KissMeData/039030/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160441	57	100.00	KSQ150		반도체	N	N	N	N	N	140100	3800	2	2.79	13863822600	100510	130.90	135000	141100	134300	177100	95500	136300	137932.15	17.89	-27957	140433	138366	136233	134166	132033	137300	133100	62	40800	500	103580	100	1	12319550	17260	22.55	3.15	12	0.82	6212.00	44471.00	182900	20230904	-23.40	57200	20220930	144.93	182900	-23.40	20230904	62700	123.44	20230103	182900	-23.40	20230904	57200	144.93	20220930	2.79	Y	039030	500	61 억	2204498	N	N	11410	N	N
3	20230927	150444	57	100.00	KSQ150		반도체	N	N	N	N	N	139600	3300	2	2.42	12883281500	93518	121.80	135000	141100	134300	177100	95500	136300	137762.59	17.89	-25136	140433	138366	136233	134166	132033	137300	133100	62	40800	500	103580	100	1	12319550	17198	22.47	3.14	12	0.76	6212.00	44471.00	182900	20230904	-23.67	57200	20220930	144.06	182900	-23.67	20230904	62700	122.65	20230103	182900	-23.67	20230904	57200	144.06	20220930	2.79	Y	039030	500	61 억	2204498	N	N	9310	N	N
4	20230927	140444	57	100.00	KSQ150		반도체	N	N	N	N	N	139400	3100	2	2.27	9798289400	71529	93.16	135000	139700	134300	177100	95500	136300	136983.45	17.89	-15913	140433	138366	136233	134166	132033	137300	133100	62	40800	500	103580	100	1	12319550	17173	22.44	3.13	12	0.58	6212.00	44471.00	182900	20230904	-23.78	57200	20220930	143.71	182900	-23.78	20230904	62700	122.33	20230103	182900	-23.78	20230904	57200	143.71	20220930	2.79	Y	039030	500	61 억	2204498	N	N	9310	N	N
5	20230927	130439	57	100.00	KSQ150		반도체	N	N	N	N	N	136300	0	3	0.00	7135548500	52271	68.08	135000	139100	134300	177100	95500	136300	136510.66	17.89	-7513	140433	138366	136233	134166	132033	137300	133100	62	40800	500	103580	100	1	12319550	16792	21.94	3.06	12	0.42	6212.00	44471.00	182900	20230904	-25.48	57200	20220930	138.29	182900	-25.48	20230904	62700	117.38	20230103	182900	-25.48	20230904	57200	138.29	20220930	2.79	Y	039030	500	61 억	2204498	N	N	9310	N	N
6	20230927	120438	57	100.00	KSQ150		반도체	N	N	N	N	N	135500	-800	5	-0.59	6465200100	47341	61.66	135000	139100	134300	177100	95500	136300	136566.61	17.89	-6237	140433	138366	136233	134166	132033	137300	133100	62	40800	500	103580	100	1	12319550	16693	21.81	3.05	12	0.38	6212.00	44471.00	182900	20230904	-25.92	57200	20220930	136.89	182900	-25.92	20230904	62700	116.11	20230103	182900	-25.92	20230904	57200	136.89	20220930	2.79	Y	039030	500	61 억	2204498	N	N	9310	N	N
7	20230927	110442	57	100.00	KSQ150		반도체	N	N	N	N	N	136000	-300	5	-0.22	5740412400	41987	54.68	135000	139100	134300	177100	95500	136300	136718.80	17.89	-5030	140433	138366	136233	134166	132033	137300	133100	62	40800	500	103580	100	1	12319550	16755	21.89	3.06	12	0.34	6212.00	44471.00	182900	20230904	-25.64	57200	20220930	137.76	182900	-25.64	20230904	62700	116.91	20230103	182900	-25.64	20230904	57200	137.76	20220930	2.79	Y	039030	500	61 억	2204498	N	N	9310	N	N
8	20230927	100439	57	100.00	KSQ150		반도체	N	N	N	N	N	136600	300	2	0.22	4120064800	30035	39.12	135000	139100	134300	177100	95500	136300	137175.46	17.89	-1075	140433	138366	136233	134166	132033	137300	133100	62	40800	500	103580	100	1	12319550	16829	21.99	3.07	12	0.24	6212.00	44471.00	182900	20230904	-25.31	57200	20220930	138.81	182900	-25.31	20230904	62700	117.86	20230103	182900	-25.31	20230904	57200	138.81	20220930	2.79	Y	039030	500	61 억	2204498	N	N	9310	N	N
9	20230927	090446	57	100.00	KSQ150		반도체	N	N	N	N	N	135600	-700	5	-0.51	375731700	2787	3.63	135000	135600	134300	177100	95500	136300	134815.82	17.89	-363	140433	138366	136233	134166	132033	137300	133100	62	40800	500	103580	100	1	12319550	16705	21.83	3.05	12	0.02	6212.00	44471.00	182900	20230904	-25.86	57200	20220930	137.06	182900	-25.86	20230904	62700	116.27	20230103	182900	-25.86	20230904	57200	137.06	20220930	2.79	Y	039030	500	61 억	2204498	N	N	9310	N	N
10	20230926	160439	57	100.00	KSQ150		반도체	N	N	N	N	N	136300	-100	5	-0.07	10348280700	76152	77.91	137400	138300	134100	177300	95500	136400	135889.41	18.13	-2905	139600	138000	135400	133800	131200	138800	134600	62	40900	500	103660	100	1	12319550	16792	21.94	3.06	12	0.62	6212.00	44471.00	182900	20230904	-25.48	57200	20220930	138.29	182900	-25.48	20230904	62700	117.38	20230103	182900	-25.48	20230904	57200	138.29	20220930	2.79	Y	039030	500	61 억	2233464	N	N	9310	N	N
11	20230926	150441	57	100.00	KSQ150		반도체	N	N	N	N	N	136100	-300	5	-0.22	9292254800	68391	69.97	137400	138300	134100	177300	95500	136400	135869.55	18.13	-1748	139600	138000	135400	133800	131200	138800	134600	62	40900	500	103660	100	1	12319550	16767	21.91	3.06	12	0.56	6212.00	44471.00	182900	20230904	-25.59	57200	20220930	137.94	182900	-25.59	20230904	62700	117.07	20230103	182900	-25.59	20230904	57200	137.94	20220930	2.79	Y	039030	500	61 억	2233464	N	N	8141	N	N
12	20230926	140435	57	100.00	KSQ150		반도체	N	N	N	N	N	135300	-1100	5	-0.81	7937832000	58428	59.77	137400	138300	134100	177300	95500	136400	135856.63	18.13	-144	139600	138000	135400	133800	131200	138800	134600	62	40900	500	103660	100	1	12319550	16668	21.78	3.04	12	0.47	6212.00	44471.00	182900	20230904	-26.03	57200	20220930	136.54	182900	-26.03	20230904	62700	115.79	20230103	182900	-26.03	20230904	57200	136.54	20220930	2.79	Y	039030	500	61 억	2233464	N	N	8141	N	N
13	20230926	130437	57	100.00	KSQ150		반도체	N	N	N	N	N	134900	-1500	5	-1.10	7163284400	52671	53.89	137400	138300	134100	177300	95500	136400	136000.53	18.13	-1388	139600	138000	135400	133800	131200	138800	134600	62	40900	500	103660	100	1	12319550	16619	21.72	3.03	12	0.43	6212.00	44471.00	182900	20230904	-26.24	57200	20220930	135.84	182900	-26.24	20230904	62700	115.15	20230103	182900	-26.24	20230904	57200	135.84	20220930	2.79	Y	039030	500	61 억	2233464	N	N	8141	N	N
14	20230926	120439	57	100.00	KSQ150		반도체	N	N	N	N	N	135300	-1100	5	-0.81	6177449500	45357	46.40	137400	138300	134100	177300	95500	136400	136196.16	18.13	-1548	139600	138000	135400	133800	131200	138800	134600	62	40900	500	103660	100	1	12319550	16668	21.78	3.04	12	0.37	6212.00	44471.00	182900	20230904	-26.03	57200	20220930	136.54	182900	-26.03	20230904	62700	115.79	20230103	182900	-26.03	20230904	57200	136.54	20220930	2.79	Y	039030	500	61 억	2233464	N	N	8141	N	N
15	20230926	110439	57	100.00	KSQ150		반도체	N	N	N	N	N	136500	100	2	0.07	5439995900	39920	40.84	137400	138300	134100	177300	95500	136400	136272.44	18.13	-163	139600	138000	135400	133800	131200	138800	134600	62	40900	500	103660	100	1	12319550	16816	21.97	3.07	12	0.32	6212.00	44471.00	182900	20230904	-25.37	57200	20220930	138.64	182900	-25.37	20230904	62700	117.70	20230103	182900	-25.37	20230904	57200	138.64	20220930	2.79	Y	039030	500	61 억	2233464	N	N	8141	N	N
16	20230926	100437	57	100.00	KSQ150		반도체	N	N	N	N	N	136400	0	3	0.00	4064062500	29871	30.56	137400	138300	134100	177300	95500	136400	136053.77	18.13	-1519	139600	138000	135400	133800	131200	138800	134600	62	40900	500	103660	100	1	12319550	16804	21.96	3.07	12	0.24	6212.00	44471.00	182900	20230904	-25.42	57200	20220930	138.46	182900	-25.42	20230904	62700	117.54	20230103	182900	-25.42	20230904	57200	138.46	20220930	2.79	Y	039030	500	61 억	2233464	N	N	8141	N	N
