KissMeData/036930/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	160433	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26900	-750	5	-2.71	36301676550	1360966	209.88	27400	27750	26000	35900	19400	27650	26672.99	7.62	0	27761	28950	28300	27750	27100	26550	28025	26825	241	8250	500	21010	50	1	48249212	12979	12.23	2.64	12	2.82	2200.00	10199.00	32150	20230915	-16.33	10200	20230103	163.73	32150	-16.33	20230915	10200	163.73	20230103	32150	-16.33	20230915	10200	163.73	20230103	3.82	Y	036930	500	241 억		3674584	N	N	78286	N	00	N
3	20230927	150435	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27050	-600	5	-2.17	33745069000	1266430	195.30	27400	27750	26000	35900	19400	27650	26645.81	7.62	0	30561	28950	28300	27750	27100	26550	28025	26825	241	8250	500	21010	50	1	48249212	13051	12.30	2.65	12	2.62	2200.00	10199.00	32150	20230915	-15.86	10200	20230103	165.20	32150	-15.86	20230915	10200	165.20	20230103	32150	-15.86	20230915	10200	165.20	20230103	3.82	Y	036930	500	241 억		3674584	N	N	86887	N	00	N
4	20230927	140435	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26500	-1150	5	-4.16	27963081650	1050805	162.05	27400	27750	26000	35900	19400	27650	26611.08	7.62	0	54559	28950	28300	27750	27100	26550	28025	26825	241	8250	500	21010	50	1	48249212	12786	12.05	2.60	12	2.18	2200.00	10199.00	32150	20230915	-17.57	10200	20230103	159.80	32150	-17.57	20230915	10200	159.80	20230103	32150	-17.57	20230915	10200	159.80	20230103	3.82	Y	036930	500	241 억		3674584	N	N	86887	N	00	N
5	20230927	130430	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26450	-1200	5	-4.34	24930541450	936297	144.39	27400	27750	26000	35900	19400	27650	26626.72	7.62	0	47242	28950	28300	27750	27100	26550	28025	26825	241	8250	500	21010	50	1	48249212	12762	12.02	2.59	12	1.94	2200.00	10199.00	32150	20230915	-17.73	10200	20230103	159.31	32150	-17.73	20230915	10200	159.31	20230103	32150	-17.73	20230915	10200	159.31	20230103	3.82	Y	036930	500	241 억		3674584	N	N	86887	N	00	N
6	20230927	120430	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26200	-1450	5	-5.24	22560741050	846443	130.53	27400	27750	26000	35900	19400	27650	26653.56	7.62	0	39243	28950	28300	27750	27100	26550	28025	26825	241	8250	500	21010	50	1	48249212	12641	11.91	2.57	12	1.75	2200.00	10199.00	32150	20230915	-18.51	10200	20230103	156.86	32150	-18.51	20230915	10200	156.86	20230103	32150	-18.51	20230915	10200	156.86	20230103	3.82	Y	036930	500	241 억		3674584	N	N	86887	N	00	N
7	20230927	110433	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26250	-1400	5	-5.06	17772382550	663531	102.32	27400	27750	26050	35900	19400	27650	26784.53	7.62	0	-7083	28950	28300	27750	27100	26550	28025	26825	241	8250	500	21010	50	1	48249212	12665	11.93	2.57	12	1.38	2200.00	10199.00	32150	20230915	-18.35	10200	20230103	157.35	32150	-18.35	20230915	10200	157.35	20230103	32150	-18.35	20230915	10200	157.35	20230103	3.82	Y	036930	500	241 억		3674584	N	N	86887	N	00	N
8	20230927	100430	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27100	-550	5	-1.99	8176296650	300715	46.37	27400	27750	26600	35900	19400	27650	27189.49	7.62	0	19703	28950	28300	27750	27100	26550	28025	26825	241	8250	500	21010	50	1	48249212	13076	12.32	2.66	12	0.62	2200.00	10199.00	32150	20230915	-15.71	10200	20230103	165.69	32150	-15.71	20230915	10200	165.69	20230103	32150	-15.71	20230915	10200	165.69	20230103	3.82	Y	036930	500	241 억		3674584	N	N	86887	N	00	N
9	20230927	090437	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27550	-100	5	-0.36	1407742700	51200	7.90	27400	27600	27400	35900	19400	27650	27494.91	7.62	0	11590	28950	28300	27750	27100	26550	28025	26825	241	8250	500	21010	50	1	48249212	13293	12.52	2.70	12	0.11	2200.00	10199.00	32150	20230915	-14.31	10200	20230103	170.10	32150	-14.31	20230915	10200	170.10	20230103	32150	-14.31	20230915	10200	170.10	20230103	3.82	Y	036930	500	241 억		3674584	N	N	86887	N	00	N
10	20230926	160430	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27650	-250	5	-0.90	17742024150	640110	86.24	28200	28400	27200	36250	19550	27900	27717.33	7.74	0	-35833	28833	28366	27833	27366	26833	28600	27600	241	8350	500	21200	50	1	48249212	13341	12.57	2.71	12	1.33	2200.00	10199.00	32150	20230915	-14.00	10200	20230103	171.08	32150	-14.00	20230915	10200	171.08	20230103	32150	-14.00	20230915	10200	171.08	20230103	3.88	Y	036930	500	241 억		3732741	N	N	86789	N	00	N
11	20230926	150433	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27600	-300	5	-1.08	15262865550	550771	74.20	28200	28400	27200	36250	19550	27900	27711.26	7.74	0	-29351	28833	28366	27833	27366	26833	28600	27600	241	8350	500	21200	50	1	48249212	13317	12.55	2.71	12	1.14	2200.00	10199.00	32150	20230915	-14.15	10200	20230103	170.59	32150	-14.15	20230915	10200	170.59	20230103	32150	-14.15	20230915	10200	170.59	20230103	3.88	Y	036930	500	241 억		3732741	N	N	41811	N	00	N
12	20230926	140426	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27550	-350	5	-1.25	13164271600	474800	63.97	28200	28400	27200	36250	19550	27900	27725.33	7.74	0	-38542	28833	28366	27833	27366	26833	28600	27600	241	8350	500	21200	50	1	48249212	13293	12.52	2.70	12	0.98	2200.00	10199.00	32150	20230915	-14.31	10200	20230103	170.10	32150	-14.31	20230915	10200	170.10	20230103	32150	-14.31	20230915	10200	170.10	20230103	3.88	Y	036930	500	241 억		3732741	N	N	41811	N	00	N
13	20230926	130428	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27500	-400	5	-1.43	11567640050	416643	56.13	28200	28400	27200	36250	19550	27900	27763.38	7.74	0	-26841	28833	28366	27833	27366	26833	28600	27600	241	8350	500	21200	50	1	48249212	13269	12.50	2.70	12	0.86	2200.00	10199.00	32150	20230915	-14.46	10200	20230103	169.61	32150	-14.46	20230915	10200	169.61	20230103	32150	-14.46	20230915	10200	169.61	20230103	3.88	Y	036930	500	241 억		3732741	N	N	41811	N	00	N
14	20230926	120430	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27650	-250	5	-0.90	10886169350	391923	52.80	28200	28400	27200	36250	19550	27900	27775.78	7.74	0	-23959	28833	28366	27833	27366	26833	28600	27600	241	8350	500	21200	50	1	48249212	13341	12.57	2.71	12	0.81	2200.00	10199.00	32150	20230915	-14.00	10200	20230103	171.08	32150	-14.00	20230915	10200	171.08	20230103	32150	-14.00	20230915	10200	171.08	20230103	3.88	Y	036930	500	241 억		3732741	N	N	41811	N	00	N
15	20230926	110430	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27650	-250	5	-0.90	9650191250	346968	46.75	28200	28400	27200	36250	19550	27900	27812.51	7.74	0	-20048	28833	28366	27833	27366	26833	28600	27600	241	8350	500	21200	50	1	48249212	13341	12.57	2.71	12	0.72	2200.00	10199.00	32150	20230915	-14.00	10200	20230103	171.08	32150	-14.00	20230915	10200	171.08	20230103	32150	-14.00	20230915	10200	171.08	20230103	3.88	Y	036930	500	241 억		3732741	N	N	41811	N	00	N
16	20230926	100429	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27950	50	2	0.18	8019308700	288392	38.85	28200	28400	27200	36250	19550	27900	27806.45	7.74	0	-15318	28833	28366	27833	27366	26833	28600	27600	241	8350	500	21200	50	1	48249212	13486	12.70	2.74	12	0.60	2200.00	10199.00	32150	20230915	-13.06	10200	20230103	174.02	32150	-13.06	20230915	10200	174.02	20230103	32150	-13.06	20230915	10200	174.02	20230103	3.88	Y	036930	500	241 억		3732741	N	N	41811	N	00	N
17	20230926	090428	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27950	50	2	0.18	2307804150	81795	11.02	28200	28400	27950	36250	19550	27900	28220.85	7.74	0	-13929	28833	28366	27833	27366	26833	28600	27600	241	8350	500	21200	50	1	48249212	13486	12.70	2.74	12	0.17	2200.00	10199.00	32150	20230915	-13.06	10200	20230103	174.02	32150	-13.06	20230915	10200	174.02	20230103	32150	-13.06	20230915	10200	174.02	20230103	3.88	Y	036930	500	241 억		3732741	N	N	41811	N	00	N
18	20230925	160429	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27900	200	2	0.72	20294393050	726978	66.70	27500	28300	27300	36000	19400	27700	27916.59	7.68	0	27425	28900	28300	27300	26700	25700	28600	27000	241	8300	500	21050	50	1	48249212	13462	12.68	2.74	12	1.51	2200.00	10199.00	32150	20230915	-13.22	10200	20230103	173.53	32150	-13.22	20230915	10200	173.53	20230103	32150	-13.22	20230915	10200	173.53	20230103	4.04	Y	036930	500	241 억		3703149	N	N	41811	N	00	N
19	20230925	150431	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28000	300	2	1.08	19150961700	685975	62.94	27500	28300	27300	36000	19400	27700	27918.32	7.68	0	21485	28900	28300	27300	26700	25700	28600	27000	241	8300	500	21050	50	1	48249212	13510	12.73	2.75	12	1.42	2200.00	10199.00	32150	20230915	-12.91	10200	20230103	174.51	32150	-12.91	20230915	10200	174.51	20230103	32150	-12.91	20230915	10200	174.51	20230103	4.04	Y	036930	500	241 억		3703149	N	N	76550	N	00	N
20	20230925	140424	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27900	200	2	0.72	16904781750	605578	55.56	27500	28300	27300	36000	19400	27700	27915.62	7.68	0	180	28900	28300	27300	26700	25700	28600	27000	241	8300	500	21050	50	1	48249212	13462	12.68	2.74	12	1.26	2200.00	10199.00	32150	20230915	-13.22	10200	20230103	173.53	32150	-13.22	20230915	10200	173.53	20230103	32150	-13.22	20230915	10200	173.53	20230103	4.04	Y	036930	500	241 억		3703149	N	N	76550	N	00	N
