103	31800	-20.13	20230907	8800	188.64	20220929	5.79	Y	067310	500	239 억		8631276	N	N	30892	N	00	N
26	20230922	160622	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25750	-350	5	-1.34	53628847450	2072427	109.77	25350	26300	25350	33900	18300	26100	25877.65	17.76	0	113104	27866	26982	26516	25632	25166	26750	25400	240	7800	500	18790	50	1	47921854	12340	436.44	3.90	12	4.32	59.00	6607.00	31800	20230907	-19.03	8800	20220929	192.61	31800	-19.03	20230907	8850	190.96	20230103	31800	-19.03	20230907	8800	192.61	20220929	5.73	Y	067310	500	239 억		8508674	N	N	30633	N	00	N
27	20230922	150619	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25700	-400	5	-1.53	49980282700	1930654	102.26	25350	26300	25350	33900	18300	26100	25887.75	17.76	0	110565	27866	26982	26516	25632	25166	26750	25400	240	7800	500	18790	50	1	47921854	12316	435.59	3.89	12	4.03	59.00	6607.00	31800	20230907	-19.18	8800	20220929	192.05	31800	-19.18	20230907	8850	190.40	20230103	31800	-19.18	20230907	8800	192.05	20220929	5.73	Y	067310	500	239 억		8508674	N	N	55369	N	00	N
28	20230922	140620	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25850	-250	5	-0.96	43172745100	1666182	88.25	25350	26300	25350	33900	18300	26100	25911.18	17.76	0	86058	27866	26982	26516	25632	25166	26750	25400	240	7800	500	18790	50	1	47921854	12388	438.14	3.91	12	3.48	59.00	6607.00	31800	20230907	-18.71	8800	20220929	193.75	31800	-18.71	20230907	8850	192.09	20230103	31800	-18.71	20230907	8800	193.75	20220929	5.73	Y	067310	500	239 억		8508674	N	N	55369	N	00	N
29	20230922	130543	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25800	-300	5	-1.15	35634173500	1375337	72.85	25350	26300	25350	33900	18300	26100	25909.41	17.76	0	105431	27866	26982	26516	25632	25166	26750	25400	240	7800	500	18790	50	1	47921854	12364	437.29	3.90	12	2.87	59.00	6607.00	31800	20230907	-18.87	8800	20220929	193.18	31800	-18.87	20230907	8850	191.53	20230103	31800	-18.87	20230907	8800	193.18	20220929	5.73	Y	067310	500	239 억		8508674	N	N	55369	N	00	N
30	20230922	120541	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25750	-350	5	-1.34	31518974500	1215642	64.39	25350	26300	25350	33900	18300	26100	25927.84	17.76	0	63548	27866	26982	26516	25632	25166	26750	25400	240	7800	500	18790	50	1	47921854	12340	436.44	3.90	12	2.54	59.00	6607.00	31800	20230907	-19.03	8800	20220929	192.61	31800	-19.03	20230907	8850	190.96	20230103	31800	-19.03	20230907	8800	192.61	20220929	5.73	Y	067310	500	239 억		8508674	N	N	55369	N	00	N
31	20230922	110538	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26000	-100	5	-0.38	27165444800	1047398	55.48	25350	26300	25350	33900	18300	26100	25936.12	17.76	0	46984	27866	26982	26516	25632	25166	26750	25400	240	7800	500	18790	50	1	47921854	12460	440.68	3.94	12	2.19	59.00	6607.00	31800	20230907	-18.24	8800	20220929	195.45	31800	-18.24	20230907	8850	193.79	20230103	31800	-18.24	20230907	8800	195.45	20220929	5.73	Y	067310	500	239 억		8508674	N	N	55369	N	00	N
32	20230922	100540	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25800	-300	5	-1.15	21117854900	814703	43.15	25350	26300	25350	33900	18300	26100	25920.92	17.76	0	67007	27866	26982	26516	25632	25166	26750	25400	240	7800	500	18790	50	1	47921854	12364	437.29	3.90	12	1.70	59.00	6607.00	31800	20230907	-18.87	8800	20220929	193.18	31800	-18.87	20230907	8850	191.53	20230103	31800	-18.87	20230907	8800	193.18	20220929	5.73	Y	067310	500	239 억		8508674	N	N	55369	N	00	N
33	20230922	090534	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25950	-150	5	-0.57	6102921700	237582	12.58	25350	26050	25350	33900	18300	26100	25687.62	17.76	0	79930	27866	26982	26516	25632	25166	26750	25400	240	7800	500	18790	50	1	47921854	12436	439.83	3.93	12	0.50	59.00	6607.00	31800	20230907	-18.40	8800	20220929	194.89	31800	-18.40	20230907	8850	193.22	20230103	31800	-18.40	20230907	8800	194.89	20220929	5.73	Y	067310	500	239 억		8508674	N	N	55369	N	00	N
34	20230921	160542	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26100	-1550	5	-5.61	48890333100	1837910	129.75	26950	27400	26050	35900	19400	27650	26602.85	17.27	0	225978	28783	28216	27733	27166	26683	27975	26925	240	8250	500	19900	50	1	47921854	12508	442.37	3.95	12	3.84	59.00	6607.00	31800	20230907	-17.92	8800	20220929	196.59	31800	-17.92	20230907	8850	194.92	20230103	31800	-17.92	20230907	8800	196.59	20220929	5.63	Y	067310	500	239 억		8277837	N	N	55369	N	00	N
35	20230921	150533	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26150	-1500	5	-5.42	44268055000	1661038	117.26	26950	27400	26050	35900	19400	27650	26650.76	17.27	0	171049	28783	28216	27733	27166	26683	27975	26925	240	8250	500	19900	50	1	47921854	12532	443.22	3.96	12	3.47	59.00	6607.00	31800	20230907	-17.77	8800	20220929	197.16	31800	-17.77	20230907	8850	195.48	20230103	31800	-17.77	20230907	8800	197.16	20220929	5.63	Y	067310	500	239 억		8277837	N	N	65847	N	00	N
36	20230921	140539	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26350	-1300	5	-4.70	35984580300	1344976	94.95	26950	27400	26300	35900	19400	27650	26754.72	17.27	0	112977	28783	28216	27733	27166	26683	27975	26925	240	8250	500	19900	50	1	47921854	12627	446.61	3.99	12	2.81	59.00	6607.00	31800	20230907	-17.14	8800	20220929	199.43	31800	-17.14	20230907	8850	197.74	20230103	31800	-17.14	20230907	8800	199.43	20220929	5.63	Y	067310	500	239 억		8277837	N	N	65847	N	00	N
37	20230921	130532	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26400	-1250	5	-4.52	31552486500	1177300	83.11	26950	27400	26350	35900	19400	27650	26800.62	17.27	0	121212	28783	28216	27733	27166	26683	27975	26925	240	8250	500	19900	50	1	47921854	12651	447.46	4.00	12	2.46	59.00	6607.00	31800	20230907	-16.98	8800	20220929	200.00	31800	-16.98	20230907	8850	198.31	20230103	31800	-16.98	20230907	8800	200.00	20220929	5.63	Y	067310	500	239 억		8277837	N	N	65847	N	00	N
38	20230921	120528	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26500	-1150	5	-4.16	28342980900	1056023	74.55	26950	27400	26400	35900	19400	27650	26839.26	17.27	0	107554	28783	28216	27733	27166	26683	27975	26925	240	8250	500	19900	50	1	47921854	12699	449.15	4.01	12	2.20	59.00	6607.00	31800	20230907	-16.67	8800	20220929	201.14	31800	-16.67	20230907	8850	199.44	20230103	31800	-16.67	20230907	8800	201.14	20220929	5.63	Y	067310	500	239 억		8277837	N	N	65847	N	00	N
39	20230921	110541	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26550	-1100	5	-3.98	24447013400	909212	64.19	26950	27400	26450	35900	19400	27650	26888.02	17.27	0	76257	28783	28216	27733	27166	26683	27975	26925	240	8250	500	19900	50	1	47921854	12723	450.00	4.02	12	1.90	59.00	6607.00	31800	20230907	-16.51	8800	20220929	201.70	31800	-16.51	20230907	8850	200.00	20230103	31800	-16.51	20230907	8800	201.70	20220929	5.63	Y	067310	500	239 억		8277837	N	N	65847	N	00	N
40	20230921	100533	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26850	-800	5	-2.89	15277961900	565189	39.90	26950	27400	26650	35900	19400	27650	27031.45	17.27	0	29570	28783	28216	27733	27166	26683	27975	26925	240	8250	500	19900	50	1	47921854	12867	455.08	4.06	12	1.18	59.00	6607.00	31800	20230907	-15.57	8800	20220929	205.11	31800	-15.57	20230907	8850	203.39	20230103	31800	-15.57	20230907	8800	205.11	20220929	5.63	Y	067310	500	239 억		8277837	N	N	65847	N	00	N
41	20230921	090540	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27150	-500	5	-1.81	3759701900	138964	9.81	26950	27350	26850	35900	19400	27650	27054.64	17.27	0	19207	28783	28216	27733	27166	26683	27975	26925	240	8250	500	19900	50	1	47921854	13011	460.17	4.11	12	0.29	59.00	6607.00	31800	20230907	-14.62	8800	20220929	208.52	31800	-14.62	20230907	8850	206.78	20230103	31800	-14.62	20230907	8800	208.52	20220929	5.63	Y	067310	500	239 억		8277837	N	N	65847	N	00	N