17	20230926	090437	57	100.00	KSQ150		반도체	N	N	N	N	N	135000	-1400	5	-1.03	932488300	6808	6.96	137400	138300	134900	177300	95500	136400	136969.58	18.13	-2823	139600	138000	135400	133800	131200	138800	134600	62	40900	500	103660	100	1	12319550	16631	21.73	3.04	12	0.06	6212.00	44471.00	182900	20230904	-26.19	57200	20220930	136.01	182900	-26.19	20230904	62700	115.31	20230103	182900	-26.19	20230904	57200	136.01	20220930	2.79	Y	039030	500	61 억	2233464	N	N	8141	N	N
18	20230925	160438	57	100.00	KSQ150		반도체	N	N	N	N	N	136400	-100	5	-0.07	13183449700	97241	62.46	135300	137000	132800	177400	95600	136500	135574.43	18.61	-9543	140766	138632	134866	132732	128966	139700	133800	62	40900	500	103740	100	1	12319550	16804	21.96	3.07	12	0.79	6212.00	44471.00	182900	20230904	-25.42	57200	20220930	138.46	182900	-25.42	20230904	62700	117.54	20230103	182900	-25.42	20230904	57200	138.46	20220930	2.98	Y	039030	500	61 억	2292588	N	N	8141	N	N
19	20230925	150440	57	100.00	KSQ150		반도체	N	N	N	N	N	136100	-400	5	-0.29	11821755000	87246	56.04	135300	137000	132800	177400	95600	136500	135499.08	18.61	-7919	140766	138632	134866	132732	128966	139700	133800	62	40900	500	103740	100	1	12319550	16767	21.91	3.06	12	0.71	6212.00	44471.00	182900	20230904	-25.59	57200	20220930	137.94	182900	-25.59	20230904	62700	117.07	20230103	182900	-25.59	20230904	57200	137.94	20220930	2.98	Y	039030	500	61 억	2292588	N	N	1906	N	N
20	20230925	140433	57	100.00	KSQ150		반도체	N	N	N	N	N	135800	-700	5	-0.51	9587583900	70800	45.48	135300	137000	132800	177400	95600	136500	135417.82	18.61	-7906	140766	138632	134866	132732	128966	139700	133800	62	40900	500	103740	100	1	12319550	16730	21.86	3.05	12	0.57	6212.00	44471.00	182900	20230904	-25.75	57200	20220930	137.41	182900	-25.75	20230904	62700	116.59	20230103	182900	-25.75	20230904	57200	137.41	20220930	2.98	Y	039030	500	61 억	2292588	N	N	1906	N	N
21	20230925	130434	57	100.00	KSQ150		반도체	N	N	N	N	N	136200	-300	5	-0.22	8633348900	63772	40.96	135300	137000	132800	177400	95600	136500	135378.33	18.61	-7735	140766	138632	134866	132732	128966	139700	133800	62	40900	500	103740	100	1	12319550	16779	21.93	3.06	12	0.52	6212.00	44471.00	182900	20230904	-25.53	57200	20220930	138.11	182900	-25.53	20230904	62700	117.22	20230103	182900	-25.53	20230904	57200	138.11	20220930	2.98	Y	039030	500	61 억	2292588	N	N	1906	N	N
22	20230925	120439	57	100.00	KSQ150		반도체	N	N	N	N	N	135200	-1300	5	-0.95	7003257900	51802	33.27	135300	137000	132800	177400	95600	136500	135192.76	18.61	-7325	140766	138632	134866	132732	128966	139700	133800	62	40900	500	103740	100	1	12319550	16656	21.76	3.04	12	0.42	6212.00	44471.00	182900	20230904	-26.08	57200	20220930	136.36	182900	-26.08	20230904	62700	115.63	20230103	182900	-26.08	20230904	57200	136.36	20220930	2.98	Y	039030	500	61 억	2292588	N	N	1906	N	N
23	20230925	110434	57	100.00	KSQ150		반도체	N	N	N	N	N	135500	-1000	5	-0.73	5888864400	43559	27.98	135300	137000	132800	177400	95600	136500	135192.77	18.61	-7421	140766	138632	134866	132732	128966	139700	133800	62	40900	500	103740	100	1	12319550	16693	21.81	3.05	12	0.35	6212.00	44471.00	182900	20230904	-25.92	57200	20220930	136.89	182900	-25.92	20230904	62700	116.11	20230103	182900	-25.92	20230904	57200	136.89	20220930	2.98	Y	039030	500	61 억	2292588	N	N	1906	N	N
24	20230925	100436	57	100.00	KSQ150		반도체	N	N	N	N	N	135100	-1400	5	-1.03	4110570100	30421	19.54	135300	137000	132800	177400	95600	136500	135122.69	18.61	-4935	140766	138632	134866	132732	128966	139700	133800	62	40900	500	103740	100	1	12319550	16644	21.75	3.04	12	0.25	6212.00	44471.00	182900	20230904	-26.13	57200	20220930	136.19	182900	-26.13	20230904	62700	115.47	20230103	182900	-26.13	20230904	57200	136.19	20220930	2.98	Y	039030	500	61 억	2292588	N	N	1906	N	N
25	20230925	090436	57	100.00	KSQ150		반도체	N	N	N	N	N	132800	-3700	5	-2.71	651585600	4861	3.12	135300	135500	132800	177400	95600	136500	134042.52	18.61	-3261	140766	138632	134866	132732	128966	139700	133800	62	40900	500	103740	100	1	12319550	16360	21.38	2.99	12	0.04	6212.00	44471.00	182900	20230904	-27.39	57200	20220930	132.17	182900	-27.39	20230904	62700	111.80	20230103	182900	-27.39	20230904	57200	132.17	20220930	2.98	Y	039030	500	61 억	2292588	N	N	1906	N	N
26	20230922	160450	57	100.00	KSQ150		반도체	N	N	N	N	N	136500	3000	2	2.25	20938903900	155029	47.89	131100	137000	131100	173500	93500	133500	135060.93	18.83	-4881	141966	137732	135166	130932	128366	136450	129650	62	40000	500	101460	100	1	12319550	16816	21.97	3.07	12	1.26	6212.00	44471.00	182900	20230904	-25.37	57200	20220930	138.64	182900	-25.37	20230904	62700	117.70	20230103	182900	-25.37	20230904	57200	138.64	20220930	3.03	Y	039030	500	61 억	2319569	N	N	1906	N	N
27	20230922	150446	57	100.00	KSQ150		반도체	N	N	N	N	N	136500	3000	2	2.25	19672686100	145748	45.02	131100	137000	131100	173500	93500	133500	134977.41	18.83	-3212	141966	137732	135166	130932	128366	136450	129650	62	40000	500	101460	100	1	12319550	16816	21.97	3.07	12	1.18	6212.00	44471.00	182900	20230904	-25.37	57200	20220930	138.64	182900	-25.37	20230904	62700	117.70	20230103	182900	-25.37	20230904	57200	138.64	20220930	3.03	Y	039030	500	61 억	2319569	N	N	6666	N	N
28	20230922	140448	57	100.00	KSQ150		반도체	N	N	N	N	N	136200	2700	2	2.02	16966500500	125869	38.88	131100	137000	131100	173500	93500	133500	134794.92	18.83	-1375	141966	137732	135166	130932	128366	136450	129650	62	40000	500	101460	100	1	12319550	16779	21.93	3.06	12	1.02	6212.00	44471.00	182900	20230904	-25.53	57200	20220930	138.11	182900	-25.53	20230904	62700	117.22	20230103	182900	-25.53	20230904	57200	138.11	20220930	3.03	Y	039030	500	61 억	2319569	N	N	6666	N	N
29	20230922	130422	57	100.00	KSQ150		반도체	N	N	N	N	N	136100	2600	2	1.95	14207410400	105621	32.63	131100	136100	131100	173500	93500	133500	134513.13	18.83	-3461	141966	137732	135166	130932	128366	136450	129650	62	40000	500	101460	100	1	12319550	16767	21.91	3.06	12	0.86	6212.00	44471.00	182900	20230904	-25.59	57200	20220930	137.94	182900	-25.59	20230904	62700	117.07	20230103	182900	-25.59	20230904	57200	137.94	20220930	3.03	Y	039030	500	61 억	2319569	N	N	6666	N	N
30	20230922	120419	57	100.00	KSQ150		반도체	N	N	N	N	N	134600	1100	2	0.82	11689872600	87026	26.88	131100	136000	131100	173500	93500	133500	134326.22	18.83	-4364	141966	137732	135166	130932	128366	136450	129650	62	40000	500	101460	100	1	12319550	16582	21.67	3.03	12	0.71	6212.00	44471.00	182900	20230904	-26.41	57200	20220930	135.31	182900	-26.41	20230904	62700	114.67	20230103	182900	-26.41	20230904	57200	135.31	20220930	3.03	Y	039030	500	61 억	2319569	N	N	6666	N	N
31	20230922	110419	57	100.00	KSQ150		반도체	N	N	N	N	N	134800	1300	2	0.97	9821174700	73194	22.61	131100	135600	131100	173500	93500	133500	134180.06	18.83	-2026	141966	137732	135166	130932	128366	136450	129650	62	40000	500	101460	100	1	12319550	16607	21.70	3.03	12	0.59	6212.00	44471.00	182900	20230904	-26.30	57200	20220930	135.66	182900	-26.30	20230904	62700	114.99	20230103	182900	-26.30	20230904	57200	135.66	20220930	3.03	Y	039030	500	61 억	2319569	N	N	6666	N	N
32	20230922	100419	57	100.00	KSQ150		반도체	N	N	N	N	N	134100	600	2	0.45	6914753800	51611	15.94	131100	135400	131100	173500	93500	133500	133978.30	18.83	700	141966	137732	135166	130932	128366	136450	129650	62	40000	500	101460	100	1	12319550	16521	21.59	3.02	12	0.42	6212.00	44471.00	182900	20230904	-26.68	57200	20220930	134.44	182900	-26.68	20230904	62700	113.88	20230103	182900	-26.68	20230904	57200	134.44	20220930	3.03	Y	039030	500	61 억	2319569	N	N	6666	N	N