21	20230925	130425	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28000	300	2	1.08	14689605450	526624	48.32	27500	28300	27300	36000	19400	27700	27894.43	7.68	0	10884	28900	28300	27300	26700	25700	28600	27000	241	8300	500	21050	50	1	48249212	13510	12.73	2.75	12	1.09	2200.00	10199.00	32150	20230915	-12.91	10200	20230103	174.51	32150	-12.91	20230915	10200	174.51	20230103	32150	-12.91	20230915	10200	174.51	20230103	4.04	Y	036930	500	241 억		3703149	N	N	76550	N	00	N
22	20230925	120430	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27800	100	2	0.36	13006040550	466372	42.79	27500	28300	27300	36000	19400	27700	27888.26	7.68	0	146	28900	28300	27300	26700	25700	28600	27000	241	8300	500	21050	50	1	48249212	13413	12.64	2.73	12	0.97	2200.00	10199.00	32150	20230915	-13.53	10200	20230103	172.55	32150	-13.53	20230915	10200	172.55	20230103	32150	-13.53	20230915	10200	172.55	20230103	4.04	Y	036930	500	241 억		3703149	N	N	76550	N	00	N
23	20230925	110425	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27700	0	3	0.00	11578224450	414878	38.06	27500	28300	27300	36000	19400	27700	27908.24	7.68	0	-9735	28900	28300	27300	26700	25700	28600	27000	241	8300	500	21050	50	1	48249212	13365	12.59	2.72	12	0.86	2200.00	10199.00	32150	20230915	-13.84	10200	20230103	171.57	32150	-13.84	20230915	10200	171.57	20230103	32150	-13.84	20230915	10200	171.57	20230103	4.04	Y	036930	500	241 억		3703149	N	N	76550	N	00	N
24	20230925	100427	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27950	250	2	0.90	8922029400	319494	29.31	27500	28300	27300	36000	19400	27700	27926.49	7.68	0	6675	28900	28300	27300	26700	25700	28600	27000	241	8300	500	21050	50	1	48249212	13486	12.70	2.74	12	0.66	2200.00	10199.00	32150	20230915	-13.06	10200	20230103	174.02	32150	-13.06	20230915	10200	174.02	20230103	32150	-13.06	20230915	10200	174.02	20230103	4.04	Y	036930	500	241 억		3703149	N	N	76550	N	00	N
25	20230925	090427	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27500	-200	5	-0.72	908628100	32927	3.02	27500	27850	27500	36000	19400	27700	27590.58	7.68	0	522	28900	28300	27300	26700	25700	28600	27000	241	8300	500	21050	50	1	48249212	13269	12.50	2.70	12	0.07	2200.00	10199.00	32150	20230915	-14.46	10200	20230103	169.61	32150	-14.46	20230915	10200	169.61	20230103	32150	-14.46	20230915	10200	169.61	20230103	4.04	Y	036930	500	241 억		3703149	N	N	76550	N	00	N
26	20230922	160440	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27700	700	2	2.59	29556912700	1079122	63.63	26300	27900	26300	35100	18900	27000	27388.95	7.65	0	-6216	29000	28000	27500	26500	26000	27750	26250	241	8100	500	20520	50	1	48249212	13365	12.59	2.72	12	2.24	2200.00	10199.00	32150	20230915	-13.84	10200	20230103	171.57	32150	-13.84	20230915	10200	171.57	20230103	32150	-13.84	20230915	10200	171.57	20230103	4.00	Y	036930	500	241 억		3688816	N	N	76550	N	00	N
27	20230922	150437	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27700	700	2	2.59	27773108900	1014759	59.84	26300	27900	26300	35100	18900	27000	27369.17	7.65	0	-18731	29000	28000	27500	26500	26000	27750	26250	241	8100	500	20520	50	1	48249212	13365	12.59	2.72	12	2.10	2200.00	10199.00	32150	20230915	-13.84	10200	20230103	171.57	32150	-13.84	20230915	10200	171.57	20230103	32150	-13.84	20230915	10200	171.57	20230103	4.00	Y	036930	500	241 억		3688816	N	N	147669	N	00	N
28	20230922	140439	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27800	800	2	2.96	25109000100	918783	54.18	26300	27900	26300	35100	18900	27000	27328.55	7.65	0	-21142	29000	28000	27500	26500	26000	27750	26250	241	8100	500	20520	50	1	48249212	13413	12.64	2.73	12	1.90	2200.00	10199.00	32150	20230915	-13.53	10200	20230103	172.55	32150	-13.53	20230915	10200	172.55	20230103	32150	-13.53	20230915	10200	172.55	20230103	4.00	Y	036930	500	241 억		3688816	N	N	147669	N	00	N
29	20230922	130413	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27650	650	2	2.41	22303246100	817567	48.21	26300	27900	26300	35100	18900	27000	27280.03	7.65	0	-11554	29000	28000	27500	26500	26000	27750	26250	241	8100	500	20520	50	1	48249212	13341	12.57	2.71	12	1.69	2200.00	10199.00	32150	20230915	-14.00	10200	20230103	171.08	32150	-14.00	20230915	10200	171.08	20230103	32150	-14.00	20230915	10200	171.08	20230103	4.00	Y	036930	500	241 억		3688816	N	N	147669	N	00	N
30	20230922	120410	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27350	350	2	1.30	20391054100	748108	44.12	26300	27900	26300	35100	18900	27000	27256.84	7.65	0	2061	29000	28000	27500	26500	26000	27750	26250	241	8100	500	20520	50	1	48249212	13196	12.43	2.68	12	1.55	2200.00	10199.00	32150	20230915	-14.93	10200	20230103	168.14	32150	-14.93	20230915	10200	168.14	20230103	32150	-14.93	20230915	10200	168.14	20230103	4.00	Y	036930	500	241 억		3688816	N	N	147669	N	00	N
31	20230922	110410	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27500	500	2	1.85	17991989900	660839	38.97	26300	27900	26300	35100	18900	27000	27225.99	7.65	0	9413	29000	28000	27500	26500	26000	27750	26250	241	8100	500	20520	50	1	48249212	13269	12.50	2.70	12	1.37	2200.00	10199.00	32150	20230915	-14.46	10200	20230103	169.61	32150	-14.46	20230915	10200	169.61	20230103	32150	-14.46	20230915	10200	169.61	20230103	4.00	Y	036930	500	241 억		3688816	N	N	147669	N	00	N
32	20230922	100411	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27550	550	2	2.04	12936507200	477972	28.19	26300	27550	26300	35100	18900	27000	27065.41	7.65	0	46458	29000	28000	27500	26500	26000	27750	26250	241	8100	500	20520	50	1	48249212	13293	12.52	2.70	12	0.99	2200.00	10199.00	32150	20230915	-14.31	10200	20230103	170.10	32150	-14.31	20230915	10200	170.10	20230103	32150	-14.31	20230915	10200	170.10	20230103	4.00	Y	036930	500	241 억		3688816	N	N	147669	N	00	N
33	20230922	090407	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26800	-200	5	-0.74	2284771850	86051	5.07	26300	26900	26300	35100	18900	27000	26551.29	7.65	0	42008	29000	28000	27500	26500	26000	27750	26250	241	8100	500	20520	50	1	48249212	12931	12.18	2.63	12	0.18	2200.00	10199.00	32150	20230915	-16.64	10200	20230103	162.75	32150	-16.64	20230915	10200	162.75	20230103	32150	-16.64	20230915	10200	162.75	20230103	4.00	Y	036930	500	241 억		3688816	N	N	147669	N	00	N
34	20230921	160413	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27000	-1850	5	-6.41	45704465050	1658196	149.51	28250	28500	27000	37500	20200	28850	27563.53	7.69	0	-14945	29616	29232	28566	28182	27516	29425	28375	241	8650	500	21920	50	1	48249212	13027	12.27	2.65	12	3.44	2200.00	10199.00	32150	20230915	-16.02	10200	20230103	164.71	32150	-16.02	20230915	10200	164.71	20230103	32150	-16.02	20230915	10200	164.71	20230103	3.90	Y	036930	500	241 억		3710972	N	N	147669	N	00	N
35	20230921	150406	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27050	-1800	5	-6.24	42199022000	1528581	137.82	28250	28500	27000	37500	20200	28850	27606.65	7.69	0	-45318	29616	29232	28566	28182	27516	29425	28375	241	8650	500	21920	50	1	48249212	13051	12.30	2.65	12	3.17	2200.00	10199.00	32150	20230915	-15.86	10200	20230103	165.20	32150	-15.86	20230915	10200	165.20	20230103	32150	-15.86	20230915	10200	165.20	20230103	3.90	Y	036930	500	241 억		3710972	N	N	150145	N	00	N
36	20230921	140410	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27250	-1600	5	-5.55	35241817450	1272125	114.70	28250	28500	27100	37500	20200	28850	27703.10	7.69	0	-19508	29616	29232	28566	28182	27516	29425	28375	241	8650	500	21920	50	1	48249212	13148	12.39	2.67	12	2.64	2200.00	10199.00	32150	20230915	-15.24	10200	20230103	167.16	32150	-15.24	20230915	10200	167.16	20230103	32150	-15.24	20230915	10200	167.16	20230103	3.90	Y	036930	500	241 억		3710972	N	N	150145	N	00	N
37	20230921	130405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27250	-1600	5	-5.55	31599385900	1138472	102.65	28250	28500	27150	37500	20200	28850	27755.95	7.69	0	-16667	29616	29232	28566	28182	27516	29425	28375	241	8650	500	21920	50	1	48249212	13148	12.39	2.67	12	2.36	2200.00	10199.00	32150	20230915	-15.24	10200	20230103	167.16	32150	-15.24	20230915	10200	167.16	20230103	32150	-15.24	20230915	10200	167.16	20230103	3.90	Y	036930	500	241 억		3710972	N	N	150145	N	00	N
38	20230921	120404	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27350	-1500	5	-5.20	28902146250	1039535	93.73	28250	28500	27150	37500	20200	28850	27802.94	7.69	0	-22665	29616	29232	28566	28182	27516	29425	28375	241	8650	500	21920	50	1	48249212	13196	12.43	2.68	12	2.15	2200.00	10199.00	32150	20230915	-14.93	10200	20230103	168.14	32150	-14.93	20230915	10200	168.14	20230103	32150	-14.93	20230915	10200	168.14	20230103	3.90	Y	036930	500	241 억		3710972	N	N	150145	N	00	N
39	20230921	110413	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27400	-1450	5	-5.03	25488871000	914864	82.49	28250	28500	27150	37500	20200	28850	27860.82	7.69	0	-62191	29616	29232	28566	28182	27516	29425	28375	241	8650	500	21920	50	1	48249212	13220	12.45	2.69	12	1.90	2200.00	10199.00	32150	20230915	-14.77	10200	20230103	168.63	32150	-14.77	20230915	10200	168.63	20230103	32150	-14.77	20230915	10200	168.63	20230103	3.90	Y	036930	500	241 억		3710972	N	N	150145	N	00	N