42	20230920	160538	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27650	-350	5	-1.25	38299812300	1385970	81.94	27850	28300	27250	36400	19600	28000	27633.03	17.23	0	41027	29533	28766	28183	27416	26833	28475	27125	240	8400	500	20160	50	1	47921854	13250	468.64	4.18	12	2.89	59.00	6607.00	31800	20230907	-13.05	8800	20220929	214.20	31800	-13.05	20230907	8850	212.43	20230103	31800	-13.05	20230907	8800	214.20	20220929	5.52	Y	067310	500	239 억		8258563	N	N	65847	N	00	N
43	20230920	150526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27600	-400	5	-1.43	35583373300	1287590	76.12	27850	28300	27250	36400	19600	28000	27634.81	17.23	0	36602	29533	28766	28183	27416	26833	28475	27125	240	8400	500	20160	50	1	47921854	13226	467.80	4.18	12	2.69	59.00	6607.00	31800	20230907	-13.21	8800	20220929	213.64	31800	-13.21	20230907	8850	211.86	20230103	31800	-13.21	20230907	8800	213.64	20220929	5.52	Y	067310	500	239 억		8258563	N	N	118773	N	00	N
44	20230920	140532	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27450	-550	5	-1.96	31046735450	1122809	66.38	27850	28300	27250	36400	19600	28000	27650.03	17.23	0	9231	29533	28766	28183	27416	26833	28475	27125	240	8400	500	20160	50	1	47921854	13155	465.25	4.15	12	2.34	59.00	6607.00	31800	20230907	-13.68	8800	20220929	211.93	31800	-13.68	20230907	8850	210.17	20230103	31800	-13.68	20230907	8800	211.93	20220929	5.52	Y	067310	500	239 억		8258563	N	N	118773	N	00	N
45	20230920	130527	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27350	-650	5	-2.32	28026996400	1012666	59.87	27850	28300	27250	36400	19600	28000	27675.50	17.23	0	-7364	29533	28766	28183	27416	26833	28475	27125	240	8400	500	20160	50	1	47921854	13107	463.56	4.14	12	2.11	59.00	6607.00	31800	20230907	-13.99	8800	20220929	210.80	31800	-13.99	20230907	8850	209.04	20230103	31800	-13.99	20230907	8800	210.80	20220929	5.52	Y	067310	500	239 억		8258563	N	N	118773	N	00	N
46	20230920	120525	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27400	-600	5	-2.14	23946797350	863427	51.04	27850	28300	27250	36400	19600	28000	27733.69	17.23	0	24646	29533	28766	28183	27416	26833	28475	27125	240	8400	500	20160	50	1	47921854	13131	464.41	4.15	12	1.80	59.00	6607.00	31800	20230907	-13.84	8800	20220929	211.36	31800	-13.84	20230907	8850	209.60	20230103	31800	-13.84	20230907	8800	211.36	20220929	5.52	Y	067310	500	239 억		8258563	N	N	118773	N	00	N
47	20230920	110532	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27600	-400	5	-1.43	20844606950	750510	44.37	27850	28300	27250	36400	19600	28000	27773.03	17.23	0	56745	29533	28766	28183	27416	26833	28475	27125	240	8400	500	20160	50	1	47921854	13226	467.80	4.18	12	1.57	59.00	6607.00	31800	20230907	-13.21	8800	20220929	213.64	31800	-13.21	20230907	8850	211.86	20230103	31800	-13.21	20230907	8800	213.64	20220929	5.52	Y	067310	500	239 억		8258563	N	N	118773	N	00	N
48	20230920	100522	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27700	-300	5	-1.07	14419113000	519548	30.71	27850	28300	27250	36400	19600	28000	27751.78	17.23	0	26093	29533	28766	28183	27416	26833	28475	27125	240	8400	500	20160	50	1	47921854	13274	469.49	4.19	12	1.08	59.00	6607.00	31800	20230907	-12.89	8800	20220929	214.77	31800	-12.89	20230907	8850	212.99	20230103	31800	-12.89	20230907	8800	214.77	20220929	5.52	Y	067310	500	239 억		8258563	N	N	118773	N	00	N
49	20230920	090529	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28000	0	3	0.00	1625236300	58055	3.43	27850	28200	27850	36400	19600	28000	27994.49	17.23	0	-3307	29533	28766	28183	27416	26833	28475	27125	240	8400	500	20160	50	1	47921854	13418	474.58	4.24	12	0.12	59.00	6607.00	31800	20230907	-11.95	8800	20220929	218.18	31800	-11.95	20230907	8850	216.38	20230103	31800	-11.95	20230907	8800	218.18	20220929	5.52	Y	067310	500	239 억		8258563	N	N	118773	N	00	N
50	20230919	160527	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28000	50	2	0.18	46901256250	1661849	96.35	28250	28950	27600	36300	19600	27950	28223.21	17.15	0	30575	28850	28400	28000	27550	27150	28625	27775	240	8350	500	20120	50	1	47921854	13418	474.58	4.24	12	3.47	59.00	6607.00	31800	20230907	-11.95	8800	20220929	218.18	31800	-11.95	20230907	8850	216.38	20230103	31800	-11.95	20230907	8800	218.18	20220929	4.91	Y	067310	500	239 억		8218571	N	N	118773	N	00	N
51	20230919	150526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27800	-150	5	-0.54	43574449200	1542603	89.44	28250	28950	27600	36300	19600	27950	28247.35	17.15	0	7236	28850	28400	28000	27550	27150	28625	27775	240	8350	500	20120	50	1	47921854	13322	471.19	4.21	12	3.22	59.00	6607.00	31800	20230907	-12.58	8800	20220929	215.91	31800	-12.58	20230907	8850	214.12	20230103	31800	-12.58	20230907	8800	215.91	20220929	4.91	Y	067310	500	239 억		8218571	N	N	58522	N	00	N
52	20230919	140522	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27900	-50	5	-0.18	38939706600	1376053	79.78	28250	28950	27600	36300	19600	27950	28298.12	17.15	0	-25859	28850	28400	28000	27550	27150	28625	27775	240	8350	500	20120	50	1	47921854	13370	472.88	4.22	12	2.87	59.00	6607.00	31800	20230907	-12.26	8800	20220929	217.05	31800	-12.26	20230907	8850	215.25	20230103	31800	-12.26	20230907	8800	217.05	20220929	4.91	Y	067310	500	239 억		8218571	N	N	58522	N	00	N
53	20230919	130515	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28050	100	2	0.36	36491921750	1288697	74.72	28250	28950	27600	36300	19600	27950	28316.92	17.15	0	-34395	28850	28400	28000	27550	27150	28625	27775	240	8350	500	20120	50	1	47921854	13442	475.42	4.25	12	2.69	59.00	6607.00	31800	20230907	-11.79	8800	20220929	218.75	31800	-11.79	20230907	8850	216.95	20230103	31800	-11.79	20230907	8800	218.75	20220929	4.91	Y	067310	500	239 억		8218571	N	N	58522	N	00	N
54	20230919	120530	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28100	150	2	0.54	32715676200	1154751	66.95	28250	28950	27600	36300	19600	27950	28331.37	17.15	0	-33623	28850	28400	28000	27550	27150	28625	27775	240	8350	500	20120	50	1	47921854	13466	476.27	4.25	12	2.41	59.00	6607.00	31800	20230907	-11.64	8800	20220929	219.32	31800	-11.64	20230907	8850	217.51	20230103	31800	-11.64	20230907	8800	219.32	20220929	4.91	Y	067310	500	239 억		8218571	N	N	58522	N	00	N
55	20230919	110530	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27950	0	3	0.00	27275696550	959306	55.62	28250	28950	27950	36300	19600	27950	28432.74	17.15	0	-53711	28850	28400	28000	27550	27150	28625	27775	240	8350	500	20120	50	1	47921854	13394	473.73	4.23	12	2.00	59.00	6607.00	31800	20230907	-12.11	8800	20220929	217.61	31800	-12.11	20230907	8850	215.82	20230103	31800	-12.11	20230907	8800	217.61	20220929	4.91	Y	067310	500	239 억		8218571	N	N	58522	N	00	N
56	20230919	100528	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28400	450	2	1.61	19900405900	698271	40.49	28250	28950	28100	36300	19600	27950	28499.55	17.15	0	-34761	28850	28400	28000	27550	27150	28625	27775	240	8350	500	20120	50	1	47921854	13610	481.36	4.30	12	1.46	59.00	6607.00	31800	20230907	-10.69	8800	20220929	222.73	31800	-10.69	20230907	8850	220.90	20230103	31800	-10.69	20230907	8800	222.73	20220929	4.91	Y	067310	500	239 억		8218571	N	N	58522	N	00	N
57	20230919	090524	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28650	700	2	2.50	4696059750	164444	9.53	28250	28800	28250	36300	19600	27950	28557.22	17.15	0	8637	28850	28400	28000	27550	27150	28625	27775	240	8350	500	20120	50	1	47921854	13730	485.59	4.34	12	0.34	59.00	6607.00	31800	20230907	-9.91	8800	20220929	225.57	31800	-9.91	20230907	8850	223.73	20230103	31800	-9.91	20230907	8800	225.57	20220929	4.91	Y	067310	500	239 억		8218571	N	N	58522	N	00	N