33	20230922	090414	57	100.00	KSQ150		반도체	N	N	N	N	N	133500	0	3	0.00	1286934100	9703	3.00	131100	134300	131100	173500	93500	133500	132632.51	18.83	1297	141966	137732	135166	130932	128366	136450	129650	62	40000	500	101460	100	1	12319550	16447	21.49	3.00	12	0.08	6212.00	44471.00	182900	20230904	-27.01	57200	20220930	133.39	182900	-27.01	20230904	62700	112.92	20230103	182900	-27.01	20230904	57200	133.39	20220930	3.03	Y	039030	500	61 억	2319569	N	N	6666	N	N
34	20230921	160421	57	100.00	KSQ150		반도체	N	N	N	N	N	133500	-7400	5	-5.25	43507236800	322196	225.84	137300	139400	132600	183100	98700	140900	135034.06	17.30	135352	145300	143100	141600	139400	137900	142350	138650	62	42200	500	107080	100	1	12319550	16447	21.49	3.00	12	2.62	6212.00	44471.00	182900	20230904	-27.01	57200	20220930	133.39	182900	-27.01	20230904	62700	112.92	20230103	182900	-27.01	20230904	57200	133.39	20220930	3.18	Y	039030	500	61 억	2130794	N	N	6666	N	N
35	20230921	150414	57	100.00	KSQ150		반도체	N	N	N	N	N	133500	-7400	5	-5.25	41305715800	305694	214.27	137300	139400	132600	183100	98700	140900	135121.01	17.30	126871	145300	143100	141600	139400	137900	142350	138650	62	42200	500	107080	100	1	12319550	16447	21.49	3.00	12	2.48	6212.00	44471.00	182900	20230904	-27.01	57200	20220930	133.39	182900	-27.01	20230904	62700	112.92	20230103	182900	-27.01	20230904	57200	133.39	20220930	3.18	Y	039030	500	61 억	2130794	N	N	8996	N	N
36	20230921	140418	57	100.00	KSQ150		반도체	N	N	N	N	N	133500	-7400	5	-5.25	34389420700	253836	177.92	137300	139400	133000	183100	98700	140900	135478.77	17.30	104823	145300	143100	141600	139400	137900	142350	138650	62	42200	500	107080	100	1	12319550	16447	21.49	3.00	12	2.06	6212.00	44471.00	182900	20230904	-27.01	57200	20220930	133.39	182900	-27.01	20230904	62700	112.92	20230103	182900	-27.01	20230904	57200	133.39	20220930	3.18	Y	039030	500	61 억	2130794	N	N	8996	N	N
37	20230921	130414	57	100.00	KSQ150		반도체	N	N	N	N	N	133300	-7600	5	-5.39	30335094300	223487	156.65	137300	139400	133000	183100	98700	140900	135735.25	17.30	90996	145300	143100	141600	139400	137900	142350	138650	62	42200	500	107080	100	1	12319550	16422	21.46	3.00	12	1.81	6212.00	44471.00	182900	20230904	-27.12	57200	20220930	133.04	182900	-27.12	20230904	62700	112.60	20230103	182900	-27.12	20230904	57200	133.04	20220930	3.18	Y	039030	500	61 억	2130794	N	N	8996	N	N
38	20230921	120412	57	100.00	KSQ150		반도체	N	N	N	N	N	134700	-6200	5	-4.40	23486144300	172381	120.83	137300	139400	134100	183100	98700	140900	136245.39	17.30	68449	145300	143100	141600	139400	137900	142350	138650	62	42200	500	107080	100	1	12319550	16594	21.68	3.03	12	1.40	6212.00	44471.00	182900	20230904	-26.35	57200	20220930	135.49	182900	-26.35	20230904	62700	114.83	20230103	182900	-26.35	20230904	57200	135.49	20220930	3.18	Y	039030	500	61 억	2130794	N	N	8996	N	N
39	20230921	110421	57	100.00	KSQ150		반도체	N	N	N	N	N	134700	-6200	5	-4.40	16492819600	120468	84.44	137300	139400	134500	183100	98700	140900	136906.03	17.30	47003	145300	143100	141600	139400	137900	142350	138650	62	42200	500	107080	100	1	12319550	16594	21.68	3.03	12	0.98	6212.00	44471.00	182900	20230904	-26.35	57200	20220930	135.49	182900	-26.35	20230904	62700	114.83	20230103	182900	-26.35	20230904	57200	135.49	20220930	3.18	Y	039030	500	61 억	2130794	N	N	8996	N	N
40	20230921	100414	57	100.00	KSQ150		반도체	N	N	N	N	N	136800	-4100	5	-2.91	10799390200	78478	55.01	137300	139400	136600	183100	98700	140900	137610.16	17.30	33920	145300	143100	141600	139400	137900	142350	138650	62	42200	500	107080	100	1	12319550	16853	22.02	3.08	12	0.64	6212.00	44471.00	182900	20230904	-25.21	57200	20220930	139.16	182900	-25.21	20230904	62700	118.18	20230103	182900	-25.21	20230904	57200	139.16	20220930	3.18	Y	039030	500	61 억	2130794	N	N	8996	N	N
41	20230921	090419	57	100.00	KSQ150		반도체	N	N	N	N	N	138700	-2200	5	-1.56	1227722600	8896	6.24	137300	139400	137000	183100	98700	140900	138006.43	17.30	3945	145300	143100	141600	139400	137900	142350	138650	62	42200	500	107080	100	1	12319550	17087	22.33	3.12	12	0.07	6212.00	44471.00	182900	20230904	-24.17	57200	20220930	142.48	182900	-24.17	20230904	62700	121.21	20230103	182900	-24.17	20230904	57200	142.48	20220930	3.18	Y	039030	500	61 억	2130794	N	N	8996	N	N
42	20230920	160419	57	100.00	KSQ150		반도체	N	N	N	N	N	140900	-2100	5	-1.47	20063990100	141839	127.12	142000	143800	140100	185900	100100	143000	141455.58	17.57	18514	150933	146966	144833	140866	138733	145900	139800	62	42900	500	108680	100	1	12319550	17358	22.68	3.17	12	1.15	6212.00	44471.00	182900	20230904	-22.96	57200	20220930	146.33	182900	-22.96	20230904	62700	124.72	20230103	182900	-22.96	20230904	57200	146.33	20220930	3.20	Y	039030	500	61 억	2165056	N	N	8986	N	N
43	20230920	150409	57	100.00	KSQ150		반도체	N	N	N	N	N	141400	-1600	5	-1.12	18390302700	129968	116.48	142000	143800	140100	185900	100100	143000	141497.73	17.57	16774	150933	146966	144833	140866	138733	145900	139800	62	42900	500	108680	100	1	12319550	17420	22.76	3.18	12	1.05	6212.00	44471.00	182900	20230904	-22.69	57200	20220930	147.20	182900	-22.69	20230904	62700	125.52	20230103	182900	-22.69	20230904	57200	147.20	20220930	3.20	Y	039030	500	61 억	2165056	N	N	10073	N	N
44	20230920	140412	57	100.00	KSQ150		반도체	N	N	N	N	N	140800	-2200	5	-1.54	14557218400	102775	92.11	142000	143800	140500	185900	100100	143000	141640.52	17.57	13023	150933	146966	144833	140866	138733	145900	139800	62	42900	500	108680	100	1	12319550	17346	22.67	3.17	12	0.83	6212.00	44471.00	182900	20230904	-23.02	57200	20220930	146.15	182900	-23.02	20230904	62700	124.56	20230103	182900	-23.02	20230904	57200	146.15	20220930	3.20	Y	039030	500	61 억	2165056	N	N	10073	N	N
45	20230920	130411	57	100.00	KSQ150		반도체	N	N	N	N	N	141200	-1800	5	-1.26	11023503800	77712	69.65	142000	143800	141200	185900	100100	143000	141849.48	17.57	7821	150933	146966	144833	140866	138733	145900	139800	62	42900	500	108680	100	1	12319550	17395	22.73	3.18	12	0.63	6212.00	44471.00	182900	20230904	-22.80	57200	20220930	146.85	182900	-22.80	20230904	62700	125.20	20230103	182900	-22.80	20230904	57200	146.85	20220930	3.20	Y	039030	500	61 억	2165056	N	N	10073	N	N
46	20230920	120410	57	100.00	KSQ150		반도체	N	N	N	N	N	141700	-1300	5	-0.91	9232750200	65051	58.30	142000	143800	141300	185900	100100	143000	141929.57	17.57	7804	150933	146966	144833	140866	138733	145900	139800	62	42900	500	108680	100	1	12319550	17457	22.81	3.19	12	0.53	6212.00	44471.00	182900	20230904	-22.53	57200	20220930	147.73	182900	-22.53	20230904	62700	126.00	20230103	182900	-22.53	20230904	57200	147.73	20220930	3.20	Y	039030	500	61 억	2165056	N	N	10073	N	N
47	20230920	110414	57	100.00	KSQ150		반도체	N	N	N	N	N	142100	-900	5	-0.63	8125095700	57227	51.29	142000	143800	141300	185900	100100	143000	141978.61	17.57	7012	150933	146966	144833	140866	138733	145900	139800	62	42900	500	108680	100	1	12319550	17506	22.88	3.20	12	0.46	6212.00	44471.00	182900	20230904	-22.31	57200	20220930	148.43	182900	-22.31	20230904	62700	126.63	20230103	182900	-22.31	20230904	57200	148.43	20220930	3.20	Y	039030	500	61 억	2165056	N	N	10073	N	N
48	20230920	100405	57	100.00	KSQ150		반도체	N	N	N	N	N	141700	-1300	5	-0.91	3350144000	23532	21.09	142000	143800	141500	185900	100100	143000	142363.19	17.57	3051	150933	146966	144833	140866	138733	145900	139800	62	42900	500	108680	100	1	12319550	17457	22.81	3.19	12	0.19	6212.00	44471.00	182900	20230904	-22.53	57200	20220930	147.73	182900	-22.53	20230904	62700	126.00	20230103	182900	-22.53	20230904	57200	147.73	20220930	3.20	Y	039030	500	61 억	2165056	N	N	10073	N	N