40	20230921	100406	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27900	-950	5	-3.29	15680064800	558199	50.33	28250	28500	27550	37500	20200	28850	28090.44	7.69	0	-22327	29616	29232	28566	28182	27516	29425	28375	241	8650	500	21920	50	1	48249212	13462	12.68	2.74	12	1.16	2200.00	10199.00	32150	20230915	-13.22	10200	20230103	173.53	32150	-13.22	20230915	10200	173.53	20230103	32150	-13.22	20230915	10200	173.53	20230103	3.90	Y	036930	500	241 억		3710972	N	N	150145	N	00	N
41	20230921	090410	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28350	-500	5	-1.73	3320437700	117416	10.59	28250	28450	28150	37500	20200	28850	28279.20	7.69	0	15845	29616	29232	28566	28182	27516	29425	28375	241	8650	500	21920	50	1	48249212	13679	12.89	2.78	12	0.24	2200.00	10199.00	32150	20230915	-11.82	10200	20230103	177.94	32150	-11.82	20230915	10200	177.94	20230103	32150	-11.82	20230915	10200	177.94	20230103	3.90	Y	036930	500	241 억		3710972	N	N	150145	N	00	N
42	20230920	160411	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28850	550	2	1.94	31097537850	1091262	59.22	28250	28950	27900	36750	19850	28300	28494.10	7.86	0	-69647	30400	29350	28700	27650	27000	29025	27325	241	8450	500	21500	50	1	48249212	13920	13.11	2.83	12	2.26	2200.00	10199.00	32150	20230915	-10.26	10200	20230103	182.84	32150	-10.26	20230915	10200	182.84	20230103	32150	-10.26	20230915	10200	182.84	20230103	3.83	Y	036930	500	241 억		3791113	N	N	150145	N	00	N
43	20230920	150401	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28700	400	2	1.41	27012452750	949418	51.52	28250	28950	27900	36750	19850	28300	28451.61	7.86	0	-44016	30400	29350	28700	27650	27000	29025	27325	241	8450	500	21500	50	1	48249212	13848	13.05	2.81	12	1.97	2200.00	10199.00	32150	20230915	-10.73	10200	20230103	181.37	32150	-10.73	20230915	10200	181.37	20230103	32150	-10.73	20230915	10200	181.37	20230103	3.83	Y	036930	500	241 억		3791113	N	N	72190	N	00	N
44	20230920	140405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28500	200	2	0.71	18118773750	639615	34.71	28250	28600	27900	36750	19850	28300	28327.63	7.86	0	-55320	30400	29350	28700	27650	27000	29025	27325	241	8450	500	21500	50	1	48249212	13751	12.95	2.79	12	1.33	2200.00	10199.00	32150	20230915	-11.35	10200	20230103	179.41	32150	-11.35	20230915	10200	179.41	20230103	32150	-11.35	20230915	10200	179.41	20230103	3.83	Y	036930	500	241 억		3791113	N	N	72190	N	00	N
45	20230920	130404	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28400	100	2	0.35	16248534600	573876	31.14	28250	28600	27900	36750	19850	28300	28313.67	7.86	0	-58947	30400	29350	28700	27650	27000	29025	27325	241	8450	500	21500	50	1	48249212	13703	12.91	2.78	12	1.19	2200.00	10199.00	32150	20230915	-11.66	10200	20230103	178.43	32150	-11.66	20230915	10200	178.43	20230103	32150	-11.66	20230915	10200	178.43	20230103	3.83	Y	036930	500	241 억		3791113	N	N	72190	N	00	N
46	20230920	120403	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28300	0	3	0.00	14354607050	507213	27.53	28250	28600	27900	36750	19850	28300	28300.94	7.86	0	-39172	30400	29350	28700	27650	27000	29025	27325	241	8450	500	21500	50	1	48249212	13655	12.86	2.77	12	1.05	2200.00	10199.00	32150	20230915	-11.98	10200	20230103	177.45	32150	-11.98	20230915	10200	177.45	20230103	32150	-11.98	20230915	10200	177.45	20230103	3.83	Y	036930	500	241 억		3791113	N	N	72190	N	00	N
47	20230920	110406	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28350	50	2	0.18	12731859700	449767	24.41	28250	28600	27900	36750	19850	28300	28307.68	7.86	0	-22708	30400	29350	28700	27650	27000	29025	27325	241	8450	500	21500	50	1	48249212	13679	12.89	2.78	12	0.93	2200.00	10199.00	32150	20230915	-11.82	10200	20230103	177.94	32150	-11.82	20230915	10200	177.94	20230103	32150	-11.82	20230915	10200	177.94	20230103	3.83	Y	036930	500	241 억		3791113	N	N	72190	N	00	N
48	20230920	100357	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28200	-100	5	-0.35	9173299000	324610	17.62	28250	28550	27900	36750	19850	28300	28259.43	7.86	0	-18406	30400	29350	28700	27650	27000	29025	27325	241	8450	500	21500	50	1	48249212	13606	12.82	2.76	12	0.67	2200.00	10199.00	32150	20230915	-12.29	10200	20230103	176.47	32150	-12.29	20230915	10200	176.47	20230103	32150	-12.29	20230915	10200	176.47	20230103	3.83	Y	036930	500	241 억		3791113	N	N	72190	N	00	N
49	20230920	090403	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28550	250	2	0.88	1228343450	43322	2.35	28250	28550	28200	36750	19850	28300	28353.92	7.86	0	3949	30400	29350	28700	27650	27000	29025	27325	241	8450	500	21500	50	1	48249212	13775	12.98	2.80	12	0.09	2200.00	10199.00	32150	20230915	-11.20	10200	20230103	179.90	32150	-11.20	20230915	10200	179.90	20230103	32150	-11.20	20230915	10200	179.90	20230103	3.83	Y	036930	500	241 억		3791113	N	N	72190	N	00	N
50	20230919	160401	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28300	-1250	5	-4.23	52216420350	1819736	57.70	29500	29750	28050	38400	20700	29550	28694.49	7.90	0	10976	31550	30550	29750	28750	27950	30150	28350	241	8850	500	22450	50	1	48249212	13655	12.86	2.77	12	3.77	2200.00	10199.00	32150	20230915	-11.98	10200	20230103	177.45	32150	-11.98	20230915	10200	177.45	20230103	32150	-11.98	20230915	10200	177.45	20230103	3.54	Y	036930	500	241 억		3810575	N	N	72190	N	00	N
51	20230919	150400	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28350	-1200	5	-4.06	48919067200	1703348	54.01	29500	29750	28050	38400	20700	29550	28718.65	7.90	0	-14380	31550	30550	29750	28750	27950	30150	28350	241	8850	500	22450	50	1	48249212	13679	12.89	2.78	12	3.53	2200.00	10199.00	32150	20230915	-11.82	10200	20230103	177.94	32150	-11.82	20230915	10200	177.94	20230103	32150	-11.82	20230915	10200	177.94	20230103	3.54	Y	036930	500	241 억		3810575	N	N	222213	N	00	N
52	20230919	140359	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28200	-1350	5	-4.57	41092649700	1427327	45.26	29500	29750	28050	38400	20700	29550	28789.15	7.90	0	50010	31550	30550	29750	28750	27950	30150	28350	241	8850	500	22450	50	1	48249212	13606	12.82	2.76	12	2.96	2200.00	10199.00	32150	20230915	-12.29	10200	20230103	176.47	32150	-12.29	20230915	10200	176.47	20230103	32150	-12.29	20230915	10200	176.47	20230103	3.54	Y	036930	500	241 억		3810575	N	N	222213	N	00	N
53	20230919	130355	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28450	-1100	5	-3.72	37539564950	1301612	41.27	29500	29750	28050	38400	20700	29550	28840.03	7.90	0	50555	31550	30550	29750	28750	27950	30150	28350	241	8850	500	22450	50	1	48249212	13727	12.93	2.79	12	2.70	2200.00	10199.00	32150	20230915	-11.51	10200	20230103	178.92	32150	-11.51	20230915	10200	178.92	20230103	32150	-11.51	20230915	10200	178.92	20230103	3.54	Y	036930	500	241 억		3810575	N	N	222213	N	00	N
54	20230919	120406	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28450	-1100	5	-3.72	35136766400	1217093	38.59	29500	29750	28050	38400	20700	29550	28868.60	7.90	0	33073	31550	30550	29750	28750	27950	30150	28350	241	8850	500	22450	50	1	48249212	13727	12.93	2.79	12	2.52	2200.00	10199.00	32150	20230915	-11.51	10200	20230103	178.92	32150	-11.51	20230915	10200	178.92	20230103	32150	-11.51	20230915	10200	178.92	20230103	3.54	Y	036930	500	241 억		3810575	N	N	222213	N	00	N
55	20230919	110405	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28500	-1050	5	-3.55	25823347950	888691	28.18	29500	29750	28500	38400	20700	29550	29056.92	7.90	0	25578	31550	30550	29750	28750	27950	30150	28350	241	8850	500	22450	50	1	48249212	13751	12.95	2.79	12	1.84	2200.00	10199.00	32150	20230915	-11.35	10200	20230103	179.41	32150	-11.35	20230915	10200	179.41	20230103	32150	-11.35	20230915	10200	179.41	20230103	3.54	Y	036930	500	241 억		3810575	N	N	222213	N	00	N
56	20230919	100401	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29000	-550	5	-1.86	15003687500	511571	16.22	29500	29750	28800	38400	20700	29550	29328.01	7.90	0	29973	31550	30550	29750	28750	27950	30150	28350	241	8850	500	22450	50	1	48249212	13992	13.18	2.84	12	1.06	2200.00	10199.00	32150	20230915	-9.80	10200	20230103	184.31	32150	-9.80	20230915	10200	184.31	20230103	32150	-9.80	20230915	10200	184.31	20230103	3.54	Y	036930	500	241 억		3810575	N	N	222213	N	00	N
57	20230919	090401	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29450	-100	5	-0.34	2006926000	67983	2.16	29500	29750	29300	38400	20700	29550	29520.36	7.90	0	-4347	31550	30550	29750	28750	27950	30150	28350	241	8850	500	22450	50	1	48249212	14209	13.39	2.89	12	0.14	2200.00	10199.00	32150	20230915	-8.40	10200	20230103	188.73	32150	-8.40	20230915	10200	188.73	20230103	32150	-8.40	20230915	10200	188.73	20230103	3.54	Y	036930	500	241 억		3810575	N	N	222213	N	00	N
58	20230918	160403	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29550	-1900	5	-6.04	93000537150	3133896	77.85	30550	30750	28950	40850	22050	31450	29675.74	8.60	0	-325481	32783	32116	31483	30816	30183	32100	30800	241	9400	500	23900	50	1	48249212	14258	13.43	2.90	12	6.50	2200.00	10199.00	32150	20230915	-8.09	10200	20230103	189.71	32150	-8.09	20230915	10200	189.71	20230103	32150	-8.09	20230915	10200	189.71	20230103	3.79	Y	036930	500	241 억		4147703	N	N	222213	N	00	N