58	20230918	160527	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27950	-900	5	-3.12	47364783000	1693587	42.71	27750	28450	27600	37500	20200	28850	27967.05	16.84	0	150288	31083	29966	29233	28116	27383	29600	27750	240	8650	500	20770	50	1	47921854	13394	473.73	4.23	12	3.53	59.00	6607.00	31800	20230907	-12.11	8800	20220929	217.61	31800	-12.11	20230907	8850	215.82	20230103	31800	-12.11	20230907	8800	217.61	20220929	4.03	Y	067310	500	239 억		8071486	N	N	58322	N	00	N
59	20230918	150524	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27900	-950	5	-3.29	44332222300	1585119	39.97	27750	28450	27600	37500	20200	28850	27967.64	16.84	0	123765	31083	29966	29233	28116	27383	29600	27750	240	8650	500	20770	50	1	47921854	13370	472.88	4.22	12	3.31	59.00	6607.00	31800	20230907	-12.26	8800	20220929	217.05	31800	-12.26	20230907	8850	215.25	20230103	31800	-12.26	20230907	8800	217.05	20220929	4.03	Y	067310	500	239 억		8071486	N	N	206096	N	00	N
60	20230918	140538	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28200	-650	5	-2.25	39841983550	1424943	35.93	27750	28450	27600	37500	20200	28850	27960.27	16.84	0	87534	31083	29966	29233	28116	27383	29600	27750	240	8650	500	20770	50	1	47921854	13514	477.97	4.27	12	2.97	59.00	6607.00	31800	20230907	-11.32	8800	20220929	220.45	31800	-11.32	20230907	8850	218.64	20230103	31800	-11.32	20230907	8800	220.45	20220929	4.03	Y	067310	500	239 억		8071486	N	N	206096	N	00	N
61	20230918	130525	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28200	-650	5	-2.25	36079809400	1291542	32.57	27750	28450	27600	37500	20200	28850	27935.30	16.84	0	77691	31083	29966	29233	28116	27383	29600	27750	240	8650	500	20770	50	1	47921854	13514	477.97	4.27	12	2.70	59.00	6607.00	31800	20230907	-11.32	8800	20220929	220.45	31800	-11.32	20230907	8850	218.64	20230103	31800	-11.32	20230907	8800	220.45	20220929	4.03	Y	067310	500	239 억		8071486	N	N	206096	N	00	N
62	20230918	120526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27700	-1150	5	-3.99	30722555800	1101156	27.77	27750	28400	27600	37500	20200	28850	27900.09	16.84	0	43833	31083	29966	29233	28116	27383	29600	27750	240	8650	500	20770	50	1	47921854	13274	469.49	4.19	12	2.30	59.00	6607.00	31800	20230907	-12.89	8800	20220929	214.77	31800	-12.89	20230907	8850	212.99	20230103	31800	-12.89	20230907	8800	214.77	20220929	4.03	Y	067310	500	239 억		8071486	N	N	206096	N	00	N
63	20230918	110524	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27850	-1000	5	-3.47	26493309900	948448	23.92	27750	28400	27600	37500	20200	28850	27933.12	16.84	0	26626	31083	29966	29233	28116	27383	29600	27750	240	8650	500	20770	50	1	47921854	13346	472.03	4.22	12	1.98	59.00	6607.00	31800	20230907	-12.42	8800	20220929	216.48	31800	-12.42	20230907	8850	214.69	20230103	31800	-12.42	20230907	8800	216.48	20220929	4.03	Y	067310	500	239 억		8071486	N	N	206096	N	00	N
64	20230918	100519	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27850	-1000	5	-3.47	19777782500	706649	17.82	27750	28400	27650	37500	20200	28850	27987.87	16.84	0	32919	31083	29966	29233	28116	27383	29600	27750	240	8650	500	20770	50	1	47921854	13346	472.03	4.22	12	1.47	59.00	6607.00	31800	20230907	-12.42	8800	20220929	216.48	31800	-12.42	20230907	8850	214.69	20230103	31800	-12.42	20230907	8800	216.48	20220929	4.03	Y	067310	500	239 억		8071486	N	N	206096	N	00	N
65	20230918	090517	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27950	-900	5	-3.12	7105808850	254436	6.42	27750	28350	27650	37500	20200	28850	27926.92	16.84	0	21416	31083	29966	29233	28116	27383	29600	27750	240	8650	500	20770	50	1	47921854	13394	473.73	4.23	12	0.53	59.00	6607.00	31800	20230907	-12.11	8800	20220929	217.61	31800	-12.11	20230907	8850	215.82	20230103	31800	-12.11	20230907	8800	217.61	20220929	4.03	Y	067310	500	239 억		8071486	N	N	206096	N	00	N
66	20230915	160523	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28850	-1800	5	-5.87	113593525200	3906332	51.22	30100	30350	28500	39800	21500	30650	29064.51	18.10	0	-580884	33083	31866	29933	28716	26783	32475	29325	240	9150	500	22060	50	1	47921854	13825	488.98	4.37	12	8.15	59.00	6607.00	31800	20230907	-9.28	8800	20220929	227.84	31800	-9.28	20230907	8850	225.99	20230103	31800	-9.28	20230907	8800	227.84	20220929	4.07	Y	067310	500	239 억		8674324	N	N	204551	N	00	N
67	20230915	150524	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28600	-2050	5	-6.69	105792064000	3634893	47.66	30100	30350	28500	39800	21500	30650	29088.19	18.10	0	-606810	33083	31866	29933	28716	26783	32475	29325	240	9150	500	22060	50	1	47921854	13706	484.75	4.33	12	7.59	59.00	6607.00	31800	20230907	-10.06	8800	20220929	225.00	31800	-10.06	20230907	8850	223.16	20230103	31800	-10.06	20230907	8800	225.00	20220929	4.07	Y	067310	500	239 억		8674324	N	N	37509	N	00	N
68	20230915	140520	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28800	-1850	5	-6.04	95308895450	3268969	42.86	30100	30350	28500	39800	21500	30650	29137.99	18.10	0	-589608	33083	31866	29933	28716	26783	32475	29325	240	9150	500	22060	50	1	47921854	13801	488.14	4.36	12	6.82	59.00	6607.00	31800	20230907	-9.43	8800	20220929	227.27	31800	-9.43	20230907	8850	225.42	20230103	31800	-9.43	20230907	8800	227.27	20220929	4.07	Y	067310	500	239 억		8674324	N	N	37509	N	00	N
69	20230915	130519	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29000	-1650	5	-5.38	89185494750	3056989	40.08	30100	30350	28500	39800	21500	30650	29155.63	18.10	0	-596020	33083	31866	29933	28716	26783	32475	29325	240	9150	500	22060	50	1	47921854	13897	491.53	4.39	12	6.38	59.00	6607.00	31800	20230907	-8.81	8800	20220929	229.55	31800	-8.81	20230907	8850	227.68	20230103	31800	-8.81	20230907	8800	229.55	20220929	4.07	Y	067310	500	239 억		8674324	N	N	37509	N	00	N
70	20230915	120525	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29150	-1500	5	-4.89	83658168600	2867285	37.60	30100	30350	28500	39800	21500	30650	29156.91	18.10	0	-578323	33083	31866	29933	28716	26783	32475	29325	240	9150	500	22060	50	1	47921854	13969	494.07	4.41	12	5.98	59.00	6607.00	31800	20230907	-8.33	8800	20220929	231.25	31800	-8.33	20230907	8850	229.38	20230103	31800	-8.33	20230907	8800	231.25	20220929	4.07	Y	067310	500	239 억		8674324	N	N	37509	N	00	N
71	20230915	110527	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29000	-1650	5	-5.38	73362433200	2514571	32.97	30100	30350	28500	39800	21500	30650	29152.19	18.10	0	-505570	33083	31866	29933	28716	26783	32475	29325	240	9150	500	22060	50	1	47921854	13897	491.53	4.39	12	5.25	59.00	6607.00	31800	20230907	-8.81	8800	20220929	229.55	31800	-8.81	20230907	8850	227.68	20230103	31800	-8.81	20230907	8800	229.55	20220929	4.07	Y	067310	500	239 억		8674324	N	N	37509	N	00	N
72	20230915	100526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28900	-1750	5	-5.71	60463439050	2067033	27.10	30100	30350	28500	39800	21500	30650	29225.00	18.10	0	-392885	33083	31866	29933	28716	26783	32475	29325	240	9150	500	22060	50	1	47921854	13849	489.83	4.37	12	4.31	59.00	6607.00	31800	20230907	-9.12	8800	20220929	228.41	31800	-9.12	20230907	8850	226.55	20230103	31800	-9.12	20230907	8800	228.41	20220929	4.07	Y	067310	500	239 억		8674324	N	N	37509	N	00	N