49	20230920	090410	57	100.00	KSQ150		반도체	N	N	N	N	N	143500	500	2	0.35	372155800	2610	2.34	142000	143700	141500	185900	100100	143000	142574.74	17.57	-44	150933	146966	144833	140866	138733	145900	139800	62	42900	500	108680	100	1	12319550	17679	23.10	3.23	12	0.02	6212.00	44471.00	182900	20230904	-21.54	57200	20220930	150.87	182900	-21.54	20230904	62700	128.87	20230103	182900	-21.54	20230904	57200	150.87	20220930	3.20	Y	039030	500	61 억	2165056	N	N	10073	N	N
50	20230919	160408	57	100.00	KSQ150		반도체	N	N	N	N	N	143000	-2300	5	-1.58	16085001900	110949	37.41	146200	148800	142700	188800	101800	145300	144977.71	17.36	25954	150366	147832	145266	142732	140166	146550	141450	62	43500	500	110420	100	1	12319550	17617	23.02	3.22	12	0.90	6212.00	44471.00	182900	20230904	-21.82	57200	20220930	150.00	182900	-21.82	20230904	62700	128.07	20230103	182900	-21.82	20230904	57200	150.00	20220930	3.37	Y	039030	500	61 억	2138896	N	N	10072	N	N
51	20230919	150408	57	100.00	KSQ150		반도체	N	N	N	N	N	143200	-2100	5	-1.45	14943996600	102979	34.72	146200	148800	142700	188800	101800	145300	145116.93	17.36	23092	150366	147832	145266	142732	140166	146550	141450	62	43500	500	110420	100	1	12319550	17642	23.05	3.22	12	0.84	6212.00	44471.00	182900	20230904	-21.71	57200	20220930	150.35	182900	-21.71	20230904	62700	128.39	20230103	182900	-21.71	20230904	57200	150.35	20220930	3.37	Y	039030	500	61 억	2138896	N	N	6662	N	N
52	20230919	140406	57	100.00	KSQ150		반도체	N	N	N	N	N	143900	-1400	5	-0.96	11727225700	80529	27.15	146200	148800	143300	188800	101800	145300	145627.36	17.36	12648	150366	147832	145266	142732	140166	146550	141450	62	43500	500	110420	100	1	12319550	17728	23.16	3.24	12	0.65	6212.00	44471.00	182900	20230904	-21.32	57200	20220930	151.57	182900	-21.32	20230904	62700	129.51	20230103	182900	-21.32	20230904	57200	151.57	20220930	3.37	Y	039030	500	61 억	2138896	N	N	6662	N	N
53	20230919	130402	57	100.00	KSQ150		반도체	N	N	N	N	N	144800	-500	5	-0.34	10126943200	69446	23.41	146200	148800	143300	188800	101800	145300	145824.72	17.36	9770	150366	147832	145266	142732	140166	146550	141450	62	43500	500	110420	100	1	12319550	17839	23.31	3.26	12	0.56	6212.00	44471.00	182900	20230904	-20.83	57200	20220930	153.15	182900	-20.83	20230904	62700	130.94	20230103	182900	-20.83	20230904	57200	153.15	20220930	3.37	Y	039030	500	61 억	2138896	N	N	6662	N	N
54	20230919	120414	57	100.00	KSQ150		반도체	N	N	N	N	N	145000	-300	5	-0.21	9271660700	63544	21.42	146200	148800	143300	188800	101800	145300	145909.31	17.36	9238	150366	147832	145266	142732	140166	146550	141450	62	43500	500	110420	100	1	12319550	17863	23.34	3.26	12	0.52	6212.00	44471.00	182900	20230904	-20.72	57200	20220930	153.50	182900	-20.72	20230904	62700	131.26	20230103	182900	-20.72	20230904	57200	153.50	20220930	3.37	Y	039030	500	61 억	2138896	N	N	6662	N	N
55	20230919	110413	57	100.00	KSQ150		반도체	N	N	N	N	N	144700	-600	5	-0.41	7783167400	53219	17.94	146200	148800	143800	188800	101800	145300	146247.93	17.36	6193	150366	147832	145266	142732	140166	146550	141450	62	43500	500	110420	100	1	12319550	17826	23.29	3.25	12	0.43	6212.00	44471.00	182900	20230904	-20.89	57200	20220930	152.97	182900	-20.89	20230904	62700	130.78	20230103	182900	-20.89	20230904	57200	152.97	20220930	3.37	Y	039030	500	61 억	2138896	N	N	6662	N	N
56	20230919	100409	57	100.00	KSQ150		반도체	N	N	N	N	N	144900	-400	5	-0.28	5410578200	36817	12.41	146200	148800	144900	188800	101800	145300	146958.74	17.36	1612	150366	147832	145266	142732	140166	146550	141450	62	43500	500	110420	100	1	12319550	17851	23.33	3.26	12	0.30	6212.00	44471.00	182900	20230904	-20.78	57200	20220930	153.32	182900	-20.78	20230904	62700	131.10	20230103	182900	-20.78	20230904	57200	153.32	20220930	3.37	Y	039030	500	61 억	2138896	N	N	6662	N	N
57	20230919	090409	57	100.00	KSQ150		반도체	N	N	N	N	N	146900	1600	2	1.10	1008862700	6868	2.32	146200	147900	146100	188800	101800	145300	146893.46	17.36	587	150366	147832	145266	142732	140166	146550	141450	62	43500	500	110420	100	1	12319550	18097	23.65	3.30	12	0.06	6212.00	44471.00	182900	20230904	-19.68	57200	20220930	156.82	182900	-19.68	20230904	62700	134.29	20230103	182900	-19.68	20230904	57200	156.82	20220930	3.37	Y	039030	500	61 억	2138896	N	N	6662	N	N
58	20230918	160410	57	100.00	KSQ150		반도체	N	N	N	N	N	145300	-7100	5	-4.66	42743357700	295901	191.80	147800	147800	142700	198100	106700	152400	144450.75	16.90	56725	156800	154600	151700	149500	146600	153150	148050	62	45700	500	115820	100	1	12319550	17900	23.39	3.27	12	2.40	6212.00	44471.00	182900	20230904	-20.56	57200	20220930	154.02	182900	-20.56	20230904	62700	131.74	20230103	182900	-20.56	20230904	57200	154.02	20220930	3.26	Y	039030	500	61 억	2081924	N	N	6645	N	N
59	20230918	150407	57	100.00	KSQ150		반도체	N	N	N	N	N	145600	-6800	5	-4.46	41094448900	284559	184.44	147800	147800	142700	198100	106700	152400	144414.51	16.90	52914	156800	154600	151700	149500	146600	153150	148050	62	45700	500	115820	100	1	12319550	17937	23.44	3.27	12	2.31	6212.00	44471.00	182900	20230904	-20.39	57200	20220930	154.55	182900	-20.39	20230904	62700	132.22	20230103	182900	-20.39	20230904	57200	154.55	20220930	3.26	Y	039030	500	61 억	2081924	N	N	7604	N	N
60	20230918	140417	57	100.00	KSQ150		반도체	N	N	N	N	N	146000	-6400	5	-4.20	37087138300	257074	166.63	147800	147800	142700	198100	106700	152400	144266.39	16.90	41617	156800	154600	151700	149500	146600	153150	148050	62	45700	500	115820	100	1	12319550	17987	23.50	3.28	12	2.09	6212.00	44471.00	182900	20230904	-20.17	57200	20220930	155.24	182900	-20.17	20230904	62700	132.85	20230103	182900	-20.17	20230904	57200	155.24	20220930	3.26	Y	039030	500	61 억	2081924	N	N	7604	N	N
61	20230918	130408	57	100.00	KSQ150		반도체	N	N	N	N	N	145100	-7300	5	-4.79	33457481200	232136	150.47	147800	147800	142700	198100	106700	152400	144128.79	16.90	35254	156800	154600	151700	149500	146600	153150	148050	62	45700	500	115820	100	1	12319550	17876	23.36	3.26	12	1.88	6212.00	44471.00	182900	20230904	-20.67	57200	20220930	153.67	182900	-20.67	20230904	62700	131.42	20230103	182900	-20.67	20230904	57200	153.67	20220930	3.26	Y	039030	500	61 억	2081924	N	N	7604	N	N
62	20230918	120409	57	100.00	KSQ150		반도체	N	N	N	N	N	144000	-8400	5	-5.51	29115183700	202106	131.00	147800	147800	142700	198100	106700	152400	144058.98	16.90	21388	156800	154600	151700	149500	146600	153150	148050	62	45700	500	115820	100	1	12319550	17740	23.18	3.24	12	1.64	6212.00	44471.00	182900	20230904	-21.27	57200	20220930	151.75	182900	-21.27	20230904	62700	129.67	20230103	182900	-21.27	20230904	57200	151.75	20220930	3.26	Y	039030	500	61 억	2081924	N	N	7604	N	N
63	20230918	110411	57	100.00	KSQ150		반도체	N	N	N	N	N	144000	-8400	5	-5.51	24955058500	173215	112.27	147800	147800	142700	198100	106700	152400	144069.85	16.90	11459	156800	154600	151700	149500	146600	153150	148050	62	45700	500	115820	100	1	12319550	17740	23.18	3.24	12	1.41	6212.00	44471.00	182900	20230904	-21.27	57200	20220930	151.75	182900	-21.27	20230904	62700	129.67	20230103	182900	-21.27	20230904	57200	151.75	20220930	3.26	Y	039030	500	61 억	2081924	N	N	7604	N	N