59	20230918	150359	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29350	-2100	5	-6.68	88229728800	2972267	73.83	30550	30750	28950	40850	22050	31450	29684.10	8.60	0	-332508	32783	32116	31483	30816	30183	32100	30800	241	9400	500	23900	50	1	48249212	14161	13.34	2.88	12	6.16	2200.00	10199.00	32150	20230915	-8.71	10200	20230103	187.75	32150	-8.71	20230915	10200	187.75	20230103	32150	-8.71	20230915	10200	187.75	20230103	3.79	Y	036930	500	241 억		4147703	N	N	145217	N	00	N
60	20230918	140409	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29600	-1850	5	-5.88	82017699150	2761257	68.59	30550	30750	28950	40850	22050	31450	29702.80	8.60	0	-396793	32783	32116	31483	30816	30183	32100	30800	241	9400	500	23900	50	1	48249212	14282	13.45	2.90	12	5.72	2200.00	10199.00	32150	20230915	-7.93	10200	20230103	190.20	32150	-7.93	20230915	10200	190.20	20230103	32150	-7.93	20230915	10200	190.20	20230103	3.79	Y	036930	500	241 억		4147703	N	N	145217	N	00	N
61	20230918	130400	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29350	-2100	5	-6.68	73569652500	2475517	61.49	30550	30750	28950	40850	22050	31450	29718.64	8.60	0	-493391	32783	32116	31483	30816	30183	32100	30800	241	9400	500	23900	50	1	48249212	14161	13.34	2.88	12	5.13	2200.00	10199.00	32150	20230915	-8.71	10200	20230103	187.75	32150	-8.71	20230915	10200	187.75	20230103	32150	-8.71	20230915	10200	187.75	20230103	3.79	Y	036930	500	241 억		4147703	N	N	145217	N	00	N
62	20230918	120401	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29000	-2450	5	-7.79	68273910700	2293922	56.98	30550	30750	28950	40850	22050	31450	29762.69	8.60	0	-468446	32783	32116	31483	30816	30183	32100	30800	241	9400	500	23900	50	1	48249212	13992	13.18	2.84	12	4.75	2200.00	10199.00	32150	20230915	-9.80	10200	20230103	184.31	32150	-9.80	20230915	10200	184.31	20230103	32150	-9.80	20230915	10200	184.31	20230103	3.79	Y	036930	500	241 억		4147703	N	N	145217	N	00	N
63	20230918	110403	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29350	-2100	5	-6.68	57341753250	1918546	47.66	30550	30750	29250	40850	22050	31450	29887.83	8.60	0	-415999	32783	32116	31483	30816	30183	32100	30800	241	9400	500	23900	50	1	48249212	14161	13.34	2.88	12	3.98	2200.00	10199.00	32150	20230915	-8.71	10200	20230103	187.75	32150	-8.71	20230915	10200	187.75	20230103	32150	-8.71	20230915	10200	187.75	20230103	3.79	Y	036930	500	241 억		4147703	N	N	145217	N	00	N
64	20230918	100357	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29600	-1850	5	-5.88	46484134500	1549615	38.49	30550	30750	29400	40850	22050	31450	29996.87	8.60	0	-350791	32783	32116	31483	30816	30183	32100	30800	241	9400	500	23900	50	1	48249212	14282	13.45	2.90	12	3.21	2200.00	10199.00	32150	20230915	-7.93	10200	20230103	190.20	32150	-7.93	20230915	10200	190.20	20230103	32150	-7.93	20230915	10200	190.20	20230103	3.79	Y	036930	500	241 억		4147703	N	N	145217	N	00	N
65	20230918	090354	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30400	-1050	5	-3.34	9822089650	322002	8.00	30550	30750	30200	40850	22050	31450	30502.10	8.60	0	16394	32783	32116	31483	30816	30183	32100	30800	241	9400	500	23900	50	1	48249212	14668	13.82	2.98	12	0.67	2200.00	10199.00	32150	20230915	-5.44	10200	20230103	198.04	32150	-5.44	20230915	10200	198.04	20230103	32150	-5.44	20230915	10200	198.04	20230103	3.79	Y	036930	500	241 억		4147703	N	N	145217	N	00	N
66	20230915	160400	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	31450	-250	5	-0.79	125067976250	3976351	31.28	31450	32150	30850	41200	22200	31700	31452.35	8.48	0	-20208	35133	33416	30283	28566	25433	34275	29425	241	9500	500	24090	50	1	48249212	15174	14.30	3.08	12	8.24	2200.00	10199.00	32150	20230915	-2.18	10200	20230103	208.33	32150	-2.18	20230915	10200	208.33	20230103	32150	-2.18	20230915	10200	208.33	20230103	3.69	Y	036930	500	241 억		4093500	N	N	145217	N	00	N
67	20230915	150400	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	31000	-700	5	-2.21	117909634400	3747905	29.48	31450	32150	30850	41200	22200	31700	31459.52	8.48	0	-16793	35133	33416	30283	28566	25433	34275	29425	241	9500	500	24090	50	1	48249212	14957	14.09	3.04	12	7.77	2200.00	10199.00	32150	20230915	-3.58	10200	20230103	203.92	32150	-3.58	20230915	10200	203.92	20230103	32150	-3.58	20230915	10200	203.92	20230103	3.69	Y	036930	500	241 억		4093500	N	N	210502	N	00	N
68	20230915	140359	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	31650	-50	5	-0.16	104512306900	3319307	26.11	31450	32150	30850	41200	22200	31700	31485.55	8.48	0	-46364	35133	33416	30283	28566	25433	34275	29425	241	9500	500	24090	50	1	48249212	15271	14.39	3.10	12	6.88	2200.00	10199.00	32150	20230915	-1.56	10200	20230103	210.29	32150	-1.56	20230915	10200	210.29	20230103	32150	-1.56	20230915	10200	210.29	20230103	3.69	Y	036930	500	241 억		4093500	N	N	210502	N	00	N
69	20230915	130356	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	31650	-50	5	-0.16	96500269700	3066263	24.12	31450	32150	30850	41200	22200	31700	31470.90	8.48	0	-45299	35133	33416	30283	28566	25433	34275	29425	241	9500	500	24090	50	1	48249212	15271	14.39	3.10	12	6.36	2200.00	10199.00	32150	20230915	-1.56	10200	20230103	210.29	32150	-1.56	20230915	10200	210.29	20230103	32150	-1.56	20230915	10200	210.29	20230103	3.69	Y	036930	500	241 억		4093500	N	N	210502	N	00	N
70	20230915	120402	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	31700	0	3	0.00	79923006900	2545659	20.02	31450	32100	30850	41200	22200	31700	31394.64	8.48	0	-21287	35133	33416	30283	28566	25433	34275	29425	241	9500	500	24090	50	1	48249212	15295	14.41	3.11	12	5.28	2200.00	10199.00	32100	20230915	-1.25	10200	20230103	210.78	32100	-1.25	20230915	10200	210.78	20230103	32100	-1.25	20230915	10200	210.78	20230103	3.69	Y	036930	500	241 억		4093500	N	N	210502	N	00	N
71	20230915	110401	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31300	-400	5	-1.26	55758780150	1781668	14.01	31450	31850	30850	41200	22200	31700	31293.61	8.48	0	-31479	35133	33416	30283	28566	25433	34275	29425	241	9500	500	24090	50	1	48249212	15102	14.23	3.07	12	3.69	2200.00	10199.00	32000	20230914	-2.19	10200	20230103	206.86	32000	-2.19	20230914	10200	206.86	20230103	32000	-2.19	20230914	10200	206.86	20230103	3.69	Y	036930	500	241 억		4093500	N	N	210502	N	00	N
72	20230915	100402	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31250	-450	5	-1.42	45462788300	1451644	11.42	31450	31850	30850	41200	22200	31700	31315.57	8.48	0	-53205	35133	33416	30283	28566	25433	34275	29425	241	9500	500	24090	50	1	48249212	15078	14.20	3.06	12	3.01	2200.00	10199.00	32000	20230914	-2.34	10200	20230103	206.37	32000	-2.34	20230914	10200	206.37	20230103	32000	-2.34	20230914	10200	206.37	20230103	3.69	Y	036930	500	241 억		4093500	N	N	210502	N	00	N
73	20230915	090355	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31200	-500	5	-1.58	11277002100	358469	2.82	31450	31850	31150	41200	22200	31700	31452.07	8.48	0	-5510	35133	33416	30283	28566	25433	34275	29425	241	9500	500	24090	50	1	48249212	15054	14.18	3.06	12	0.74	2200.00	10199.00	32000	20230914	-2.50	10200	20230103	205.88	32000	-2.50	20230914	10200	205.88	20230103	32000	-2.50	20230914	10200	205.88	20230103	3.69	Y	036930	500	241 억		4093500	N	N	210502	N	00	N
74	20230914	160400	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	31700	4950	2	18.50	383229285400	12605144	1309.18	27300	32000	27150	34750	18750	26750	30400.50	7.61	0	287820	28183	27466	26933	26216	25683	27825	26575	241	8000	500	20330	50	1	48249212	15295	14.41	3.11	12	26.13	2200.00	10199.00	32000	20230914	-0.94	10200	20230103	210.78	32000	-0.94	20230914	10200	210.78	20230103	32000	-0.94	20230914	10200	210.78	20230103	3.71	Y	036930	500	241 억		3673005	N	N	210502	N	00	N
75	20230914	150353	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	31350	4600	2	17.20	352682369450	11635339	1208.45	27300	32000	27150	34750	18750	26750	30311.44	7.61	0	398413	28183	27466	26933	26216	25683	27825	26575	241	8000	500	20330	50	1	48249212	15126	14.25	3.07	12	24.12	2200.00	10199.00	32000	20230914	-2.03	10200	20230103	207.35	32000	-2.03	20230914	10200	207.35	20230103	32000	-2.03	20230914	10200	207.35	20230103	3.71	Y	036930	500	241 억		3673005	N	N	112610	N	00	N
76	20230914	140352	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	31400	4650	2	17.38	324869431450	10741510	1115.62	27300	32000	27150	34750	18750	26750	30244.44	7.61	0	347379	28183	27466	26933	26216	25683	27825	26575	241	8000	500	20330	50	1	48249212	15150	14.27	3.08	12	22.26	2200.00	10199.00	32000	20230914	-1.88	10200	20230103	207.84	32000	-1.88	20230914	10200	207.84	20230103	32000	-1.88	20230914	10200	207.84	20230103	3.71	Y	036930	500	241 억		3673005	N	N	112610	N	00	N
77	20230914	130351	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	31300	4550	2	17.01	269771185050	8988769	933.58	27300	31750	27150	34750	18750	26750	30012.19	7.61	0	398757	28183	27466	26933	26216	25683	27825	26575	241	8000	500	20330	50	1	48249212	15102	14.23	3.07	12	18.63	2200.00	10199.00	31750	20230914	-1.42	10200	20230103	206.86	31750	-1.42	20230914	10200	206.86	20230103	31750	-1.42	20230914	10200	206.86	20230103	3.71	Y	036930	500	241 억		3673005	N	N	112610	N	00	N