73	20230915	090517	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29850	-800	5	-2.61	13039447650	435234	5.71	30100	30350	29600	39800	21500	30650	29893.26	18.10	0	-78476	33083	31866	29933	28716	26783	32475	29325	240	9150	500	22060	50	1	47921854	14305	505.93	4.52	12	0.91	59.00	6607.00	31800	20230907	-6.13	8800	20220929	239.20	31800	-6.13	20230907	8850	237.29	20230103	31800	-6.13	20230907	8800	239.20	20220929	4.07	Y	067310	500	239 억		8674324	N	N	37509	N	00	N
74	20230914	160521	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30650	3200	2	11.66	221648756100	7459043	133.75	28150	31150	28000	35650	19250	27450	29713.16	18.35	0	-284595	31450	29450	28100	26100	24750	28775	25425	240	8200	500	19760	50	1	47921854	14688	519.49	4.64	12	15.57	59.00	6607.00	31800	20230907	-3.62	8800	20220929	248.30	31800	-3.62	20230907	8850	246.33	20230103	31800	-3.62	20230907	8800	248.30	20220929	4.32	Y	067310	500	239 억		8793910	N	N	37509	N	00	N
75	20230914	150512	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30950	3500	2	12.75	186328573500	6314756	113.23	28150	30950	28000	35650	19250	27450	29506.86	18.35	0	-62624	31450	29450	28100	26100	24750	28775	25425	240	8200	500	19760	50	1	47921854	14832	524.58	4.68	12	13.18	59.00	6607.00	31800	20230907	-2.67	8800	20220929	251.70	31800	-2.67	20230907	8850	249.72	20230103	31800	-2.67	20230907	8800	251.70	20220929	4.32	Y	067310	500	239 억		8793910	Y	N	177239	N	00	N
76	20230914	140516	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30450	3000	2	10.93	156401393150	5327357	95.53	28150	30750	28000	35650	19250	27450	29358.16	18.35	0	-4041	31450	29450	28100	26100	24750	28775	25425	240	8200	500	19760	50	1	47921854	14592	516.10	4.61	12	11.12	59.00	6607.00	31800	20230907	-4.25	8800	20220929	246.02	31800	-4.25	20230907	8850	244.07	20230103	31800	-4.25	20230907	8800	246.02	20220929	4.32	Y	067310	500	239 억		8793910	N	N	177239	N	00	N
77	20230914	130507	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29650	2200	2	8.01	110204814250	3794628	68.04	28150	29900	28000	35650	19250	27450	29042.33	18.35	0	77000	31450	29450	28100	26100	24750	28775	25425	240	8200	500	19760	50	1	47921854	14209	502.54	4.49	12	7.92	59.00	6607.00	31800	20230907	-6.76	8800	20220929	236.93	31800	-6.76	20230907	8850	235.03	20230103	31800	-6.76	20230907	8800	236.93	20220929	4.32	Y	067310	500	239 억		8793910	N	N	177239	N	00	N
78	20230914	120517	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29400	1950	2	7.10	102449917750	3531449	63.32	28150	29900	28000	35650	19250	27450	29010.73	18.35	0	37268	31450	29450	28100	26100	24750	28775	25425	240	8200	500	19760	50	1	47921854	14089	498.31	4.45	12	7.37	59.00	6607.00	31800	20230907	-7.55	8800	20220929	234.09	31800	-7.55	20230907	8850	232.20	20230103	31800	-7.55	20230907	8800	234.09	20220929	4.32	Y	067310	500	239 억		8793910	N	N	177239	N	00	N
79	20230914	110514	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29650	2200	2	8.01	68344678800	2379687	42.67	28150	29650	28000	35650	19250	27450	28720.03	18.35	0	133865	31450	29450	28100	26100	24750	28775	25425	240	8200	500	19760	50	1	47921854	14209	502.54	4.49	12	4.97	59.00	6607.00	31800	20230907	-6.76	8800	20220929	236.93	31800	-6.76	20230907	8850	235.03	20230103	31800	-6.76	20230907	8800	236.93	20220929	4.32	Y	067310	500	239 억		8793910	N	N	177239	N	00	N
80	20230914	100509	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28550	1100	2	4.01	50678655850	1770803	31.75	28150	29200	28000	35650	19250	27450	28619.03	18.35	0	-14559	31450	29450	28100	26100	24750	28775	25425	240	8200	500	19760	50	1	47921854	13682	483.90	4.32	12	3.70	59.00	6607.00	31800	20230907	-10.22	8800	20220929	224.43	31800	-10.22	20230907	8850	222.60	20230103	31800	-10.22	20230907	8800	224.43	20220929	4.32	Y	067310	500	239 억		8793910	N	N	177239	N	00	N
81	20230914	090516	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28050	600	2	2.19	12104040350	427873	7.67	28150	28650	28000	35650	19250	27450	28288.88	18.35	0	-53739	31450	29450	28100	26100	24750	28775	25425	240	8200	500	19760	50	1	47921854	13442	475.42	4.25	12	0.89	59.00	6607.00	31800	20230907	-11.79	8800	20220929	218.75	31800	-11.79	20230907	8850	216.95	20230103	31800	-11.79	20230907	8800	218.75	20220929	4.32	Y	067310	500	239 억		8793910	N	N	177239	N	00	N
82	20230913	160520	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27450	-1200	5	-4.19	156704625300	5530966	165.76	29050	30100	26750	37200	20100	28650	28332.69	17.78	0	263193	29950	29300	28650	28000	27350	28975	27675	240	8550	500	20620	50	1	47921854	13155	465.25	4.15	12	11.54	59.00	6607.00	31800	20230907	-13.68	8800	20220929	211.93	31800	-13.68	20230907	8850	210.17	20230103	31800	-13.68	20230907	8800	211.93	20220929	4.50	Y	067310	500	239 억		8522009	N	N	177239	N	00	N
83	20230913	150515	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27300	-1350	5	-4.71	151719165000	5348533	160.29	29050	30100	26750	37200	20100	28650	28366.37	17.78	0	203738	29950	29300	28650	28000	27350	28975	27675	240	8550	500	20620	50	1	47921854	13083	462.71	4.13	12	11.16	59.00	6607.00	31800	20230907	-14.15	8800	20220929	210.23	31800	-14.15	20230907	8850	208.47	20230103	31800	-14.15	20230907	8800	210.23	20220929	4.50	Y	067310	500	239 억		8522009	N	N	105801	N	00	N
84	20230913	140518	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27750	-900	5	-3.14	143051380150	5033132	150.84	29050	30100	26750	37200	20100	28650	28421.83	17.78	0	103170	29950	29300	28650	28000	27350	28975	27675	240	8550	500	20620	50	1	47921854	13298	470.34	4.20	12	10.50	59.00	6607.00	31800	20230907	-12.74	8800	20220929	215.34	31800	-12.74	20230907	8850	213.56	20230103	31800	-12.74	20230907	8800	215.34	20220929	4.50	Y	067310	500	239 억		8522009	N	N	105801	N	00	N
85	20230913	130506	00	50.00	KSQ150		반도체	N	N	N	N	50	N	26900	-1750	5	-6.11	128192445600	4490364	134.57	29050	30100	26800	37200	20100	28650	28548.28	17.78	0	-36187	29950	29300	28650	28000	27350	28975	27675	240	8550	500	20620	50	1	47921854	12891	455.93	4.07	12	9.37	59.00	6607.00	31800	20230907	-15.41	8800	20220929	205.68	31800	-15.41	20230907	8850	203.95	20230103	31800	-15.41	20230907	8800	205.68	20220929	4.50	Y	067310	500	239 억		8522009	N	N	105801	N	00	N
86	20230913	120517	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27300	-1350	5	-4.71	118103369250	4117791	123.41	29050	30100	27000	37200	20100	28650	28681.26	17.78	0	-60954	29950	29300	28650	28000	27350	28975	27675	240	8550	500	20620	50	1	47921854	13083	462.71	4.13	12	8.59	59.00	6607.00	31800	20230907	-14.15	8800	20220929	210.23	31800	-14.15	20230907	8850	208.47	20230103	31800	-14.15	20230907	8800	210.23	20220929	4.50	Y	067310	500	239 억		8522009	N	N	105801	N	00	N
87	20230913	110516	00	50.00	KSQ150		반도체	N	N	N	N	50	N	27450	-1200	5	-4.19	108041354350	3748413	112.34	29050	30100	27000	37200	20100	28650	28823.34	17.78	0	-75920	29950	29300	28650	28000	27350	28975	27675	240	8550	500	20620	50	1	47921854	13155	465.25	4.15	12	7.82	59.00	6607.00	31800	20230907	-13.68	8800	20220929	211.93	31800	-13.68	20230907	8850	210.17	20230103	31800	-13.68	20230907	8800	211.93	20220929	4.50	Y	067310	500	239 억		8522009	N	N	105801	N	00	N
88	20230913	100509	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28550	-100	5	-0.35	72375581550	2463710	73.84	29050	30100	28500	37200	20100	28650	29377.40	17.78	0	-367878	29950	29300	28650	28000	27350	28975	27675	240	8550	500	20620	50	1	47921854	13682	483.90	4.32	12	5.14	59.00	6607.00	31800	20230907	-10.22	8800	20220929	224.43	31800	-10.22	20230907	8850	222.60	20230103	31800	-10.22	20230907	8800	224.43	20220929	4.50	Y	067310	500	239 억		8522009	N	N	105801	N	00	N