64	20230918	100405	57	100.00	KSQ150		반도체	N	N	N	N	N	143100	-9300	5	-6.10	18647932000	129254	83.78	147800	147800	142700	198100	106700	152400	144273.54	16.90	-8263	156800	154600	151700	149500	146600	153150	148050	62	45700	500	115820	100	1	12319550	17629	23.04	3.22	12	1.05	6212.00	44471.00	182900	20230904	-21.76	57200	20220930	150.17	182900	-21.76	20230904	62700	128.23	20230103	182900	-21.76	20230904	57200	150.17	20220930	3.26	Y	039030	500	61 억	2081924	N	N	7604	N	N
65	20230918	090401	57	100.00	KSQ150		반도체	N	N	N	N	N	145700	-6700	5	-4.40	2686052400	18344	11.89	147800	147800	145000	198100	106700	152400	146426.76	16.90	-250	156800	154600	151700	149500	146600	153150	148050	62	45700	500	115820	100	1	12319550	17950	23.45	3.28	12	0.15	6212.00	44471.00	182900	20230904	-20.34	57200	20220930	154.72	182900	-20.34	20230904	62700	132.38	20230103	182900	-20.34	20230904	57200	154.72	20220930	3.26	Y	039030	500	61 억	2081924	N	N	7604	N	N
66	20230915	160407	57	100.00	KSQ150		반도체	N	N	N	N	N	152400	-100	5	-0.07	23213211800	153313	56.98	153300	153900	148800	198200	106800	152500	151409.78	16.44	44706	160966	156732	154166	149932	147366	155450	148650	62	45700	500	115900	100	1	12319550	18775	24.53	3.43	12	1.24	6212.00	44471.00	182900	20230904	-16.68	57200	20220930	166.43	182900	-16.68	20230904	62700	143.06	20230103	182900	-16.68	20230904	57200	166.43	20220930	3.16	Y	039030	500	61 억	2024997	N	N	7601	N	N
67	20230915	150408	57	100.00	KSQ150		반도체	N	N	N	N	N	151500	-1000	5	-0.66	21437219300	141628	52.63	153300	153900	148800	198200	106800	152500	151362.85	16.44	42022	160966	156732	154166	149932	147366	155450	148650	62	45700	500	115900	100	1	12319550	18664	24.39	3.41	12	1.15	6212.00	44471.00	182900	20230904	-17.17	57200	20220930	164.86	182900	-17.17	20230904	62700	141.63	20230103	182900	-17.17	20230904	57200	164.86	20220930	3.16	Y	039030	500	61 억	2024997	N	N	4930	N	N
68	20230915	140406	57	100.00	KSQ150		반도체	N	N	N	N	N	151400	-1100	5	-0.72	18992078500	125504	46.64	153300	153900	148800	198200	106800	152500	151326.46	16.44	37829	160966	156732	154166	149932	147366	155450	148650	62	45700	500	115900	100	1	12319550	18652	24.37	3.40	12	1.02	6212.00	44471.00	182900	20230904	-17.22	57200	20220930	164.69	182900	-17.22	20230904	62700	141.47	20230103	182900	-17.22	20230904	57200	164.69	20220930	3.16	Y	039030	500	61 억	2024997	N	N	4930	N	N
69	20230915	130404	57	100.00	KSQ150		반도체	N	N	N	N	N	151400	-1100	5	-0.72	17587808000	116239	43.20	153300	153900	148800	198200	106800	152500	151307.27	16.44	33758	160966	156732	154166	149932	147366	155450	148650	62	45700	500	115900	100	1	12319550	18652	24.37	3.40	12	0.94	6212.00	44471.00	182900	20230904	-17.22	57200	20220930	164.69	182900	-17.22	20230904	62700	141.47	20230103	182900	-17.22	20230904	57200	164.69	20220930	3.16	Y	039030	500	61 억	2024997	N	N	4930	N	N
70	20230915	120409	57	100.00	KSQ150		반도체	N	N	N	N	N	152800	300	2	0.20	15408421200	101928	37.88	153300	153900	148800	198200	106800	152500	151169.63	16.44	30670	160966	156732	154166	149932	147366	155450	148650	62	45700	500	115900	100	1	12319550	18824	24.60	3.44	12	0.83	6212.00	44471.00	182900	20230904	-16.46	57200	20220930	167.13	182900	-16.46	20230904	62700	143.70	20230103	182900	-16.46	20230904	57200	167.13	20220930	3.16	Y	039030	500	61 억	2024997	N	N	4930	N	N
71	20230915	110409	57	100.00	KSQ150		반도체	N	N	N	N	N	151400	-1100	5	-0.72	13272591900	87869	32.65	153300	153900	148800	198200	106800	152500	151049.73	16.44	23693	160966	156732	154166	149932	147366	155450	148650	62	45700	500	115900	100	1	12319550	18652	24.37	3.40	12	0.71	6212.00	44471.00	182900	20230904	-17.22	57200	20220930	164.69	182900	-17.22	20230904	62700	141.47	20230103	182900	-17.22	20230904	57200	164.69	20220930	3.16	Y	039030	500	61 억	2024997	N	N	4930	N	N
72	20230915	100410	57	100.00	KSQ150		반도체	N	N	N	N	N	151000	-1500	5	-0.98	9722429000	64324	23.90	153300	153900	148800	198200	106800	152500	151147.73	16.44	13306	160966	156732	154166	149932	147366	155450	148650	62	45700	500	115900	100	1	12319550	18603	24.31	3.40	12	0.52	6212.00	44471.00	182900	20230904	-17.44	57200	20220930	163.99	182900	-17.44	20230904	62700	140.83	20230103	182900	-17.44	20230904	57200	163.99	20220930	3.16	Y	039030	500	61 억	2024997	N	N	4930	N	N
73	20230915	090403	57	100.00	KSQ150		반도체	N	N	N	N	N	152300	-200	5	-0.13	858523200	5610	2.08	153300	153600	152300	198200	106800	152500	153034.63	16.44	-1718	160966	156732	154166	149932	147366	155450	148650	62	45700	500	115900	100	1	12319550	18763	24.52	3.42	12	0.05	6212.00	44471.00	182900	20230904	-16.73	57200	20220930	166.26	182900	-16.73	20230904	62700	142.90	20230103	182900	-16.73	20230904	57200	166.26	20220930	3.16	Y	039030	500	61 억	2024997	N	N	4930	N	N
74	20230914	160408	57	100.00	KSQ150		반도체	N	N	N	N	N	152500	-400	5	-0.26	41154131600	267498	67.79	154800	158400	151600	198700	107100	152900	153851.34	15.78	31013	171633	162266	157133	147766	142633	159700	145200	62	45800	500	116200	100	1	12319550	18787	24.55	3.43	12	2.17	6212.00	44471.00	182900	20230904	-16.62	57200	20220930	166.61	182900	-16.62	20230904	62700	143.22	20230103	182900	-16.62	20230904	57200	166.61	20220930	3.15	Y	039030	500	61 억	1944411	N	N	4697	N	N
75	20230914	150400	57	100.00	KSQ150		반도체	N	N	N	N	N	151900	-1000	5	-0.65	32487006200	210658	53.38	154800	158400	151600	198700	107100	152900	154216.82	15.78	33971	171633	162266	157133	147766	142633	159700	145200	62	45800	500	116200	100	1	12319550	18713	24.45	3.42	12	1.71	6212.00	44471.00	182900	20230904	-16.95	57200	20220930	165.56	182900	-16.95	20230904	62700	142.26	20230103	182900	-16.95	20230904	57200	165.56	20220930	3.15	Y	039030	500	61 억	1944411	N	N	55228	N	N
76	20230914	140359	57	100.00	KSQ150		반도체	N	N	N	N	N	154400	1500	2	0.98	24307392700	157119	39.82	154800	158400	152600	198700	107100	152900	154706.90	15.78	34366	171633	162266	157133	147766	142633	159700	145200	62	45800	500	116200	100	1	12319550	19021	24.86	3.47	12	1.28	6212.00	44471.00	182900	20230904	-15.58	57200	20220930	169.93	182900	-15.58	20230904	62700	146.25	20230103	182900	-15.58	20230904	57200	169.93	20220930	3.15	Y	039030	500	61 억	1944411	N	N	55228	N	N
77	20230914	130358	57	100.00	KSQ150		반도체	N	N	N	N	N	154000	1100	2	0.72	20612844300	133172	33.75	154800	158400	152600	198700	107100	152900	154783.62	15.78	29619	171633	162266	157133	147766	142633	159700	145200	62	45800	500	116200	100	1	12319550	18972	24.79	3.46	12	1.08	6212.00	44471.00	182900	20230904	-15.80	57200	20220930	169.23	182900	-15.80	20230904	62700	145.61	20230103	182900	-15.80	20230904	57200	169.23	20220930	3.15	Y	039030	500	61 억	1944411	N	N	55228	N	N
78	20230914	120407	57	100.00	KSQ150		반도체	N	N	N	N	N	154500	1600	2	1.05	18348304800	118470	30.02	154800	158400	152600	198700	107100	152900	154877.22	15.78	25566	171633	162266	157133	147766	142633	159700	145200	62	45800	500	116200	100	1	12319550	19034	24.87	3.47	12	0.96	6212.00	44471.00	182900	20230904	-15.53	57200	20220930	170.10	182900	-15.53	20230904	62700	146.41	20230103	182900	-15.53	20230904	57200	170.10	20220930	3.15	Y	039030	500	61 억	1944411	N	N	55228	N	N
79	20230914	110401	57	100.00	KSQ150		반도체	N	N	N	N	N	153700	800	2	0.52	14320541700	92348	23.40	154800	158400	152600	198700	107100	152900	155071.49	15.78	18874	171633	162266	157133	147766	142633	159700	145200	62	45800	500	116200	100	1	12319550	18935	24.74	3.46	12	0.75	6212.00	44471.00	182900	20230904	-15.97	57200	20220930	168.71	182900	-15.97	20230904	62700	145.14	20230103	182900	-15.97	20230904	57200	168.71	20220930	3.15	Y	039030	500	61 억	1944411	N	N	55228	N	N