78	20230914	120359	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	31250	4500	2	16.82	229013788750	7687505	798.43	27300	31650	27150	34750	18750	26750	29790.57	7.61	0	362740	28183	27466	26933	26216	25683	27825	26575	241	8000	500	20330	50	1	48249212	15078	14.20	3.06	12	15.93	2200.00	10199.00	31650	20230914	-1.26	10200	20230103	206.37	31650	-1.26	20230914	10200	206.37	20230103	31650	-1.26	20230914	10200	206.37	20230103	3.71	Y	036930	500	241 억		3673005	N	N	112610	N	00	N
79	20230914	110354	55	50.00	KSQ150	신고가	반도체	N	N	N	Y	50	N	30000	3250	2	12.15	120231825300	4171391	433.24	27300	30000	27150	34750	18750	26750	28823.18	7.61	0	185046	28183	27466	26933	26216	25683	27825	26575	241	8000	500	20330	50	1	48249212	14475	13.64	2.94	12	8.65	2200.00	10199.00	30000	20230914	0.00	10200	20230103	194.12	30000	0.00	20230914	10200	194.12	20230103	30000	0.00	20230914	10200	194.12	20230103	3.71	Y	036930	500	241 억		3673005	Y	N	112610	N	00	N
80	20230914	100348	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28850	2100	2	7.85	69633358750	2439146	253.33	27300	29500	27150	34750	18750	26750	28548.58	7.61	0	47654	28183	27466	26933	26216	25683	27825	26575	241	8000	500	20330	50	1	48249212	13920	13.11	2.83	12	5.06	2200.00	10199.00	29900	20230801	-3.51	10200	20230103	182.84	29900	-3.51	20230801	10200	182.84	20230103	29900	-3.51	20230801	10200	182.84	20230103	3.71	Y	036930	500	241 억		3673005	N	N	112610	N	00	N
81	20230914	090356	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27750	1000	2	3.74	3329382750	121099	12.58	27300	27750	27150	34750	18750	26750	27495.78	7.61	0	-1645	28183	27466	26933	26216	25683	27825	26575	241	8000	500	20330	50	1	48249212	13389	12.61	2.72	12	0.25	2200.00	10199.00	29900	20230801	-7.19	10200	20230103	172.06	29900	-7.19	20230801	10200	172.06	20230103	29900	-7.19	20230801	10200	172.06	20230103	3.71	Y	036930	500	241 억		3673005	N	N	112610	N	00	N
82	20230913	160357	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26750	200	2	0.75	25849114900	957480	170.72	26600	27650	26400	34500	18600	26550	26997.80	7.94	0	-152982	27450	27000	26650	26200	25850	26825	26025	241	7950	500	20170	50	1	48249212	12907	12.16	2.62	12	1.98	2200.00	10199.00	29900	20230801	-10.54	10200	20230103	162.25	29900	-10.54	20230801	10200	162.25	20230103	29900	-10.54	20230801	10200	162.25	20230103	3.68	Y	036930	500	241 억		3831033	N	N	112536	N	00	N
83	20230913	150352	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26750	200	2	0.75	24494357550	906891	161.70	26600	27650	26400	34500	18600	26550	27009.16	7.94	0	-148828	27450	27000	26650	26200	25850	26825	26025	241	7950	500	20170	50	1	48249212	12907	12.16	2.62	12	1.88	2200.00	10199.00	29900	20230801	-10.54	10200	20230103	162.25	29900	-10.54	20230801	10200	162.25	20230103	29900	-10.54	20230801	10200	162.25	20230103	3.68	Y	036930	500	241 억		3831033	N	N	130186	N	00	N
84	20230913	140356	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27000	450	2	1.69	20480626450	757857	135.12	26600	27650	26400	34500	18600	26550	27024.40	7.94	0	-127546	27450	27000	26650	26200	25850	26825	26025	241	7950	500	20170	50	1	48249212	13027	12.27	2.65	12	1.57	2200.00	10199.00	29900	20230801	-9.70	10200	20230103	164.71	29900	-9.70	20230801	10200	164.71	20230103	29900	-9.70	20230801	10200	164.71	20230103	3.68	Y	036930	500	241 억		3831033	N	N	130186	N	00	N
85	20230913	130347	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26700	150	2	0.56	18763827450	693877	123.72	26600	27650	26400	34500	18600	26550	27042.01	7.94	0	-135340	27450	27000	26650	26200	25850	26825	26025	241	7950	500	20170	50	1	48249212	12883	12.14	2.62	12	1.44	2200.00	10199.00	29900	20230801	-10.70	10200	20230103	161.76	29900	-10.70	20230801	10200	161.76	20230103	29900	-10.70	20230801	10200	161.76	20230103	3.68	Y	036930	500	241 억		3831033	N	N	130186	N	00	N
86	20230913	120358	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26550	0	3	0.00	17460194550	645044	115.01	26600	27650	26400	34500	18600	26550	27068.23	7.94	0	-116346	27450	27000	26650	26200	25850	26825	26025	241	7950	500	20170	50	1	48249212	12810	12.07	2.60	12	1.34	2200.00	10199.00	29900	20230801	-11.20	10200	20230103	160.29	29900	-11.20	20230801	10200	160.29	20230103	29900	-11.20	20230801	10200	160.29	20230103	3.68	Y	036930	500	241 억		3831033	N	N	130186	N	00	N
87	20230913	110353	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26600	50	2	0.19	16178377100	596764	106.40	26600	27650	26400	34500	18600	26550	27110.18	7.94	0	-103060	27450	27000	26650	26200	25850	26825	26025	241	7950	500	20170	50	1	48249212	12834	12.09	2.61	12	1.24	2200.00	10199.00	29900	20230801	-11.04	10200	20230103	160.78	29900	-11.04	20230801	10200	160.78	20230103	29900	-11.04	20230801	10200	160.78	20230103	3.68	Y	036930	500	241 억		3831033	N	N	130186	N	00	N
88	20230913	100350	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26700	150	2	0.56	13245039100	486248	86.70	26600	27650	26500	34500	18600	26550	27239.28	7.94	0	-53968	27450	27000	26650	26200	25850	26825	26025	241	7950	500	20170	50	1	48249212	12883	12.14	2.62	12	1.01	2200.00	10199.00	29900	20230801	-10.70	10200	20230103	161.76	29900	-10.70	20230801	10200	161.76	20230103	29900	-10.70	20230801	10200	161.76	20230103	3.68	Y	036930	500	241 억		3831033	N	N	130186	N	00	N
89	20230913	090347	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27150	600	2	2.26	934473000	34711	6.19	26600	27200	26500	34500	18600	26550	26921.59	7.94	0	10501	27450	27000	26650	26200	25850	26825	26025	241	7950	500	20170	50	1	48249212	13100	12.34	2.66	12	0.07	2200.00	10199.00	29900	20230801	-9.20	10200	20230103	166.18	29900	-9.20	20230801	10200	166.18	20230103	29900	-9.20	20230801	10200	166.18	20230103	3.68	Y	036930	500	241 억		3831033	N	N	130186	N	00	N
90	20230912	160345	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26550	-150	5	-0.56	14827698750	556753	64.47	26800	27100	26300	34700	18700	26700	26632.53	7.96	0	-21470	28633	27666	26883	25916	25133	27275	25525	241	8000	500	20290	50	1	48249212	12810	12.07	2.60	12	1.15	2200.00	10199.00	29900	20230801	-11.20	10200	20230103	160.29	29900	-11.20	20230801	10200	160.29	20230103	29900	-11.20	20230801	10200	160.29	20230103	3.71	Y	036930	500	241 억		3842734	N	N	130186	N	00	N
91	20230912	150351	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26650	-50	5	-0.19	14028917450	526684	60.99	26800	27100	26300	34700	18700	26700	26636.31	7.96	0	-18729	28633	27666	26883	25916	25133	27275	25525	241	8000	500	20290	50	1	48249212	12858	12.11	2.61	12	1.09	2200.00	10199.00	29900	20230801	-10.87	10200	20230103	161.27	29900	-10.87	20230801	10200	161.27	20230103	29900	-10.87	20230801	10200	161.27	20230103	3.71	Y	036930	500	241 억		3842734	N	N	100770	N	00	N
92	20230912	140351	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26750	50	2	0.19	12214321300	458757	53.12	26800	27100	26300	34700	18700	26700	26624.81	7.96	0	-16922	28633	27666	26883	25916	25133	27275	25525	241	8000	500	20290	50	1	48249212	12907	12.16	2.62	12	0.95	2200.00	10199.00	29900	20230801	-10.54	10200	20230103	162.25	29900	-10.54	20230801	10200	162.25	20230103	29900	-10.54	20230801	10200	162.25	20230103	3.71	Y	036930	500	241 억		3842734	N	N	100770	N	00	N
93	20230912	130348	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26800	100	2	0.37	9190598950	346377	40.11	26800	26850	26300	34700	18700	26700	26533.50	7.96	0	-38424	28633	27666	26883	25916	25133	27275	25525	241	8000	500	20290	50	1	48249212	12931	12.18	2.63	12	0.72	2200.00	10199.00	29900	20230801	-10.37	10200	20230103	162.75	29900	-10.37	20230801	10200	162.75	20230103	29900	-10.37	20230801	10200	162.75	20230103	3.71	Y	036930	500	241 억		3842734	N	N	100770	N	00	N
94	20230912	120343	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26400	-300	5	-1.12	7868298300	296544	34.34	26800	26850	26300	34700	18700	26700	26533.31	7.96	0	-49988	28633	27666	26883	25916	25133	27275	25525	241	8000	500	20290	50	1	48249212	12738	12.00	2.59	12	0.61	2200.00	10199.00	29900	20230801	-11.71	10200	20230103	158.82	29900	-11.71	20230801	10200	158.82	20230103	29900	-11.71	20230801	10200	158.82	20230103	3.71	Y	036930	500	241 억		3842734	N	N	100770	N	00	N
95	20230912	110348	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26300	-400	5	-1.50	6326159300	238088	27.57	26800	26850	26300	34700	18700	26700	26570.67	7.96	0	-44635	28633	27666	26883	25916	25133	27275	25525	241	8000	500	20290	50	1	48249212	12690	11.95	2.58	12	0.49	2200.00	10199.00	29900	20230801	-12.04	10200	20230103	157.84	29900	-12.04	20230801	10200	157.84	20230103	29900	-12.04	20230801	10200	157.84	20230103	3.71	Y	036930	500	241 억		3842734	N	N	100770	N	00	N
96	20230912	100346	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26450	-250	5	-0.94	4831586100	181428	21.01	26800	26850	26350	34700	18700	26700	26630.87	7.96	0	-27353	28633	27666	26883	25916	25133	27275	25525	241	8000	500	20290	50	1	48249212	12762	12.02	2.59	12	0.38	2200.00	10199.00	29900	20230801	-11.54	10200	20230103	159.31	29900	-11.54	20230801	10200	159.31	20230103	29900	-11.54	20230801	10200	159.31	20230103	3.71	Y	036930	500	241 억		3842734	N	N	100770	N	00	N