89	20230913	090507	00	50.00	KSQ150		반도체	N	N	N	N	50	N	29900	1250	2	4.36	21550613700	728482	21.83	29050	30000	28950	37200	20100	28650	29586.12	17.78	0	-67720	29950	29300	28650	28000	27350	28975	27675	240	8550	500	20620	50	1	47921854	14329	506.78	4.53	12	1.52	59.00	6607.00	31800	20230907	-5.97	8800	20220929	239.77	31800	-5.97	20230907	8850	237.85	20230103	31800	-5.97	20230907	8800	239.77	20220929	4.50	Y	067310	500	239 억		8522009	N	N	105801	N	00	N
90	20230912	160503	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28650	-50	5	-0.17	94339288650	3283509	96.11	28950	29300	28000	37300	20100	28700	28731.33	17.64	0	60773	30133	29416	28883	28166	27633	29150	27900	240	8600	500	20660	50	1	47921854	13730	485.59	4.34	12	6.85	59.00	6607.00	31800	20230907	-9.91	8800	20220929	225.57	31800	-9.91	20230907	8850	223.73	20230103	31800	-9.91	20230907	8800	225.57	20220929	4.95	Y	067310	500	239 억		8451509	N	N	105801	N	00	N
91	20230912	150511	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28550	-150	5	-0.52	89489544250	3113908	91.15	28950	29300	28000	37300	20100	28700	28738.67	17.64	0	45006	30133	29416	28883	28166	27633	29150	27900	240	8600	500	20660	50	1	47921854	13682	483.90	4.32	12	6.50	59.00	6607.00	31800	20230907	-10.22	8800	20220929	224.43	31800	-10.22	20230907	8850	222.60	20230103	31800	-10.22	20230907	8800	224.43	20220929	4.95	Y	067310	500	239 억		8451509	N	N	135856	N	00	N
92	20230912	140510	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28500	-200	5	-0.70	82434915450	2867889	83.95	28950	29300	28000	37300	20100	28700	28744.12	17.64	0	58435	30133	29416	28883	28166	27633	29150	27900	240	8600	500	20660	50	1	47921854	13658	483.05	4.31	12	5.98	59.00	6607.00	31800	20230907	-10.38	8800	20220929	223.86	31800	-10.38	20230907	8850	222.03	20230103	31800	-10.38	20230907	8800	223.86	20220929	4.95	Y	067310	500	239 억		8451509	N	N	135856	N	00	N
93	20230912	130504	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28800	100	2	0.35	54065802050	1888575	55.28	28950	29150	28000	37300	20100	28700	28627.80	17.64	0	135599	30133	29416	28883	28166	27633	29150	27900	240	8600	500	20660	50	1	47921854	13801	488.14	4.36	12	3.94	59.00	6607.00	31800	20230907	-9.43	8800	20220929	227.27	31800	-9.43	20230907	8850	225.42	20230103	31800	-9.43	20230907	8800	227.27	20220929	4.95	Y	067310	500	239 억		8451509	N	N	135856	N	00	N
94	20230912	120500	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28650	-50	5	-0.17	48612847500	1698545	49.72	28950	29150	28000	37300	20100	28700	28620.25	17.64	0	119774	30133	29416	28883	28166	27633	29150	27900	240	8600	500	20660	50	1	47921854	13730	485.59	4.34	12	3.54	59.00	6607.00	31800	20230907	-9.91	8800	20220929	225.57	31800	-9.91	20230907	8850	223.73	20230103	31800	-9.91	20230907	8800	225.57	20220929	4.95	Y	067310	500	239 억		8451509	N	N	135856	N	00	N
95	20230912	110507	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28450	-250	5	-0.87	42300215300	1479122	43.30	28950	29150	28000	37300	20100	28700	28598.14	17.64	0	110128	30133	29416	28883	28166	27633	29150	27900	240	8600	500	20660	50	1	47921854	13634	482.20	4.31	12	3.09	59.00	6607.00	31800	20230907	-10.53	8800	20220929	223.30	31800	-10.53	20230907	8850	221.47	20230103	31800	-10.53	20230907	8800	223.30	20220929	4.95	Y	067310	500	239 억		8451509	N	N	135856	N	00	N
96	20230912	100504	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28500	-200	5	-0.70	33336196250	1165914	34.13	28950	29150	28000	37300	20100	28700	28592.25	17.64	0	26350	30133	29416	28883	28166	27633	29150	27900	240	8600	500	20660	50	1	47921854	13658	483.05	4.31	12	2.43	59.00	6607.00	31800	20230907	-10.38	8800	20220929	223.86	31800	-10.38	20230907	8850	222.03	20230103	31800	-10.38	20230907	8800	223.86	20220929	4.95	Y	067310	500	239 억		8451509	N	N	135856	N	00	N
97	20230912	090514	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28750	50	2	0.17	5399677950	187772	5.50	28950	29000	28450	37300	20100	28700	28756.81	17.64	0	-46377	30133	29416	28883	28166	27633	29150	27900	240	8600	500	20660	50	1	47921854	13778	487.29	4.35	12	0.39	59.00	6607.00	31800	20230907	-9.59	8800	20220929	226.70	31800	-9.59	20230907	8850	224.86	20230103	31800	-9.59	20230907	8800	226.70	20220929	4.95	Y	067310	500	239 억		8451509	N	N	135856	N	00	N
98	20230911	160501	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28700	-500	5	-1.71	94959878850	3282464	54.93	29000	29600	28350	37950	20450	29200	28929.57	17.14	0	262159	32700	30950	29650	27900	26600	30300	27250	240	8750	500	21020	50	1	47921854	13754	486.44	4.34	12	6.85	59.00	6607.00	31800	20230907	-9.75	8800	20220929	226.14	31800	-9.75	20230907	8850	224.29	20230103	31800	-9.75	20230907	8800	226.14	20220929	5.61	Y	067310	500	239 억		8213684	N	N	135856	N	00	N
99	20230911	150510	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28650	-550	5	-1.88	88006482500	3039888	50.87	29000	29600	28350	37950	20450	29200	28950.45	17.14	0	239112	32700	30950	29650	27900	26600	30300	27250	240	8750	500	21020	50	1	47921854	13730	485.59	4.34	12	6.34	59.00	6607.00	31800	20230907	-9.91	8800	20220929	225.57	31800	-9.91	20230907	8850	223.73	20230103	31800	-9.91	20230907	8800	225.57	20220929	5.61	Y	067310	500	239 억		8213684	N	N	135958	N	00	N
100	20230911	140515	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28550	-650	5	-2.23	78681923800	2712721	45.39	29000	29600	28350	37950	20450	29200	29004.69	17.14	0	242379	32700	30950	29650	27900	26600	30300	27250	240	8750	500	21020	50	1	47921854	13682	483.90	4.32	12	5.66	59.00	6607.00	31800	20230907	-10.22	8800	20220929	224.43	31800	-10.22	20230907	8850	222.60	20230103	31800	-10.22	20230907	8800	224.43	20220929	5.61	Y	067310	500	239 억		8213684	N	N	135958	N	00	N
101	20230911	130456	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28450	-750	5	-2.57	71369109350	2456891	41.11	29000	29600	28350	37950	20450	29200	29048.45	17.14	0	211416	32700	30950	29650	27900	26600	30300	27250	240	8750	500	21020	50	1	47921854	13634	482.20	4.31	12	5.13	59.00	6607.00	31800	20230907	-10.53	8800	20220929	223.30	31800	-10.53	20230907	8850	221.47	20230103	31800	-10.53	20230907	8800	223.30	20220929	5.61	Y	067310	500	239 억		8213684	N	N	135958	N	00	N
102	20230911	120504	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28500	-700	5	-2.40	62766004650	2154961	36.06	29000	29600	28500	37950	20450	29200	29126.23	17.14	0	173699	32700	30950	29650	27900	26600	30300	27250	240	8750	500	21020	50	1	47921854	13658	483.05	4.31	12	4.50	59.00	6607.00	31800	20230907	-10.38	8800	20220929	223.86	31800	-10.38	20230907	8850	222.03	20230103	31800	-10.38	20230907	8800	223.86	20220929	5.61	Y	067310	500	239 억		8213684	N	N	135958	N	00	N
103	20230911	110453	00	50.00	KSQ150		반도체	N	N	N	N	50	N	29300	100	2	0.34	49792190850	1705557	28.54	29000	29600	28700	37950	20450	29200	29194.09	17.14	0	209025	32700	30950	29650	27900	26600	30300	27250	240	8750	500	21020	50	1	47921854	14041	496.61	4.43	12	3.56	59.00	6607.00	31800	20230907	-7.86	8800	20220929	232.95	31800	-7.86	20230907	8850	231.07	20230103	31800	-7.86	20230907	8800	232.95	20220929	5.61	Y	067310	500	239 억		8213684	N	N	135958	N	00	N
104	20230911	100456	00	50.00	KSQ150		반도체	N	N	N	N	50	N	29300	100	2	0.34	38314085300	1311857	21.95	29000	29600	28700	37950	20450	29200	29206.00	17.14	0	223678	32700	30950	29650	27900	26600	30300	27250	240	8750	500	21020	50	1	47921854	14041	496.61	4.43	12	2.74	59.00	6607.00	31800	20230907	-7.86	8800	20220929	232.95	31800	-7.86	20230907	8850	231.07	20230103	31800	-7.86	20230907	8800	232.95	20220929	5.61	Y	067310	500	239 억		8213684	N	N	135958	N	00	N