80	20230914	100356	57	100.00	KSQ150		반도체	N	N	N	N	N	154700	1800	2	1.18	8247494600	52792	13.38	154800	158400	154100	198700	107100	152900	156226.22	15.78	8942	171633	162266	157133	147766	142633	159700	145200	62	45800	500	116200	100	1	12319550	19058	24.90	3.48	12	0.43	6212.00	44471.00	182900	20230904	-15.42	57200	20220930	170.45	182900	-15.42	20230904	62700	146.73	20230103	182900	-15.42	20230904	57200	170.45	20220930	3.15	Y	039030	500	61 억	1944411	N	N	55228	N	N
81	20230914	090403	57	100.00	KSQ150		반도체	N	N	N	N	N	155900	3000	2	1.96	1219220600	7853	1.99	154800	156800	154100	198700	107100	152900	155255.39	15.78	958	171633	162266	157133	147766	142633	159700	145200	62	45800	500	116200	100	1	12319550	19206	25.10	3.51	12	0.06	6212.00	44471.00	182900	20230904	-14.76	57200	20220930	172.55	182900	-14.76	20230904	62700	148.64	20230103	182900	-14.76	20230904	57200	172.55	20220930	3.15	Y	039030	500	61 억	1944411	N	N	55228	N	N
82	20230913	160405	57	100.00	KSQ150		반도체	N	N	N	N	N	152900	-4600	5	-2.92	62444263400	393653	279.96	163600	166500	152000	204500	110300	157500	158636.21	16.10	-24816	163100	160300	156900	154100	150700	161700	155500	62	47000	500	119700	100	1	12319550	18837	24.61	3.44	12	3.20	6212.00	44471.00	182900	20230904	-16.40	57200	20220930	167.31	182900	-16.40	20230904	62700	143.86	20230103	182900	-16.40	20230904	57200	167.31	20220930	3.22	Y	039030	500	61 억	1983854	N	N	55140	N	N
83	20230913	150400	57	100.00	KSQ150		반도체	N	N	N	N	N	153300	-4200	5	-2.67	59905995200	377060	268.16	163600	166500	152000	204500	110300	157500	158877.08	16.10	-33001	163100	160300	156900	154100	150700	161700	155500	62	47000	500	119700	100	1	12319550	18886	24.68	3.45	12	3.06	6212.00	44471.00	182900	20230904	-16.18	57200	20220930	168.01	182900	-16.18	20230904	62700	144.50	20230103	182900	-16.18	20230904	57200	168.01	20220930	3.22	Y	039030	500	61 억	1983854	N	N	20822	N	N
84	20230913	140403	57	100.00	KSQ150		반도체	N	N	N	N	N	155800	-1700	5	-1.08	54940870100	344760	245.19	163600	166500	152000	204500	110300	157500	159360.53	16.10	-39223	163100	160300	156900	154100	150700	161700	155500	62	47000	500	119700	100	1	12319550	19194	25.08	3.50	12	2.80	6212.00	44471.00	182900	20230904	-14.82	57200	20220930	172.38	182900	-14.82	20230904	62700	148.48	20230103	182900	-14.82	20230904	57200	172.38	20220930	3.22	Y	039030	500	61 억	1983854	N	N	20822	N	N
85	20230913	130354	57	100.00	KSQ150		반도체	N	N	N	N	N	153800	-3700	5	-2.35	51620855300	323388	229.99	163600	166500	152000	204500	110300	157500	159626.08	16.10	-38510	163100	160300	156900	154100	150700	161700	155500	62	47000	500	119700	100	1	12319550	18947	24.76	3.46	12	2.62	6212.00	44471.00	182900	20230904	-15.91	57200	20220930	168.88	182900	-15.91	20230904	62700	145.30	20230103	182900	-15.91	20230904	57200	168.88	20220930	3.22	Y	039030	500	61 억	1983854	N	N	20822	N	N
86	20230913	120406	57	100.00	KSQ150		반도체	N	N	N	N	N	153900	-3600	5	-2.29	49177869400	307531	218.71	163600	166500	152000	204500	110300	157500	159913.03	16.10	-37751	163100	160300	156900	154100	150700	161700	155500	62	47000	500	119700	100	1	12319550	18960	24.77	3.46	12	2.50	6212.00	44471.00	182900	20230904	-15.86	57200	20220930	169.06	182900	-15.86	20230904	62700	145.45	20230103	182900	-15.86	20230904	57200	169.06	20220930	3.22	Y	039030	500	61 억	1983854	N	N	20822	N	N
87	20230913	110400	57	100.00	KSQ150		반도체	N	N	N	N	N	153500	-4000	5	-2.54	46258154000	288521	205.19	163600	166500	152000	204500	110300	157500	160329.95	16.10	-38295	163100	160300	156900	154100	150700	161700	155500	62	47000	500	119700	100	1	12319550	18911	24.71	3.45	12	2.34	6212.00	44471.00	182900	20230904	-16.07	57200	20220930	168.36	182900	-16.07	20230904	62700	144.82	20230103	182900	-16.07	20230904	57200	168.36	20220930	3.22	Y	039030	500	61 억	1983854	N	N	20822	N	N
88	20230913	100357	57	100.00	KSQ150		반도체	N	N	N	N	N	155000	-2500	5	-1.59	37559394000	231965	164.97	163600	166500	154400	204500	110300	157500	161921.09	16.10	-48089	163100	160300	156900	154100	150700	161700	155500	62	47000	500	119700	100	1	12319550	19095	24.95	3.49	12	1.88	6212.00	44471.00	182900	20230904	-15.25	57200	20220930	170.98	182900	-15.25	20230904	62700	147.21	20230103	182900	-15.25	20230904	57200	170.98	20220930	3.22	Y	039030	500	61 억	1983854	N	N	20822	N	N
89	20230913	090354	57	100.00	KSQ150		반도체	N	N	N	N	N	164200	6700	2	4.25	10423271000	63374	45.07	163600	166500	163500	204500	110300	157500	164488.12	16.10	-14300	163100	160300	156900	154100	150700	161700	155500	62	47000	500	119700	100	1	12319550	20229	26.43	3.69	12	0.51	6212.00	44471.00	182900	20230904	-10.22	57200	20220930	187.06	182900	-10.22	20230904	62700	161.88	20230103	182900	-10.22	20230904	57200	187.06	20220930	3.22	Y	039030	500	61 억	1983854	N	N	20822	N	N
90	20230912	160352	57	100.00	KSQ150		반도체	N	N	N	N	N	157500	2100	2	1.35	22010272600	140193	88.40	155000	159700	153500	202000	108800	155400	156999.38	16.27	-19631	158866	157132	154966	153232	151066	156050	152150	62	46600	500	118100	100	1	12319550	19403	25.35	3.54	12	1.14	6212.00	44471.00	182900	20230904	-13.89	57200	20220930	175.35	182900	-13.89	20230904	62700	151.20	20230103	182900	-13.89	20230904	57200	175.35	20220930	3.24	Y	039030	500	61 억	2004892	N	N	20822	N	N
91	20230912	150359	57	100.00	KSQ150		반도체	N	N	N	N	N	157700	2300	2	1.48	20749115900	132183	83.35	155000	159700	153500	202000	108800	155400	156972.72	16.27	-18824	158866	157132	154966	153232	151066	156050	152150	62	46600	500	118100	100	1	12319550	19428	25.39	3.55	12	1.07	6212.00	44471.00	182900	20230904	-13.78	57200	20220930	175.70	182900	-13.78	20230904	62700	151.52	20230103	182900	-13.78	20230904	57200	175.70	20220930	3.24	Y	039030	500	61 억	2004892	N	N	22962	N	N
92	20230912	140358	57	100.00	KSQ150		반도체	N	N	N	N	N	157700	2300	2	1.48	18644896800	118836	74.93	155000	159700	153500	202000	108800	155400	156896.11	16.27	-16298	158866	157132	154966	153232	151066	156050	152150	62	46600	500	118100	100	1	12319550	19428	25.39	3.55	12	0.96	6212.00	44471.00	182900	20230904	-13.78	57200	20220930	175.70	182900	-13.78	20230904	62700	151.52	20230103	182900	-13.78	20230904	57200	175.70	20220930	3.24	Y	039030	500	61 억	2004892	N	N	22962	N	N
93	20230912	130355	57	100.00	KSQ150		반도체	N	N	N	N	N	157900	2500	2	1.61	11141020300	71534	45.10	155000	157900	153500	202000	108800	155400	155744.43	16.27	-4616	158866	157132	154966	153232	151066	156050	152150	62	46600	500	118100	100	1	12319550	19453	25.42	3.55	12	0.58	6212.00	44471.00	182900	20230904	-13.67	57200	20220930	176.05	182900	-13.67	20230904	62700	151.83	20230103	182900	-13.67	20230904	57200	176.05	20220930	3.24	Y	039030	500	61 억	2004892	N	N	22962	N	N
94	20230912	120350	57	100.00	KSQ150		반도체	N	N	N	N	N	156400	1000	2	0.64	9406847900	60462	38.12	155000	157400	153500	202000	108800	155400	155582.83	16.27	-5881	158866	157132	154966	153232	151066	156050	152150	62	46600	500	118100	100	1	12319550	19268	25.18	3.52	12	0.49	6212.00	44471.00	182900	20230904	-14.49	57200	20220930	173.43	182900	-14.49	20230904	62700	149.44	20230103	182900	-14.49	20230904	57200	173.43	20220930	3.24	Y	039030	500	61 억	2004892	N	N	22962	N	N