97	20230912	090350	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26750	50	2	0.19	724166250	27125	3.14	26800	26850	26550	34700	18700	26700	26697.37	7.96	0	-6441	28633	27666	26883	25916	25133	27275	25525	241	8000	500	20290	50	1	48249212	12907	12.16	2.62	12	0.06	2200.00	10199.00	29900	20230801	-10.54	10200	20230103	162.25	29900	-10.54	20230801	10200	162.25	20230103	29900	-10.54	20230801	10200	162.25	20230103	3.71	Y	036930	500	241 억		3842734	N	N	100770	N	00	N
98	20230911	160343	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26700	-550	5	-2.02	22902086650	857338	133.86	27600	27850	26100	35400	19100	27250	26712.30	8.23	0	-123199	27916	27582	26966	26632	26016	27750	26800	241	8150	500	20710	50	1	48249212	12883	12.14	2.62	12	1.78	2200.00	10199.00	29900	20230801	-10.70	10200	20230103	161.76	29900	-10.70	20230801	10200	161.76	20230103	29900	-10.70	20230801	10200	161.76	20230103	3.72	Y	036930	500	241 억		3971268	N	N	100697	N	00	N
99	20230911	150350	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26600	-650	5	-2.39	21517623950	805396	125.75	27600	27850	26100	35400	19100	27250	26716.05	8.23	0	-113438	27916	27582	26966	26632	26016	27750	26800	241	8150	500	20710	50	1	48249212	12834	12.09	2.61	12	1.67	2200.00	10199.00	29900	20230801	-11.04	10200	20230103	160.78	29900	-11.04	20230801	10200	160.78	20230103	29900	-11.04	20230801	10200	160.78	20230103	3.72	Y	036930	500	241 억		3971268	N	N	47529	N	00	N
100	20230911	140354	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26600	-650	5	-2.39	19593743050	732672	114.40	27600	27850	26100	35400	19100	27250	26742.05	8.23	0	-98053	27916	27582	26966	26632	26016	27750	26800	241	8150	500	20710	50	1	48249212	12834	12.09	2.61	12	1.52	2200.00	10199.00	29900	20230801	-11.04	10200	20230103	160.78	29900	-11.04	20230801	10200	160.78	20230103	29900	-11.04	20230801	10200	160.78	20230103	3.72	Y	036930	500	241 억		3971268	N	N	47529	N	00	N
101	20230911	130343	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26550	-700	5	-2.57	18100486600	676178	105.58	27600	27850	26100	35400	19100	27250	26767.98	8.23	0	-101141	27916	27582	26966	26632	26016	27750	26800	241	8150	500	20710	50	1	48249212	12810	12.07	2.60	12	1.40	2200.00	10199.00	29900	20230801	-11.20	10200	20230103	160.29	29900	-11.20	20230801	10200	160.29	20230103	29900	-11.20	20230801	10200	160.29	20230103	3.72	Y	036930	500	241 억		3971268	N	N	47529	N	00	N
102	20230911	120345	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26550	-700	5	-2.57	17038135400	636189	99.33	27600	27850	26100	35400	19100	27250	26780.70	8.23	0	-98568	27916	27582	26966	26632	26016	27750	26800	241	8150	500	20710	50	1	48249212	12810	12.07	2.60	12	1.32	2200.00	10199.00	29900	20230801	-11.20	10200	20230103	160.29	29900	-11.20	20230801	10200	160.29	20230103	29900	-11.20	20230801	10200	160.29	20230103	3.72	Y	036930	500	241 억		3971268	N	N	47529	N	00	N
103	20230911	110339	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26900	-350	5	-1.28	15054157650	562373	87.81	27600	27850	26100	35400	19100	27250	26767.99	8.23	0	-107504	27916	27582	26966	26632	26016	27750	26800	241	8150	500	20710	50	1	48249212	12979	12.23	2.64	12	1.17	2200.00	10199.00	29900	20230801	-10.03	10200	20230103	163.73	29900	-10.03	20230801	10200	163.73	20230103	29900	-10.03	20230801	10200	163.73	20230103	3.72	Y	036930	500	241 억		3971268	N	N	47529	N	00	N
104	20230911	100341	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26150	-1100	5	-4.04	11844423450	441008	68.86	27600	27850	26100	35400	19100	27250	26856.57	8.23	0	-114185	27916	27582	26966	26632	26016	27750	26800	241	8150	500	20710	50	1	48249212	12617	11.89	2.56	12	0.91	2200.00	10199.00	29900	20230801	-12.54	10200	20230103	156.37	29900	-12.54	20230801	10200	156.37	20230103	29900	-12.54	20230801	10200	156.37	20230103	3.72	Y	036930	500	241 억		3971268	N	N	47529	N	00	N
105	20230911	090341	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27600	350	2	1.28	2056284950	74369	11.61	27600	27850	27500	35400	19100	27250	27656.16	8.23	0	-9664	27916	27582	26966	26632	26016	27750	26800	241	8150	500	20710	50	1	48249212	13317	12.55	2.71	12	0.15	2200.00	10199.00	29900	20230801	-7.69	10200	20230103	170.59	29900	-7.69	20230801	10200	170.59	20230103	29900	-7.69	20230801	10200	170.59	20230103	3.72	Y	036930	500	241 억		3971268	N	N	47529	N	00	N
106	20230908	160346	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27250	350	2	1.30	16863926100	629939	109.14	26900	27300	26350	34950	18850	26900	26768.43	8.18	0	26331	27800	27350	26800	26350	25800	27575	26575	241	8050	500	20440	50	1	48249212	13148	12.39	2.67	12	1.31	2200.00	10199.00	29900	20230801	-8.86	10200	20230103	167.16	29900	-8.86	20230801	10200	167.16	20230103	29900	-8.86	20230801	10200	167.16	20230103	3.71	Y	036930	500	241 억		3944410	N	N	46853	N	00	N
107	20230908	150346	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27000	100	2	0.37	13185544550	494600	85.69	26900	27150	26350	34950	18850	26900	26659.00	8.18	0	65614	27800	27350	26800	26350	25800	27575	26575	241	8050	500	20440	50	1	48249212	13027	12.27	2.65	12	1.03	2200.00	10199.00	29900	20230801	-9.70	10200	20230103	164.71	29900	-9.70	20230801	10200	164.71	20230103	29900	-9.70	20230801	10200	164.71	20230103	3.71	Y	036930	500	241 억		3944410	N	N	75332	N	00	N
108	20230908	140346	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26550	-350	5	-1.30	10250226700	385065	66.71	26900	27150	26350	34950	18850	26900	26619.47	8.18	0	80066	27800	27350	26800	26350	25800	27575	26575	241	8050	500	20440	50	1	48249212	12810	12.07	2.60	12	0.80	2200.00	10199.00	29900	20230801	-11.20	10200	20230103	160.29	29900	-11.20	20230801	10200	160.29	20230103	29900	-11.20	20230801	10200	160.29	20230103	3.71	Y	036930	500	241 억		3944410	N	N	75332	N	00	N
109	20230908	130348	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26450	-450	5	-1.67	8789858600	330091	57.19	26900	27150	26350	34950	18850	26900	26628.59	8.18	0	66120	27800	27350	26800	26350	25800	27575	26575	241	8050	500	20440	50	1	48249212	12762	12.02	2.59	12	0.68	2200.00	10199.00	29900	20230801	-11.54	10200	20230103	159.31	29900	-11.54	20230801	10200	159.31	20230103	29900	-11.54	20230801	10200	159.31	20230103	3.71	Y	036930	500	241 억		3944410	N	N	75332	N	00	N
110	20230908	120354	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26700	-200	5	-0.74	7648309550	287093	49.74	26900	27150	26350	34950	18850	26900	26640.52	8.18	0	55984	27800	27350	26800	26350	25800	27575	26575	241	8050	500	20440	50	1	48249212	12883	12.14	2.62	12	0.60	2200.00	10199.00	29900	20230801	-10.70	10200	20230103	161.76	29900	-10.70	20230801	10200	161.76	20230103	29900	-10.70	20230801	10200	161.76	20230103	3.71	Y	036930	500	241 억		3944410	N	N	75332	N	00	N
111	20230908	110349	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26450	-450	5	-1.67	6228557700	233956	40.53	26900	27150	26350	34950	18850	26900	26622.77	8.18	0	46250	27800	27350	26800	26350	25800	27575	26575	241	8050	500	20440	50	1	48249212	12762	12.02	2.59	12	0.48	2200.00	10199.00	29900	20230801	-11.54	10200	20230103	159.31	29900	-11.54	20230801	10200	159.31	20230103	29900	-11.54	20230801	10200	159.31	20230103	3.71	Y	036930	500	241 억		3944410	N	N	75332	N	00	N
112	20230908	100346	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26650	-250	5	-0.93	3798227150	142249	24.64	26900	27150	26500	34950	18850	26900	26701.25	8.18	0	19050	27800	27350	26800	26350	25800	27575	26575	241	8050	500	20440	50	1	48249212	12858	12.11	2.61	12	0.29	2200.00	10199.00	29900	20230801	-10.87	10200	20230103	161.27	29900	-10.87	20230801	10200	161.27	20230103	29900	-10.87	20230801	10200	161.27	20230103	3.71	Y	036930	500	241 억		3944410	N	N	75332	N	00	N
113	20230908	090352	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26750	-150	5	-0.56	458374950	17092	2.96	26900	26900	26650	34950	18850	26900	26818.07	8.18	0	-4113	27800	27350	26800	26350	25800	27575	26575	241	8050	500	20440	50	1	48249212	12907	12.16	2.62	12	0.04	2200.00	10199.00	29900	20230801	-10.54	10200	20230103	162.25	29900	-10.54	20230801	10200	162.25	20230103	29900	-10.54	20230801	10200	162.25	20230103	3.71	Y	036930	500	241 억		3944410	N	N	75332	N	00	N
114	20230907	160345	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26900	100	2	0.37	15308013400	570740	74.76	26400	27250	26250	34800	18800	26800	26821.25	7.87	0	62039	28700	27750	27250	26300	25800	27500	26050	241	8000	500	20360	50	1	48249212	12979	12.23	2.64	12	1.18	2200.00	10199.00	29900	20230801	-10.03	10200	20230103	163.73	29900	-10.03	20230801	10200	163.73	20230103	29900	-10.03	20230801	10200	163.73	20230103	3.76	Y	036930	500	241 억		3797099	N	N	75332	N	00	N
115	20230907	150345	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27000	200	2	0.75	14378914200	536226	70.24	26400	27250	26250	34800	18800	26800	26815.03	7.87	0	59115	28700	27750	27250	26300	25800	27500	26050	241	8000	500	20360	50	1	48249212	13027	12.27	2.65	12	1.11	2200.00	10199.00	29900	20230801	-9.70	10200	20230103	164.71	29900	-9.70	20230801	10200	164.71	20230103	29900	-9.70	20230801	10200	164.71	20230103	3.76	Y	036930	500	241 억		3797099	N	N	53379	N	00	N