105	20230911	090455	00	50.00	KSQ150		반도체	N	N	N	N	50	N	29000	-200	5	-0.68	8698318150	297707	4.98	29000	29500	28950	37950	20450	29200	29217.80	17.14	0	48265	32700	30950	29650	27900	26600	30300	27250	240	8750	500	21020	50	1	47921854	13897	491.53	4.39	12	0.62	59.00	6607.00	31800	20230907	-8.81	8800	20220929	229.55	31800	-8.81	20230907	8850	227.68	20230103	31800	-8.81	20230907	8800	229.55	20220929	5.61	Y	067310	500	239 억		8213684	N	N	135958	N	00	N
106	20230908	160503	00	50.00	KSQ150		반도체	N	N	N	N	50	N	29200	-1800	5	-5.81	174345594400	5918165	65.62	31400	31400	28350	40300	21700	31000	29458.79	17.15	0	-4267	32966	31982	30816	29832	28666	32475	30325	240	9300	500	22320	50	1	47921854	13993	494.92	4.42	12	12.35	59.00	6607.00	31800	20230907	-8.18	8800	20220929	231.82	31800	-8.18	20230907	8850	229.94	20230103	31800	-8.18	20230907	8800	231.82	20220929	6.70	Y	067310	500	239 억		8220985	N	N	135958	N	00	N
107	20230908	150505	00	50.00	KSQ150		반도체	N	N	N	N	50	N	29000	-2000	5	-6.45	158847086900	5387117	59.73	31400	31400	28350	40300	21700	31000	29485.03	17.15	0	-31662	32966	31982	30816	29832	28666	32475	30325	240	9300	500	22320	50	1	47921854	13897	491.53	4.39	12	11.24	59.00	6607.00	31800	20230907	-8.81	8800	20220929	229.55	31800	-8.81	20230907	8850	227.68	20230103	31800	-8.81	20230907	8800	229.55	20220929	6.70	Y	067310	500	239 억		8220985	N	N	90430	N	00	N
108	20230908	140504	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28650	-2350	5	-7.58	145671756950	4930177	54.66	31400	31400	28350	40300	21700	31000	29545.45	17.15	0	-4939	32966	31982	30816	29832	28666	32475	30325	240	9300	500	22320	50	1	47921854	13730	485.59	4.34	12	10.29	59.00	6607.00	31800	20230907	-9.91	8800	20220929	225.57	31800	-9.91	20230907	8850	223.73	20230103	31800	-9.91	20230907	8800	225.57	20220929	6.70	Y	067310	500	239 억		8220985	N	N	90430	N	00	N
109	20230908	130507	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28950	-2050	5	-6.61	126197334100	4249790	47.12	31400	31400	28550	40300	21700	31000	29693.38	17.15	0	-76177	32966	31982	30816	29832	28666	32475	30325	240	9300	500	22320	50	1	47921854	13873	490.68	4.38	12	8.87	59.00	6607.00	31800	20230907	-8.96	8800	20220929	228.98	31800	-8.96	20230907	8850	227.12	20230103	31800	-8.96	20230907	8800	228.98	20220929	6.70	Y	067310	500	239 억		8220985	N	N	90430	N	00	N
110	20230908	120514	00	50.00	KSQ150		반도체	N	N	N	N	50	N	28900	-2100	5	-6.77	117623138900	3952543	43.82	31400	31400	28550	40300	21700	31000	29757.24	17.15	0	-79538	32966	31982	30816	29832	28666	32475	30325	240	9300	500	22320	50	1	47921854	13849	489.83	4.37	12	8.25	59.00	6607.00	31800	20230907	-9.12	8800	20220929	228.41	31800	-9.12	20230907	8850	226.55	20230103	31800	-9.12	20230907	8800	228.41	20220929	6.70	Y	067310	500	239 억		8220985	N	N	90430	N	00	N
111	20230908	110507	00	50.00	KSQ150		반도체	N	N	N	N	50	N	29000	-2000	5	-6.45	104115714650	3483965	38.63	31400	31400	28550	40300	21700	31000	29882.61	17.15	0	-73396	32966	31982	30816	29832	28666	32475	30325	240	9300	500	22320	50	1	47921854	13897	491.53	4.39	12	7.27	59.00	6607.00	31800	20230907	-8.81	8800	20220929	229.55	31800	-8.81	20230907	8850	227.68	20230103	31800	-8.81	20230907	8800	229.55	20220929	6.70	Y	067310	500	239 억		8220985	N	N	90430	N	00	N
112	20230908	100504	00	50.00	KSQ150		반도체	N	N	N	N	50	N	30000	-1000	5	-3.23	52670311050	1716858	19.04	31400	31400	29800	40300	21700	31000	30677.35	17.15	0	-56850	32966	31982	30816	29832	28666	32475	30325	240	9300	500	22320	50	1	47921854	14377	508.47	4.54	12	3.58	59.00	6607.00	31800	20230907	-5.66	8800	20220929	240.91	31800	-5.66	20230907	8850	238.98	20230103	31800	-5.66	20230907	8800	240.91	20220929	6.70	Y	067310	500	239 억		8220985	N	N	90430	N	00	N
113	20230908	090509	00	50.00	KSQ150		반도체	N	N	N	N	50	N	30750	-250	5	-0.81	14672103550	473206	5.25	31400	31400	30450	40300	21700	31000	31005.81	17.15	0	-100002	32966	31982	30816	29832	28666	32475	30325	240	9300	500	22320	50	1	47921854	14736	521.19	4.65	12	0.99	59.00	6607.00	31800	20230907	-3.30	8800	20220929	249.43	31800	-3.30	20230907	8850	247.46	20230103	31800	-3.30	20230907	8800	249.43	20220929	6.70	Y	067310	500	239 억		8220985	N	N	90430	N	00	N
114	20230907	160500	54	100.00	KSQ150	신고가	반도체	N	N	N	N		N	31000	1100	2	3.68	275109715450	8906065	159.44	29850	31800	29650	38850	20950	29900	30890.54	16.84	0	140683	31633	30766	30033	29166	28433	31200	29600	240	8950	500	21520	50	1	47921854	14856	525.42	4.69	12	18.58	59.00	6607.00	31800	20230907	-2.52	8800	20220929	252.27	31800	-2.52	20230907	8850	250.28	20230103	31800	-2.52	20230907	8800	252.27	20220929	6.77	Y	067310	500	239 억		8071652	N	N	90430	N	01	N
115	20230907	150504	54	100.00	KSQ150	신고가	반도체	N	N	N	N		N	30450	550	2	1.84	265000991550	8578145	153.57	29850	31800	29650	38850	20950	29900	30893.09	16.84	0	192707	31633	30766	30033	29166	28433	31200	29600	240	8950	500	21520	50	1	47921854	14592	516.10	4.61	12	17.90	59.00	6607.00	31800	20230907	-4.25	8800	20220929	246.02	31800	-4.25	20230907	8850	244.07	20230103	31800	-4.25	20230907	8800	246.02	20220929	6.77	Y	067310	500	239 억		8071652	N	N	82909	N	01	N
116	20230907	140459	54	100.00	KSQ150	신고가	반도체	N	N	N	N		N	30700	800	2	2.68	248944256250	8051516	144.14	29850	31800	29650	38850	20950	29900	30919.49	16.84	0	209837	31633	30766	30033	29166	28433	31200	29600	240	8950	500	21520	50	1	47921854	14712	520.34	4.65	12	16.80	59.00	6607.00	31800	20230907	-3.46	8800	20220929	248.86	31800	-3.46	20230907	8850	246.89	20230103	31800	-3.46	20230907	8800	248.86	20220929	6.77	Y	067310	500	239 억		8071652	N	N	82909	N	01	N
117	20230907	130500	54	100.00	KSQ150	신고가	반도체	N	N	N	N		N	31150	1250	2	4.18	217421545550	7039649	126.02	29850	31800	29650	38850	20950	29900	30885.90	16.84	0	233953	31633	30766	30033	29166	28433	31200	29600	240	8950	500	21520	50	1	47921854	14928	527.97	4.71	12	14.69	59.00	6607.00	31800	20230907	-2.04	8800	20220929	253.98	31800	-2.04	20230907	8850	251.98	20230103	31800	-2.04	20230907	8800	253.98	20220929	6.77	Y	067310	500	239 억		8071652	N	N	82909	N	01	N
118	20230907	120508	54	100.00	KSQ150	신고가	반도체	N	N	N	N		N	30950	1050	2	3.51	178607379750	5799301	103.82	29850	31800	29650	38850	20950	29900	30798.78	16.84	0	157679	31633	30766	30033	29166	28433	31200	29600	240	8950	500	21520	50	1	47921854	14832	524.58	4.68	12	12.10	59.00	6607.00	31800	20230907	-2.67	8800	20220929	251.70	31800	-2.67	20230907	8850	249.72	20230103	31800	-2.67	20230907	8800	251.70	20220929	6.77	Y	067310	500	239 억		8071652	N	N	82909	N	01	N
119	20230907	110505	54	100.00	KSQ150	신고가	반도체	N	N	N	N		N	30650	750	2	2.51	165900838250	5386762	96.43	29850	31800	29650	38850	20950	29900	30798.62	16.84	0	52246	31633	30766	30033	29166	28433	31200	29600	240	8950	500	21520	50	1	47921854	14688	519.49	4.64	12	11.24	59.00	6607.00	31800	20230907	-3.62	8800	20220929	248.30	31800	-3.62	20230907	8850	246.33	20230103	31800	-3.62	20230907	8800	248.30	20220929	6.77	Y	067310	500	239 억		8071652	N	N	82909	N	01	N
120	20230907	100502	54	100.00	KSQ150		반도체	N	N	N	N		N	30850	950	2	3.18	102278975600	3336283	59.73	29850	31450	29650	38850	20950	29900	30657.57	16.84	0	147067	31633	30766	30033	29166	28433	31200	29600	240	8950	500	21520	50	1	47921854	14784	522.88	4.67	12	6.96	59.00	6607.00	31700	20230905	-2.68	8800	20220929	250.57	31700	-2.68	20230905	8850	248.59	20230103	31700	-2.68	20230905	8800	250.57	20220929	6.77	Y	067310	500	239 억		8071652	N	N	82909	N	01	N
121	20230907	090507	54	100.00	KSQ150		반도체	N	N	N	N		N	30450	550	2	1.84	8005681900	264967	4.74	29850	30550	29750	38850	20950	29900	30219.23	16.84	0	30031	31633	30766	30033	29166	28433	31200	29600	240	8950	500	21520	50	1	47921854	14592	516.10	4.61	12	0.55	59.00	6607.00	31700	20230905	-3.94	8800	20220929	246.02	31700	-3.94	20230905	8850	244.07	20230103	31700	-3.94	20230905	8800	246.02	20220929	6.77	Y	067310	500	239 억		8071652	N	N	82909	N	01	N