95	20230912	110355	57	100.00	KSQ150		반도체	N	N	N	N	N	155300	-100	5	-0.06	7605159200	48922	30.85	155000	157400	153500	202000	108800	155400	155454.80	16.27	-7449	158866	157132	154966	153232	151066	156050	152150	62	46600	500	118100	100	1	12319550	19132	25.00	3.49	12	0.40	6212.00	44471.00	182900	20230904	-15.09	57200	20220930	171.50	182900	-15.09	20230904	62700	147.69	20230103	182900	-15.09	20230904	57200	171.50	20220930	3.24	Y	039030	500	61 억	2004892	N	N	22962	N	N
96	20230912	100354	57	100.00	KSQ150		반도체	N	N	N	N	N	155200	-200	5	-0.13	5765672500	37099	23.39	155000	157400	153500	202000	108800	155400	155413.15	16.27	-8639	158866	157132	154966	153232	151066	156050	152150	62	46600	500	118100	100	1	12319550	19120	24.98	3.49	12	0.30	6212.00	44471.00	182900	20230904	-15.14	57200	20220930	171.33	182900	-15.14	20230904	62700	147.53	20230103	182900	-15.14	20230904	57200	171.33	20220930	3.24	Y	039030	500	61 억	2004892	N	N	22962	N	N
97	20230912	090357	57	100.00	KSQ150		반도체	N	N	N	N	N	155400	0	3	0.00	1365692100	8798	5.55	155000	157000	154600	202000	108800	155400	155227.45	16.27	-1085	158866	157132	154966	153232	151066	156050	152150	62	46600	500	118100	100	1	12319550	19145	25.02	3.49	12	0.07	6212.00	44471.00	182900	20230904	-15.04	57200	20220930	171.68	182900	-15.04	20230904	62700	147.85	20230103	182900	-15.04	20230904	57200	171.68	20220930	3.24	Y	039030	500	61 억	2004892	N	N	22962	N	N
98	20230911	160351	57	100.00	KSQ150		반도체	N	N	N	N	N	155400	-1700	5	-1.08	24335911000	157264	53.05	156700	156700	152800	204000	110000	157100	154740.79	16.15	12239	167100	162100	158100	153100	149100	160100	151100	62	46900	500	119390	100	1	12319550	19145	25.02	3.49	12	1.28	6212.00	44471.00	182900	20230904	-15.04	57200	20220930	171.68	182900	-15.04	20230904	62700	147.85	20230103	182900	-15.04	20230904	57200	171.68	20220930	3.26	Y	039030	500	61 억	1989170	N	N	22959	N	N
99	20230911	150357	57	100.00	KSQ150		반도체	N	N	N	N	N	154700	-2400	5	-1.53	22572966200	145905	49.22	156700	156700	152800	204000	110000	157100	154707.73	16.15	14003	167100	162100	158100	153100	149100	160100	151100	62	46900	500	119390	100	1	12319550	19058	24.90	3.48	12	1.18	6212.00	44471.00	182900	20230904	-15.42	57200	20220930	170.45	182900	-15.42	20230904	62700	146.73	20230103	182900	-15.42	20230904	57200	170.45	20220930	3.26	Y	039030	500	61 억	1989170	N	N	9559	N	N
100	20230911	140402	57	100.00	KSQ150		반도체	N	N	N	N	N	154600	-2500	5	-1.59	19232252600	124236	41.91	156700	156700	152800	204000	110000	157100	154801.59	16.15	9389	167100	162100	158100	153100	149100	160100	151100	62	46900	500	119390	100	1	12319550	19046	24.89	3.48	12	1.01	6212.00	44471.00	182900	20230904	-15.47	57200	20220930	170.28	182900	-15.47	20230904	62700	146.57	20230103	182900	-15.47	20230904	57200	170.28	20220930	3.26	Y	039030	500	61 억	1989170	N	N	9559	N	N
101	20230911	130349	57	100.00	KSQ150		반도체	N	N	N	N	N	153800	-3300	5	-2.10	16818990100	108595	36.63	156700	156700	152800	204000	110000	157100	154875.26	16.15	5322	167100	162100	158100	153100	149100	160100	151100	62	46900	500	119390	100	1	12319550	18947	24.76	3.46	12	0.88	6212.00	44471.00	182900	20230904	-15.91	57200	20220930	168.88	182900	-15.91	20230904	62700	145.30	20230103	182900	-15.91	20230904	57200	168.88	20220930	3.26	Y	039030	500	61 억	1989170	N	N	9559	N	N
102	20230911	120352	57	100.00	KSQ150		반도체	N	N	N	N	N	154200	-2900	5	-1.85	14763967500	95256	32.13	156700	156700	152800	204000	110000	157100	154989.42	16.15	3277	167100	162100	158100	153100	149100	160100	151100	62	46900	500	119390	100	1	12319550	18997	24.82	3.47	12	0.77	6212.00	44471.00	182900	20230904	-15.69	57200	20220930	169.58	182900	-15.69	20230904	62700	145.93	20230103	182900	-15.69	20230904	57200	169.58	20220930	3.26	Y	039030	500	61 억	1989170	N	N	9559	N	N
103	20230911	110346	57	100.00	KSQ150		반도체	N	N	N	N	N	156200	-900	5	-0.57	11537345800	74430	25.11	156700	156700	152800	204000	110000	157100	155005.41	16.15	1486	167100	162100	158100	153100	149100	160100	151100	62	46900	500	119390	100	1	12319550	19243	25.14	3.51	12	0.60	6212.00	44471.00	182900	20230904	-14.60	57200	20220930	173.08	182900	-14.60	20230904	62700	149.12	20230103	182900	-14.60	20230904	57200	173.08	20220930	3.26	Y	039030	500	61 억	1989170	N	N	9559	N	N
104	20230911	100348	57	100.00	KSQ150		반도체	N	N	N	N	N	154900	-2200	5	-1.40	7530154300	48667	16.42	156700	156700	152800	204000	110000	157100	154721.30	16.15	-762	167100	162100	158100	153100	149100	160100	151100	62	46900	500	119390	100	1	12319550	19083	24.94	3.48	12	0.40	6212.00	44471.00	182900	20230904	-15.31	57200	20220930	170.80	182900	-15.31	20230904	62700	147.05	20230103	182900	-15.31	20230904	57200	170.80	20220930	3.26	Y	039030	500	61 억	1989170	N	N	9559	N	N
105	20230911	090348	57	100.00	KSQ150		반도체	N	N	N	N	N	154300	-2800	5	-1.78	1189684200	7659	2.58	156700	156700	154100	204000	110000	157100	155298.60	16.15	-2221	167100	162100	158100	153100	149100	160100	151100	62	46900	500	119390	100	1	12319550	19009	24.84	3.47	12	0.06	6212.00	44471.00	182900	20230904	-15.64	57200	20220930	169.76	182900	-15.64	20230904	62700	146.09	20230103	182900	-15.64	20230904	57200	169.76	20220930	3.26	Y	039030	500	61 억	1989170	N	N	9559	N	N
106	20230908	160353	57	100.00	KSQ150		반도체	N	N	N	N	N	157100	-6800	5	-4.15	46109391300	295157	144.49	162300	163100	154100	213000	114800	163900	156214.54	15.78	53436	168366	166132	163466	161232	158566	164800	159900	62	49100	500	124560	100	1	12319550	19354	25.29	3.53	12	2.40	6212.00	44471.00	182900	20230904	-14.11	57200	20220930	174.65	182900	-14.11	20230904	62700	150.56	20230103	182900	-14.11	20230904	57200	174.65	20220930	3.33	Y	039030	500	61 억	1944505	N	N	9559	N	N
107	20230908	150354	57	100.00	KSQ150		반도체	N	N	N	N	N	155100	-8800	5	-5.37	41908651600	268314	131.35	162300	163100	154100	213000	114800	163900	156192.28	15.78	52588	168366	166132	163466	161232	158566	164800	159900	62	49100	500	124560	100	1	12319550	19108	24.97	3.49	12	2.18	6212.00	44471.00	182900	20230904	-15.20	57200	20220930	171.15	182900	-15.20	20230904	62700	147.37	20230103	182900	-15.20	20230904	57200	171.15	20220930	3.33	Y	039030	500	61 억	1944505	N	N	17593	N	N
108	20230908	140353	57	100.00	KSQ150		반도체	N	N	N	N	N	154500	-9400	5	-5.74	36616796600	234096	114.60	162300	163100	154100	213000	114800	163900	156417.55	15.78	43889	168366	166132	163466	161232	158566	164800	159900	62	49100	500	124560	100	1	12319550	19034	24.87	3.47	12	1.90	6212.00	44471.00	182900	20230904	-15.53	57200	20220930	170.10	182900	-15.53	20230904	62700	146.41	20230103	182900	-15.53	20230904	57200	170.10	20220930	3.33	Y	039030	500	61 억	1944505	N	N	17593	N	N
109	20230908	130355	57	100.00	KSQ150		반도체	N	N	N	N	N	155000	-8900	5	-5.43	32600497000	208202	101.92	162300	163100	154100	213000	114800	163900	156580.74	15.78	34826	168366	166132	163466	161232	158566	164800	159900	62	49100	500	124560	100	1	12319550	19095	24.95	3.49	12	1.69	6212.00	44471.00	182900	20230904	-15.25	57200	20220930	170.98	182900	-15.25	20230904	62700	147.21	20230103	182900	-15.25	20230904	57200	170.98	20220930	3.33	Y	039030	500	61 억	1944505	N	N	17593	N	N