116	20230907	140344	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26800	0	3	0.00	12911384800	481703	63.10	26400	27250	26250	34800	18800	26800	26803.62	7.87	0	58600	28700	27750	27250	26300	25800	27500	26050	241	8000	500	20360	50	1	48249212	12931	12.18	2.63	12	1.00	2200.00	10199.00	29900	20230801	-10.37	10200	20230103	162.75	29900	-10.37	20230801	10200	162.75	20230103	29900	-10.37	20230801	10200	162.75	20230103	3.76	Y	036930	500	241 억		3797099	N	N	53379	N	00	N
117	20230907	130345	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27100	300	2	1.12	10875395600	406300	53.22	26400	27250	26250	34800	18800	26800	26766.91	7.87	0	72579	28700	27750	27250	26300	25800	27500	26050	241	8000	500	20360	50	1	48249212	13076	12.32	2.66	12	0.84	2200.00	10199.00	29900	20230801	-9.36	10200	20230103	165.69	29900	-9.36	20230801	10200	165.69	20230103	29900	-9.36	20230801	10200	165.69	20230103	3.76	Y	036930	500	241 억		3797099	N	N	53379	N	00	N
118	20230907	120349	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26700	-100	5	-0.37	8429583600	315760	41.36	26400	27100	26250	34800	18800	26800	26696.17	7.87	0	68438	28700	27750	27250	26300	25800	27500	26050	241	8000	500	20360	50	1	48249212	12883	12.14	2.62	12	0.65	2200.00	10199.00	29900	20230801	-10.70	10200	20230103	161.76	29900	-10.70	20230801	10200	161.76	20230103	29900	-10.70	20230801	10200	161.76	20230103	3.76	Y	036930	500	241 억		3797099	N	N	53379	N	00	N
119	20230907	110347	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26650	-150	5	-0.56	7458297950	279349	36.59	26400	27100	26250	34800	18800	26800	26698.85	7.87	0	56857	28700	27750	27250	26300	25800	27500	26050	241	8000	500	20360	50	1	48249212	12858	12.11	2.61	12	0.58	2200.00	10199.00	29900	20230801	-10.87	10200	20230103	161.27	29900	-10.87	20230801	10200	161.27	20230103	29900	-10.87	20230801	10200	161.27	20230103	3.76	Y	036930	500	241 억		3797099	N	N	53379	N	00	N
120	20230907	100344	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26900	100	2	0.37	4635701200	173681	22.75	26400	27050	26250	34800	18800	26800	26690.89	7.87	0	39342	28700	27750	27250	26300	25800	27500	26050	241	8000	500	20360	50	1	48249212	12979	12.23	2.64	12	0.36	2200.00	10199.00	29900	20230801	-10.03	10200	20230103	163.73	29900	-10.03	20230801	10200	163.73	20230103	29900	-10.03	20230801	10200	163.73	20230103	3.76	Y	036930	500	241 억		3797099	N	N	53379	N	00	N
121	20230907	090349	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26800	0	3	0.00	1041480600	39412	5.16	26400	26800	26250	34800	18800	26800	26425.35	7.87	0	12238	28700	27750	27250	26300	25800	27500	26050	241	8000	500	20360	50	1	48249212	12931	12.18	2.63	12	0.08	2200.00	10199.00	29900	20230801	-10.37	10200	20230103	162.75	29900	-10.37	20230801	10200	162.75	20230103	29900	-10.37	20230801	10200	162.75	20230103	3.76	Y	036930	500	241 억		3797099	N	N	53379	N	00	N
122	20230906	160344	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26800	-1150	5	-4.11	20606446500	758883	70.38	27650	28200	26750	36300	19600	27950	27154.38	7.94	0	-55290	29416	28682	27816	27082	26216	29050	27450	241	8350	500	21240	50	1	48249212	12931	12.18	2.63	12	1.57	2200.00	10199.00	29900	20230801	-10.37	10200	20230103	162.75	29900	-10.37	20230801	10200	162.75	20230103	29900	-10.37	20230801	10200	162.75	20230103	3.68	Y	036930	500	241 억		3832591	N	N	53337	N	00	N
123	20230906	150344	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26900	-1050	5	-3.76	18397626150	676583	62.75	27650	28200	26750	36300	19600	27950	27191.83	7.94	0	-75853	29416	28682	27816	27082	26216	29050	27450	241	8350	500	21240	50	1	48249212	12979	12.23	2.64	12	1.40	2200.00	10199.00	29900	20230801	-10.03	10200	20230103	163.73	29900	-10.03	20230801	10200	163.73	20230103	29900	-10.03	20230801	10200	163.73	20230103	3.68	Y	036930	500	241 억		3832591	N	N	61239	N	00	N
124	20230906	140346	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27100	-850	5	-3.04	13651091850	500313	46.40	27650	28200	26950	36300	19600	27950	27284.93	7.94	0	-51054	29416	28682	27816	27082	26216	29050	27450	241	8350	500	21240	50	1	48249212	13076	12.32	2.66	12	1.04	2200.00	10199.00	29900	20230801	-9.36	10200	20230103	165.69	29900	-9.36	20230801	10200	165.69	20230103	29900	-9.36	20230801	10200	165.69	20230103	3.68	Y	036930	500	241 억		3832591	N	N	61239	N	00	N
125	20230906	130343	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27150	-800	5	-2.86	12430767050	455277	42.23	27650	28200	26950	36300	19600	27950	27303.56	7.94	0	-34955	29416	28682	27816	27082	26216	29050	27450	241	8350	500	21240	50	1	48249212	13100	12.34	2.66	12	0.94	2200.00	10199.00	29900	20230801	-9.20	10200	20230103	166.18	29900	-9.20	20230801	10200	166.18	20230103	29900	-9.20	20230801	10200	166.18	20230103	3.68	Y	036930	500	241 억		3832591	N	N	61239	N	00	N
126	20230906	120348	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27100	-850	5	-3.04	11089582600	405671	37.63	27650	28200	26950	36300	19600	27950	27336.20	7.94	0	-20757	29416	28682	27816	27082	26216	29050	27450	241	8350	500	21240	50	1	48249212	13076	12.32	2.66	12	0.84	2200.00	10199.00	29900	20230801	-9.36	10200	20230103	165.69	29900	-9.36	20230801	10200	165.69	20230103	29900	-9.36	20230801	10200	165.69	20230103	3.68	Y	036930	500	241 억		3832591	N	N	61239	N	00	N
127	20230906	110348	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27000	-950	5	-3.40	9771441450	357040	33.11	27650	28200	26950	36300	19600	27950	27367.71	7.94	0	-19009	29416	28682	27816	27082	26216	29050	27450	241	8350	500	21240	50	1	48249212	13027	12.27	2.65	12	0.74	2200.00	10199.00	29900	20230801	-9.70	10200	20230103	164.71	29900	-9.70	20230801	10200	164.71	20230103	29900	-9.70	20230801	10200	164.71	20230103	3.68	Y	036930	500	241 억		3832591	N	N	61239	N	00	N
128	20230906	100338	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27450	-500	5	-1.79	4799120850	174231	16.16	27650	28200	27250	36300	19600	27950	27544.29	7.94	0	-21922	29416	28682	27816	27082	26216	29050	27450	241	8350	500	21240	50	1	48249212	13244	12.48	2.69	12	0.36	2200.00	10199.00	29900	20230801	-8.19	10200	20230103	169.12	29900	-8.19	20230801	10200	169.12	20230103	29900	-8.19	20230801	10200	169.12	20230103	3.68	Y	036930	500	241 억		3832591	N	N	61239	N	00	N
129	20230906	090340	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28050	100	2	0.36	604379300	21729	2.02	27650	28200	27650	36300	19600	27950	27813.61	7.94	0	6935	29416	28682	27816	27082	26216	29050	27450	241	8350	500	21240	50	1	48249212	13534	12.75	2.75	12	0.05	2200.00	10199.00	29900	20230801	-6.19	10200	20230103	175.00	29900	-6.19	20230801	10200	175.00	20230103	29900	-6.19	20230801	10200	175.00	20230103	3.68	Y	036930	500	241 억		3832591	N	N	61239	N	00	N
130	20230905	160339	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27950	550	2	2.01	29639976700	1065187	108.00	27250	28550	26950	35600	19200	27400	27826.00	7.97	0	-32907	28933	28166	27683	26916	26433	27925	26675	241	8200	500	20820	50	1	48249212	13486	12.70	2.74	12	2.21	2200.00	10199.00	29900	20230801	-6.52	10200	20230103	174.02	29900	-6.52	20230801	10200	174.02	20230103	29900	-6.52	20230801	10200	174.02	20230103	3.70	Y	036930	500	241 억		3845541	N	N	61169	N	00	N
131	20230905	150350	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28000	600	2	2.19	27873753150	1002083	101.60	27250	28550	26950	35600	19200	27400	27815.87	7.97	0	-29223	28933	28166	27683	26916	26433	27925	26675	241	8200	500	20820	50	1	48249212	13510	12.73	2.75	12	2.08	2200.00	10199.00	29900	20230801	-6.35	10200	20230103	174.51	29900	-6.35	20230801	10200	174.51	20230103	29900	-6.35	20230801	10200	174.51	20230103	3.70	Y	036930	500	241 억		3845541	N	N	123424	N	00	N
132	20230905	140345	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28350	950	2	3.47	24338504300	876590	88.88	27250	28550	26950	35600	19200	27400	27765.04	7.97	0	-7452	28933	28166	27683	26916	26433	27925	26675	241	8200	500	20820	50	1	48249212	13679	12.89	2.78	12	1.82	2200.00	10199.00	29900	20230801	-5.18	10200	20230103	177.94	29900	-5.18	20230801	10200	177.94	20230103	29900	-5.18	20230801	10200	177.94	20230103	3.70	Y	036930	500	241 억		3845541	N	N	123424	N	00	N
133	20230905	130333	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27850	450	2	1.64	16355404000	594042	60.23	27250	28050	26950	35600	19200	27400	27532.43	7.97	0	51610	28933	28166	27683	26916	26433	27925	26675	241	8200	500	20820	50	1	48249212	13437	12.66	2.73	12	1.23	2200.00	10199.00	29900	20230801	-6.86	10200	20230103	173.04	29900	-6.86	20230801	10200	173.04	20230103	29900	-6.86	20230801	10200	173.04	20230103	3.70	Y	036930	500	241 억		3845541	N	N	123424	N	00	N
134	20230905	120339	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27850	450	2	1.64	13348049600	486094	49.29	27250	28050	26950	35600	19200	27400	27459.83	7.97	0	73041	28933	28166	27683	26916	26433	27925	26675	241	8200	500	20820	50	1	48249212	13437	12.66	2.73	12	1.01	2200.00	10199.00	29900	20230801	-6.86	10200	20230103	173.04	29900	-6.86	20230801	10200	173.04	20230103	29900	-6.86	20230801	10200	173.04	20230103	3.70	Y	036930	500	241 억		3845541	N	N	123424	N	00	N