122	20230906	160500	54	100.00	KSQ150		반도체	N	N	N	N		N	29900	250	2	0.84	167363014650	5529620	36.38	29300	30900	29300	38500	20800	29650	30271.22	15.98	0	486871	33150	31400	29950	28200	26750	32275	29075	240	8850	500	21340	50	1	47921854	14329	506.78	4.53	12	11.54	59.00	6607.00	31700	20230905	-5.68	8800	20220929	239.77	31700	-5.68	20230905	8850	237.85	20230103	31700	-5.68	20230905	8800	239.77	20220929	5.88	Y	067310	500	239 억		7655551	N	N	82909	N	01	N
123	20230906	150500	54	100.00	KSQ150		반도체	N	N	N	N		N	29900	250	2	0.84	161819776400	5343969	35.16	29300	30900	29300	38500	20800	29650	30285.22	15.98	0	467371	33150	31400	29950	28200	26750	32275	29075	240	8850	500	21340	50	1	47921854	14329	506.78	4.53	12	11.15	59.00	6607.00	31700	20230905	-5.68	8800	20220929	239.77	31700	-5.68	20230905	8850	237.85	20230103	31700	-5.68	20230905	8800	239.77	20220929	5.88	Y	067310	500	239 억		7655551	N	N	11376	N	01	N
124	20230906	140503	54	100.00	KSQ150		반도체	N	N	N	N		N	30100	450	2	1.52	148152482300	4887211	32.15	29300	30900	29300	38500	20800	29650	30319.39	15.98	0	460376	33150	31400	29950	28200	26750	32275	29075	240	8850	500	21340	50	1	47921854	14424	510.17	4.56	12	10.20	59.00	6607.00	31700	20230905	-5.05	8800	20220929	242.05	31700	-5.05	20230905	8850	240.11	20230103	31700	-5.05	20230905	8800	242.05	20220929	5.88	Y	067310	500	239 억		7655551	N	N	11376	N	01	N
125	20230906	130459	54	100.00	KSQ150		반도체	N	N	N	N		N	30550	900	2	3.04	122574851950	4047708	26.63	29300	30850	29300	38500	20800	29650	30288.37	15.98	0	409084	33150	31400	29950	28200	26750	32275	29075	240	8850	500	21340	50	1	47921854	14640	517.80	4.62	12	8.45	59.00	6607.00	31700	20230905	-3.63	8800	20220929	247.16	31700	-3.63	20230905	8850	245.20	20230103	31700	-3.63	20230905	8800	247.16	20220929	5.88	Y	067310	500	239 억		7655551	N	N	11376	N	01	N
126	20230906	120507	54	100.00	KSQ150		반도체	N	N	N	N		N	30100	450	2	1.52	108671144850	3589879	23.62	29300	30850	29300	38500	20800	29650	30278.01	15.98	0	369153	33150	31400	29950	28200	26750	32275	29075	240	8850	500	21340	50	1	47921854	14424	510.17	4.56	12	7.49	59.00	6607.00	31700	20230905	-5.05	8800	20220929	242.05	31700	-5.05	20230905	8850	240.11	20230103	31700	-5.05	20230905	8800	242.05	20220929	5.88	Y	067310	500	239 억		7655551	N	N	11376	N	01	N
127	20230906	110504	54	100.00	KSQ150		반도체	N	N	N	N		N	30200	550	2	1.85	102324929950	3379366	22.23	29300	30850	29300	38500	20800	29650	30286.30	15.98	0	332254	33150	31400	29950	28200	26750	32275	29075	240	8850	500	21340	50	1	47921854	14472	511.86	4.57	12	7.05	59.00	6607.00	31700	20230905	-4.73	8800	20220929	243.18	31700	-4.73	20230905	8850	241.24	20230103	31700	-4.73	20230905	8800	243.18	20220929	5.88	Y	067310	500	239 억		7655551	N	N	11376	N	01	N
128	20230906	100451	54	100.00	KSQ150		반도체	N	N	N	N		N	30450	800	2	2.70	85195577800	2808371	18.47	29300	30850	29300	38500	20800	29650	30345.46	15.98	0	289311	33150	31400	29950	28200	26750	32275	29075	240	8850	500	21340	50	1	47921854	14592	516.10	4.61	12	5.86	59.00	6607.00	31700	20230905	-3.94	8800	20220929	246.02	31700	-3.94	20230905	8850	244.07	20230103	31700	-3.94	20230905	8800	246.02	20220929	5.88	Y	067310	500	239 억		7655551	N	N	11376	N	01	N
129	20230906	090454	54	100.00	KSQ150		반도체	N	N	N	N		N	30500	850	2	2.87	22577742000	748936	4.93	29300	30550	29300	38500	20800	29650	30172.23	15.98	0	94128	33150	31400	29950	28200	26750	32275	29075	240	8850	500	21340	50	1	47921854	14616	516.95	4.62	12	1.56	59.00	6607.00	31700	20230905	-3.79	8800	20220929	246.59	31700	-3.79	20230905	8850	244.63	20230103	31700	-3.79	20230905	8800	246.59	20220929	5.88	Y	067310	500	239 억		7655551	N	N	11376	N	01	N
130	20230905	160456	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	29650	150	2	0.51	456583861200	15106629	73.10	29300	31700	28500	38350	20650	29500	30224.85	14.54	0	654116	31633	30566	29333	28266	27033	29950	27650	240	8850	500	21240	50	1	47921854	14209	502.54	4.49	12	31.52	59.00	6607.00	31700	20230905	-6.47	8800	20220929	236.93	31700	-6.47	20230905	8850	235.03	20230103	31700	-6.47	20230905	8800	236.93	20220929	6.61	N	067310	500	239 억		6966367	N	N	11302	N	00	N
131	20230905	150507	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	29750	250	2	0.85	447237657200	14790935	71.57	29300	31700	28500	38350	20650	29500	30237.50	14.54	0	610826	31633	30566	29333	28266	27033	29950	27650	240	8850	500	21240	50	1	47921854	14257	504.24	4.50	12	30.86	59.00	6607.00	31700	20230905	-6.15	8800	20220929	238.07	31700	-6.15	20230905	8850	236.16	20230103	31700	-6.15	20230905	8800	238.07	20220929	6.61	N	067310	500	239 억		6966367	N	N	439964	N	00	N
132	20230905	140503	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	29650	150	2	0.51	433230359600	14318480	69.29	29300	31700	28500	38350	20650	29500	30256.96	14.54	0	541933	31633	30566	29333	28266	27033	29950	27650	240	8850	500	21240	50	1	47921854	14209	502.54	4.49	12	29.88	59.00	6607.00	31700	20230905	-6.47	8800	20220929	236.93	31700	-6.47	20230905	8850	235.03	20230103	31700	-6.47	20230905	8800	236.93	20220929	6.61	N	067310	500	239 억		6966367	N	N	439964	N	00	N
133	20230905	130444	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	29450	-50	5	-0.17	420177150850	13875919	67.15	29300	31700	28500	38350	20650	29500	30281.28	14.54	0	432356	31633	30566	29333	28266	27033	29950	27650	240	8850	500	21240	50	1	47921854	14113	499.15	4.46	12	28.96	59.00	6607.00	31700	20230905	-7.10	8800	20220929	234.66	31700	-7.10	20230905	8850	232.77	20230103	31700	-7.10	20230905	8800	234.66	20220929	6.61	N	067310	500	239 억		6966367	N	N	439964	N	00	N
134	20230905	120454	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	29550	50	2	0.17	404499063500	13347854	64.59	29300	31700	28500	38350	20650	29500	30304.69	14.54	0	377315	31633	30566	29333	28266	27033	29950	27650	240	8850	500	21240	50	1	47921854	14161	500.85	4.47	12	27.85	59.00	6607.00	31700	20230905	-6.78	8800	20220929	235.80	31700	-6.78	20230905	8850	233.90	20230103	31700	-6.78	20230905	8800	235.80	20220929	6.61	N	067310	500	239 억		6966367	N	N	439964	N	00	N
135	20230905	110457	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	29200	-300	5	-1.02	371114480200	12215958	59.11	29300	31700	28500	38350	20650	29500	30379.80	14.54	0	203945	31633	30566	29333	28266	27033	29950	27650	240	8850	500	21240	50	1	47921854	13993	494.92	4.42	12	25.49	59.00	6607.00	31700	20230905	-7.89	8800	20220929	231.82	31700	-7.89	20230905	8850	229.94	20230103	31700	-7.89	20230905	8800	231.82	20220929	6.61	N	067310	500	239 억		6966367	N	N	439964	N	00	N
136	20230905	100452	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	30750	1250	2	4.24	269609437150	8757735	42.38	29300	31700	29200	38350	20650	29500	30785.93	14.54	0	308698	31633	30566	29333	28266	27033	29950	27650	240	8850	500	21240	50	1	47921854	14736	521.19	4.65	12	18.28	59.00	6607.00	31700	20230905	-3.00	8800	20220929	249.43	31700	-3.00	20230905	8850	247.46	20230103	31700	-3.00	20230905	8800	249.43	20220929	6.61	N	067310	500	239 억		6966367	N	N	439964	N	00	N
137	20230905	090448	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	30350	850	2	2.88	28829687850	963418	4.66	29300	30550	29200	38350	20650	29500	29926.31	14.54	0	154592	31633	30566	29333	28266	27033	29950	27650	240	8850	500	21240	50	1	47921854	14544	514.41	4.59	12	2.01	59.00	6607.00	30550	20230905	-0.65	8800	20220929	244.89	30550	-0.65	20230905	8850	242.94	20230103	30550	-0.65	20230905	8800	244.89	20220929	6.61	N	067310	500	239 억		6966367	N	N	439964	N	00	N
138	20230904	160450	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	29500	1900	2	6.88	602615918300	20541728	111.55	29750	30400	28100	35850	19350	27600	29336.07	13.72	0	589133	31833	29716	25483	23366	19133	30775	24425	240	8250	500	19870	50	1	47921854	14137	500.00	4.46	12	42.87	59.00	6607.00	30400	20230904	-2.96	8800	20220929	235.23	30400	-2.96	20230904	8850	233.33	20230103	30400	-2.96	20230904	8800	235.23	20220929	6.75	Y	067310	500	239 억		6572621	N	N	439953	N	00	N
139	20230904	150443	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	29450	1850	2	6.70	570688873750	19463361	105.70	29750	30400	28100	35850	19350	27600	29321.32	13.72	0	532784	31833	29716	25483	23366	19133	30775	24425	240	8250	500	19870	50	1	47921854	14113	499.15	4.46	12	40.61	59.00	6607.00	30400	20230904	-3.12	8800	20220929	234.66	30400	-3.12	20230904	8850	232.77	20230103	30400	-3.12	20230904	8800	234.66	20220929	6.75	Y	067310	500	239 억		6572621	N	N	244536	N	00	N
140	20230904	140439	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	29300	1700	2	6.16	546997092350	18656890	101.32	29750	30400	28100	35850	19350	27600	29318.91	13.72	0	391966	31833	29716	25483	23366	19133	30775	24425	240	8250	500	19870	50	1	47921854	14041	496.61	4.43	12	38.93	59.00	6607.00	30400	20230904	-3.62	8800	20220929	232.95	30400	-3.62	20230904	8850	231.07	20230103	30400	-3.62	20230904	8800	232.95	20220929	6.75	Y	067310	500	239 억		6572621	N	N	244536	N	00	N
141	20230904	130446	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	29200	1600	2	5.80	528186499450	18011359	97.81	29750	30400	28100	35850	19350	27600	29325.33	13.72	0	234001	31833	29716	25483	23366	19133	30775	24425	240	8250	500	19870	50	1	47921854	13993	494.92	4.42	12	37.58	59.00	6607.00	30400	20230904	-3.95	8800	20220929	231.82	30400	-3.95	20230904	8850	229.94	20230103	30400	-3.95	20230904	8800	231.82	20220929	6.75	Y	067310	500	239 억		6572621	N	N	244536	N	00	N
142	20230904	120439	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	29550	1950	2	7.07	504865492300	17217571	93.50	29750	30400	28100	35850	19350	27600	29322.84	13.72	0	153434	31833	29716	25483	23366	19133	30775	24425	240	8250	500	19870	50	1	47921854	14161	500.85	4.47	12	35.93	59.00	6607.00	30400	20230904	-2.80	8800	20220929	235.80	30400	-2.80	20230904	8850	233.90	20230103	30400	-2.80	20230904	8800	235.80	20220929	6.75	Y	067310	500	239 억		6572621	N	N	244536	N	00	N
143	20230904	110432	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	29250	1650	2	5.98	441667665350	15095311	81.98	29750	30350	28100	35850	19350	27600	29258.76	13.72	0	-8164	31833	29716	25483	23366	19133	30775	24425	240	8250	500	19870	50	1	47921854	14017	495.76	4.43	12	31.50	59.00	6607.00	30350	20230904	-3.62	8800	20220929	232.39	30350	-3.62	20230904	8850	230.51	20230103	30350	-3.62	20230904	8800	232.39	20220929	6.75	Y	067310	500	239 억		6572621	N	N	244536	N	00	N
144	20230904	100434	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	29450	1850	2	6.70	275408861300	9477616	51.47	29750	29950	28100	35850	19350	27600	29059.10	13.72	0	-225027	31833	29716	25483	23366	19133	30775	24425	240	8250	500	19870	50	1	47921854	14113	499.15	4.46	12	19.78	59.00	6607.00	29950	20230904	-1.67	8800	20220929	234.66	29950	-1.67	20230904	8850	232.77	20230103	29950	-1.67	20230904	8800	234.66	20220929	6.75	Y	067310	500	239 억		6572621	N	N	244536	N	00	N
145	20230904	090443	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	29600	2000	2	7.25	90457919850	3062631	16.63	29750	29950	28750	35850	19350	27600	29536.96	13.72	0	-54946	31833	29716	25483	23366	19133	30775	24425	240	8250	500	19870	50	1	47921854	14185	501.69	4.48	12	6.39	59.00	6607.00	29950	20230904	-1.17	8800	20220929	236.36	29950	-1.17	20230904	8850	234.46	20230103	29950	-1.17	20230904	8800	236.36	20220929	6.75	Y	067310	500	239 억		6572621	N	N	244536	N	00	N
146	20230901	160435	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	27600	6350	1	29.88	473323792250	18405372	1335.96	21400	27600	21250	27600	14900	21250	25716.50	9.36	0	2106941	21916	21582	20966	20632	20016	21750	20800	240	6350	500	15300	50	1	47921854	13226	467.80	4.18	12	38.41	59.00	6607.00	27600	20230901	0.00	8800	20220929	213.64	27600	0.00	20230901	8850	211.86	20230103	27600	0.00	20230901	8800	213.64	20220929	6.75	Y	067310	500	239 억		4483304	N	N	244536	N	00	N
147	20230901	150444	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	27600	6350	1	29.88	469693840250	18273852	1326.42	21400	27600	21250	27600	14900	21250	25703.07	9.36	0	2108827	21916	21582	20966	20632	20016	21750	20800	240	6350	500	15300	50	1	47921854	13226	467.80	4.18	12	38.13	59.00	6607.00	27600	20230901	0.00	8800	20220929	213.64	27600	0.00	20230901	8850	211.86	20230103	27600	0.00	20230901	8800	213.64	20220929	6.75	Y	067310	500	239 억		4483304	N	N	104915	N	00	N
148	20230901	140442	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	27400	6150	2	28.94	433270060400	16952214	1230.49	21400	27500	21250	27600	14900	21250	25558.33	9.36	0	2029502	21916	21582	20966	20632	20016	21750	20800	240	6350	500	15300	50	1	47921854	13131	464.41	4.15	12	35.37	59.00	6607.00	27500	20230901	-0.36	8800	20220929	211.36	27500	-0.36	20230901	8850	209.60	20230103	27500	-0.36	20230901	8800	211.36	20220929	6.75	Y	067310	500	239 억		4483304	N	N	104915	N	00	N
149	20230901	130432	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	27350	6100	2	28.71	389181150200	15329502	1112.70	21400	27500	21250	27600	14900	21250	25387.73	9.36	0	1637680	21916	21582	20966	20632	20016	21750	20800	240	6350	500	15300	50	1	47921854	13107	463.56	4.14	12	31.99	59.00	6607.00	27500	20230901	-0.55	8800	20220929	210.80	27500	-0.55	20230901	8850	209.04	20230103	27500	-0.55	20230901	8800	210.80	20220929	6.75	Y	067310	500	239 억		4483304	N	N	104915	N	00	N
150	20230901	120436	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	26750	5500	2	25.88	331973927700	13226053	960.02	21400	27150	21250	27600	14900	21250	25100.01	9.36	0	1326332	21916	21582	20966	20632	20016	21750	20800	240	6350	500	15300	50	1	47921854	12819	453.39	4.05	12	27.60	59.00	6607.00	27150	20230901	-1.47	8800	20220929	203.98	27150	-1.47	20230901	8850	202.26	20230103	27150	-1.47	20230901	8800	203.98	20220929	6.75	Y	067310	500	239 억		4483304	N	N	104915	N	00	N
151	20230901	110436	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	25900	4650	2	21.88	213492484950	8771741	636.70	21400	26450	21250	27600	14900	21250	24338.68	9.36	0	983263	21916	21582	20966	20632	20016	21750	20800	240	6350	500	15300	50	1	47921854	12412	438.98	3.92	12	18.30	59.00	6607.00	26450	20230901	-2.08	8800	20220929	194.32	26450	-2.08	20230901	8850	192.66	20230103	26450	-2.08	20230901	8800	194.32	20220929	6.75	Y	067310	500	239 억		4483304	N	N	104915	N	00	N
152	20230901	100432	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	22100	850	2	4.00	27215573150	1242030	90.15	21400	22400	21250	27600	14900	21250	21912.19	9.36	0	137395	21916	21582	20966	20632	20016	21750	20800	240	6350	500	15300	50	1	47921854	10591	374.58	3.34	12	2.59	59.00	6607.00	23500	20230718	-5.96	8800	20220929	151.14	23500	-5.96	20230718	8850	149.72	20230103	23500	-5.96	20230718	8800	151.14	20220929	6.75	Y	067310	500	239 억		4483304	N	N	104915	N	00	N
153	20230901	090429	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	21500	250	2	1.18	1887026400	88172	6.40	21400	21550	21250	27600	14900	21250	21401.72	9.36	0	4720	21916	21582	20966	20632	20016	21750	20800	240	6350	500	15300	50	1	47921854	10303	364.41	3.25	12	0.18	59.00	6607.00	23500	20230718	-8.51	8800	20220929	144.32	23500	-8.51	20230718	8850	142.94	20230103	23500	-8.51	20230718	8800	144.32	20220929	6.75	Y	067310	500	239 억		4483304	N	N	104915	N	00	N