135	20230905	110342	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27500	100	2	0.36	8890926800	325608	33.01	27250	27750	26950	35600	19200	27400	27305.58	7.97	0	64713	28933	28166	27683	26916	26433	27925	26675	241	8200	500	20820	50	1	48249212	13269	12.50	2.70	12	0.67	2200.00	10199.00	29900	20230801	-8.03	10200	20230103	169.61	29900	-8.03	20230801	10200	169.61	20230103	29900	-8.03	20230801	10200	169.61	20230103	3.70	Y	036930	500	241 억		3845541	N	N	123424	N	00	N
136	20230905	100337	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27350	-50	5	-0.18	4698429150	171309	17.37	27250	27750	27000	35600	19200	27400	27426.65	7.97	0	23042	28933	28166	27683	26916	26433	27925	26675	241	8200	500	20820	50	1	48249212	13196	12.43	2.68	12	0.36	2200.00	10199.00	29900	20230801	-8.53	10200	20230103	168.14	29900	-8.53	20230801	10200	168.14	20230103	29900	-8.53	20230801	10200	168.14	20230103	3.70	Y	036930	500	241 억		3845541	N	N	123424	N	00	N
137	20230905	090333	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27500	100	2	0.36	736271050	27020	2.74	27250	27500	27000	35600	19200	27400	27248.34	7.97	0	9578	28933	28166	27683	26916	26433	27925	26675	241	8200	500	20820	50	1	48249212	13269	12.50	2.70	12	0.06	2200.00	10199.00	29900	20230801	-8.03	10200	20230103	169.61	29900	-8.03	20230801	10200	169.61	20230103	29900	-8.03	20230801	10200	169.61	20230103	3.70	Y	036930	500	241 억		3845541	N	N	123424	N	00	N
138	20230904	160338	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27400	-650	5	-2.32	26993247450	978740	54.91	28200	28450	27200	36450	19650	28050	27579.80	8.28	0	-148896	29216	28632	27916	27332	26616	28925	27625	241	8400	500	21310	50	1	48249212	13220	12.45	2.69	12	2.03	2200.00	10199.00	29900	20230801	-8.36	10200	20230103	168.63	29900	-8.36	20230801	10200	168.63	20230103	29900	-8.36	20230801	10200	168.63	20230103	3.79	Y	036930	500	241 억		3993046	N	N	123419	N	00	N
139	20230904	150331	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27400	-650	5	-2.32	25357592150	918973	51.56	28200	28450	27200	36450	19650	28050	27593.31	8.28	0	-146195	29216	28632	27916	27332	26616	28925	27625	241	8400	500	21310	50	1	48249212	13220	12.45	2.69	12	1.90	2200.00	10199.00	29900	20230801	-8.36	10200	20230103	168.63	29900	-8.36	20230801	10200	168.63	20230103	29900	-8.36	20230801	10200	168.63	20230103	3.79	Y	036930	500	241 억		3993046	N	N	176452	N	00	N
140	20230904	140329	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27350	-700	5	-2.50	22707083350	821913	46.11	28200	28450	27200	36450	19650	28050	27627.02	8.28	0	-155643	29216	28632	27916	27332	26616	28925	27625	241	8400	500	21310	50	1	48249212	13196	12.43	2.68	12	1.70	2200.00	10199.00	29900	20230801	-8.53	10200	20230103	168.14	29900	-8.53	20230801	10200	168.14	20230103	29900	-8.53	20230801	10200	168.14	20230103	3.79	Y	036930	500	241 억		3993046	N	N	176452	N	00	N
141	20230904	130335	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27300	-750	5	-2.67	20397156750	737236	41.36	28200	28450	27250	36450	19650	28050	27666.97	8.28	0	-129076	29216	28632	27916	27332	26616	28925	27625	241	8400	500	21310	50	1	48249212	13172	12.41	2.68	12	1.53	2200.00	10199.00	29900	20230801	-8.70	10200	20230103	167.65	29900	-8.70	20230801	10200	167.65	20230103	29900	-8.70	20230801	10200	167.65	20230103	3.79	Y	036930	500	241 억		3993046	N	N	176452	N	00	N
142	20230904	120329	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27400	-650	5	-2.32	17885594150	645314	36.21	28200	28450	27300	36450	19650	28050	27716.01	8.28	0	-93240	29216	28632	27916	27332	26616	28925	27625	241	8400	500	21310	50	1	48249212	13220	12.45	2.69	12	1.34	2200.00	10199.00	29900	20230801	-8.36	10200	20230103	168.63	29900	-8.36	20230801	10200	168.63	20230103	29900	-8.36	20230801	10200	168.63	20230103	3.79	Y	036930	500	241 억		3993046	N	N	176452	N	00	N
143	20230904	110324	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27600	-450	5	-1.60	16030185050	578233	32.44	28200	28450	27300	36450	19650	28050	27722.60	8.28	0	-86162	29216	28632	27916	27332	26616	28925	27625	241	8400	500	21310	50	1	48249212	13317	12.55	2.71	12	1.20	2200.00	10199.00	29900	20230801	-7.69	10200	20230103	170.59	29900	-7.69	20230801	10200	170.59	20230103	29900	-7.69	20230801	10200	170.59	20230103	3.79	Y	036930	500	241 억		3993046	N	N	176452	N	00	N
144	20230904	100326	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27600	-450	5	-1.60	11630576400	417977	23.45	28200	28450	27400	36450	19650	28050	27825.78	8.28	0	-83915	29216	28632	27916	27332	26616	28925	27625	241	8400	500	21310	50	1	48249212	13317	12.55	2.71	12	0.87	2200.00	10199.00	29900	20230801	-7.69	10200	20230103	170.59	29900	-7.69	20230801	10200	170.59	20230103	29900	-7.69	20230801	10200	170.59	20230103	3.79	Y	036930	500	241 억		3993046	N	N	176452	N	00	N
145	20230904	090333	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27800	-250	5	-0.89	2215050250	78836	4.42	28200	28450	27600	36450	19650	28050	28097.05	8.28	0	-14766	29216	28632	27916	27332	26616	28925	27625	241	8400	500	21310	50	1	48249212	13413	12.64	2.73	12	0.16	2200.00	10199.00	29900	20230801	-7.02	10200	20230103	172.55	29900	-7.02	20230801	10200	172.55	20230103	29900	-7.02	20230801	10200	172.55	20230103	3.79	Y	036930	500	241 억		3993046	N	N	176452	N	00	N
146	20230901	160328	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28050	650	2	2.37	49253636600	1769147	169.09	27650	28500	27200	35600	19200	27400	27839.90	8.64	0	-139229	28100	27750	27200	26850	26300	27925	27025	241	8200	500	20820	50	1	48249212	13534	12.75	2.75	12	3.67	2200.00	10199.00	29900	20230801	-6.19	10200	20230103	175.00	29900	-6.19	20230801	10200	175.00	20230103	29900	-6.19	20230801	10200	175.00	20230103	3.76	Y	036930	500	241 억		4170048	N	N	176437	N	00	N
147	20230901	150334	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28100	700	2	2.55	45350237750	1630333	155.82	27650	28500	27200	35600	19200	27400	27816.55	8.64	0	-127984	28100	27750	27200	26850	26300	27925	27025	241	8200	500	20820	50	1	48249212	13558	12.77	2.76	12	3.38	2200.00	10199.00	29900	20230801	-6.02	10200	20230103	175.49	29900	-6.02	20230801	10200	175.49	20230103	29900	-6.02	20230801	10200	175.49	20230103	3.76	Y	036930	500	241 억		4170048	N	N	97516	N	00	N
148	20230901	140330	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27850	450	2	1.64	28615172800	1036940	99.11	27650	28150	27200	35600	19200	27400	27595.79	8.64	0	-77928	28100	27750	27200	26850	26300	27925	27025	241	8200	500	20820	50	1	48249212	13437	12.66	2.73	12	2.15	2200.00	10199.00	29900	20230801	-6.86	10200	20230103	173.04	29900	-6.86	20230801	10200	173.04	20230103	29900	-6.86	20230801	10200	173.04	20230103	3.76	Y	036930	500	241 억		4170048	N	N	97516	N	00	N
149	20230901	130326	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27550	150	2	0.55	25663733100	930059	88.89	27650	28150	27200	35600	19200	27400	27593.67	8.64	0	-86692	28100	27750	27200	26850	26300	27925	27025	241	8200	500	20820	50	1	48249212	13293	12.52	2.70	12	1.93	2200.00	10199.00	29900	20230801	-7.86	10200	20230103	170.10	29900	-7.86	20230801	10200	170.10	20230103	29900	-7.86	20230801	10200	170.10	20230103	3.76	Y	036930	500	241 억		4170048	N	N	97516	N	00	N
150	20230901	120328	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27300	-100	5	-0.36	23202959500	839960	80.28	27650	28150	27200	35600	19200	27400	27623.89	8.64	0	-83068	28100	27750	27200	26850	26300	27925	27025	241	8200	500	20820	50	1	48249212	13172	12.41	2.68	12	1.74	2200.00	10199.00	29900	20230801	-8.70	10200	20230103	167.65	29900	-8.70	20230801	10200	167.65	20230103	29900	-8.70	20230801	10200	167.65	20230103	3.76	Y	036930	500	241 억		4170048	N	N	97516	N	00	N
151	20230901	110328	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27550	150	2	0.55	20324873800	734967	70.24	27650	28150	27200	35600	19200	27400	27654.14	8.64	0	-67022	28100	27750	27200	26850	26300	27925	27025	241	8200	500	20820	50	1	48249212	13293	12.52	2.70	12	1.52	2200.00	10199.00	29900	20230801	-7.86	10200	20230103	170.10	29900	-7.86	20230801	10200	170.10	20230103	29900	-7.86	20230801	10200	170.10	20230103	3.76	Y	036930	500	241 억		4170048	N	N	97516	N	00	N
152	20230901	100327	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27500	100	2	0.36	15625944900	564523	53.95	27650	28150	27200	35600	19200	27400	27679.92	8.64	0	-68305	28100	27750	27200	26850	26300	27925	27025	241	8200	500	20820	50	1	48249212	13269	12.50	2.70	12	1.17	2200.00	10199.00	29900	20230801	-8.03	10200	20230103	169.61	29900	-8.03	20230801	10200	169.61	20230103	29900	-8.03	20230801	10200	169.61	20230103	3.76	Y	036930	500	241 억		4170048	N	N	97516	N	00	N
153	20230901	090323	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27700	300	2	1.09	1574516100	57051	5.45	27650	27750	27350	35600	19200	27400	27598.47	8.64	0	-6701	28100	27750	27200	26850	26300	27925	27025	241	8200	500	20820	50	1	48249212	13365	12.59	2.72	12	0.12	2200.00	10199.00	29900	20230801	-7.36	10200	20230103	171.57	29900	-7.36	20230801	10200	171.57	20230103	29900	-7.36	20230801	10200	171.57	20230103	3.76	Y	036930	500	241 억		4170048	N	N	97516	N	00	N