110	20230908	120401	57	100.00	KSQ150		반도체	N	N	N	N	N	154500	-9400	5	-5.74	28151443500	179419	87.83	162300	163100	154400	213000	114800	163900	156902.97	15.78	23521	168366	166132	163466	161232	158566	164800	159900	62	49100	500	124560	100	1	12319550	19034	24.87	3.47	12	1.46	6212.00	44471.00	182900	20230904	-15.53	57200	20220930	170.10	182900	-15.53	20230904	62700	146.41	20230103	182900	-15.53	20230904	57200	170.10	20220930	3.33	Y	039030	500	61 억	1944505	N	N	17593	N	N
111	20230908	110356	57	100.00	KSQ150		반도체	N	N	N	N	N	155700	-8200	5	-5.00	23959787800	152378	74.60	162300	163100	154400	213000	114800	163900	157238.72	15.78	16046	168366	166132	163466	161232	158566	164800	159900	62	49100	500	124560	100	1	12319550	19182	25.06	3.50	12	1.24	6212.00	44471.00	182900	20230904	-14.87	57200	20220930	172.20	182900	-14.87	20230904	62700	148.33	20230103	182900	-14.87	20230904	57200	172.20	20220930	3.33	Y	039030	500	61 억	1944505	N	N	17593	N	N
112	20230908	100353	57	100.00	KSQ150		반도체	N	N	N	N	N	155500	-8400	5	-5.13	15314035600	96713	47.35	162300	163100	155500	213000	114800	163900	158344.59	15.78	7041	168366	166132	163466	161232	158566	164800	159900	62	49100	500	124560	100	1	12319550	19157	25.03	3.50	12	0.79	6212.00	44471.00	182900	20230904	-14.98	57200	20220930	171.85	182900	-14.98	20230904	62700	148.01	20230103	182900	-14.98	20230904	57200	171.85	20220930	3.33	Y	039030	500	61 억	1944505	N	N	17593	N	N
113	20230908	090359	57	100.00	KSQ150		반도체	N	N	N	N	N	161600	-2300	5	-1.40	1241953600	7690	3.76	162300	162300	160300	213000	114800	163900	161499.30	15.78	472	168366	166132	163466	161232	158566	164800	159900	62	49100	500	124560	100	1	12319550	19908	26.01	3.63	12	0.06	6212.00	44471.00	182900	20230904	-11.65	57200	20220930	182.52	182900	-11.65	20230904	62700	157.74	20230103	182900	-11.65	20230904	57200	182.52	20220930	3.33	Y	039030	500	61 억	1944505	N	N	17593	N	N
114	20230907	160351	57	100.00	KSQ150		반도체	N	N	N	N	N	163900	-3700	5	-2.21	33147766500	203228	118.89	165500	165700	160800	217500	117400	167600	163105.56	15.60	11617	173866	170732	168666	165532	163466	169700	164500	62	49900	500	127370	100	1	12319550	20192	26.38	3.69	12	1.65	6212.00	44471.00	182900	20230904	-10.39	57200	20220930	186.54	182900	-10.39	20230904	62700	161.40	20230103	182900	-10.39	20230904	57200	186.54	20220930	3.45	Y	039030	500	61 억	1922177	N	N	17593	N	N
115	20230907	150352	57	100.00	KSQ150		반도체	N	N	N	N	N	163200	-4400	5	-2.63	31916826800	195704	114.49	165500	165700	160800	217500	117400	167600	163086.97	15.60	13124	173866	170732	168666	165532	163466	169700	164500	62	49900	500	127370	100	1	12319550	20106	26.27	3.67	12	1.59	6212.00	44471.00	182900	20230904	-10.77	57200	20220930	185.31	182900	-10.77	20230904	62700	160.29	20230103	182900	-10.77	20230904	57200	185.31	20220930	3.45	Y	039030	500	61 억	1922177	N	N	21024	N	N
116	20230907	140351	57	100.00	KSQ150		반도체	N	N	N	N	N	164000	-3600	5	-2.15	29450487100	180596	105.65	165500	165700	160800	217500	117400	167600	163073.56	15.60	12095	173866	170732	168666	165532	163466	169700	164500	62	49900	500	127370	100	1	12319550	20204	26.40	3.69	12	1.47	6212.00	44471.00	182900	20230904	-10.33	57200	20220930	186.71	182900	-10.33	20230904	62700	161.56	20230103	182900	-10.33	20230904	57200	186.71	20220930	3.45	Y	039030	500	61 억	1922177	N	N	21024	N	N
117	20230907	130352	57	100.00	KSQ150		반도체	N	N	N	N	N	164900	-2700	5	-1.61	25873995100	158845	92.93	165500	165500	160800	217500	117400	167600	162887.96	15.60	15582	173866	170732	168666	165532	163466	169700	164500	62	49900	500	127370	100	1	12319550	20315	26.55	3.71	12	1.29	6212.00	44471.00	182900	20230904	-9.84	57200	20220930	188.29	182900	-9.84	20230904	62700	163.00	20230103	182900	-9.84	20230904	57200	188.29	20220930	3.45	Y	039030	500	61 억	1922177	N	N	21024	N	N
118	20230907	120357	57	100.00	KSQ150		반도체	N	N	N	N	N	161100	-6500	5	-3.88	20717831000	127228	74.43	165500	165500	160800	217500	117400	167600	162839.74	15.60	11138	173866	170732	168666	165532	163466	169700	164500	62	49900	500	127370	100	1	12319550	19847	25.93	3.62	12	1.03	6212.00	44471.00	182900	20230904	-11.92	57200	20220930	181.64	182900	-11.92	20230904	62700	156.94	20230103	182900	-11.92	20230904	57200	181.64	20220930	3.45	Y	039030	500	61 억	1922177	N	N	21024	N	N
119	20230907	110355	57	100.00	KSQ150		반도체	N	N	N	N	N	161100	-6500	5	-3.88	16543447100	101362	59.30	165500	165500	160800	217500	117400	167600	163211.01	15.60	2632	173866	170732	168666	165532	163466	169700	164500	62	49900	500	127370	100	1	12319550	19847	25.93	3.62	12	0.82	6212.00	44471.00	182900	20230904	-11.92	57200	20220930	181.64	182900	-11.92	20230904	62700	156.94	20230103	182900	-11.92	20230904	57200	181.64	20220930	3.45	Y	039030	500	61 억	1922177	N	N	21024	N	N
120	20230907	100351	57	100.00	KSQ150		반도체	N	N	N	N	N	164100	-3500	5	-2.09	9922032100	60650	35.48	165500	165500	161800	217500	117400	167600	163594.13	15.60	1553	173866	170732	168666	165532	163466	169700	164500	62	49900	500	127370	100	1	12319550	20216	26.42	3.69	12	0.49	6212.00	44471.00	182900	20230904	-10.28	57200	20220930	186.89	182900	-10.28	20230904	62700	161.72	20230103	182900	-10.28	20230904	57200	186.89	20220930	3.45	Y	039030	500	61 억	1922177	N	N	21024	N	N
121	20230907	090356	57	100.00	KSQ150		반도체	N	N	N	N	N	164300	-3300	5	-1.97	1421538500	8629	5.05	165500	165500	163600	217500	117400	167600	164735.67	15.60	-3091	173866	170732	168666	165532	163466	169700	164500	62	49900	500	127370	100	1	12319550	20241	26.45	3.69	12	0.07	6212.00	44471.00	182900	20230904	-10.17	57200	20220930	187.24	182900	-10.17	20230904	62700	162.04	20230103	182900	-10.17	20230904	57200	187.24	20220930	3.45	Y	039030	500	61 억	1922177	N	N	21024	N	N
122	20230906	160352	57	100.00	KSQ150		반도체	N	N	N	N	N	167600	-600	5	-0.36	28833622100	170235	85.21	169400	171800	166600	218500	117800	168200	169379.67	15.14	37795	175066	171632	168066	164632	161066	169850	162850	62	50300	500	127830	100	1	12319550	20648	26.98	3.77	12	1.38	6212.00	44471.00	182900	20230904	-8.37	57200	20220930	193.01	182900	-8.37	20230904	62700	167.30	20230103	182900	-8.37	20230904	57200	193.01	20220930	3.35	Y	039030	500	61 억	1865499	N	N	21024	N	N
123	20230906	150351	57	100.00	KSQ150		반도체	N	N	N	N	N	167600	-600	5	-0.36	27239593800	160721	80.45	169400	171800	166600	218500	117800	168200	169483.85	15.14	34593	175066	171632	168066	164632	161066	169850	162850	62	50300	500	127830	100	1	12319550	20648	26.98	3.77	12	1.30	6212.00	44471.00	182900	20230904	-8.37	57200	20220930	193.01	182900	-8.37	20230904	62700	167.30	20230103	182900	-8.37	20230904	57200	193.01	20220930	3.35	Y	039030	500	61 억	1865499	N	N	22869	N	N
124	20230906	140352	57	100.00	KSQ150		반도체	N	N	N	N	N	168300	100	2	0.06	23177905700	136490	68.32	169400	171800	168100	218500	117800	168200	169814.14	15.14	28550	175066	171632	168066	164632	161066	169850	162850	62	50300	500	127830	100	1	12319550	20734	27.09	3.78	12	1.11	6212.00	44471.00	182900	20230904	-7.98	57200	20220930	194.23	182900	-7.98	20230904	62700	168.42	20230103	182900	-7.98	20230904	57200	194.23	20220930	3.35	Y	039030	500	61 억	1865499	N	N	22869	N	N
125	20230906	130350	57	100.00	KSQ150		반도체	N	N	N	N	N	170100	1900	2	1.13	19651105600	115642	57.89	169400	171800	168200	218500	117800	168200	169930.76	15.14	22839	175066	171632	168066	164632	161066	169850	162850	62	50300	500	127830	100	1	12319550	20956	27.38	3.82	12	0.94	6212.00	44471.00	182900	20230904	-7.00	57200	20220930	197.38	182900	-7.00	20230904	62700	171.29	20230103	182900	-7.00	20230904	57200	197.38	20220930	3.35	Y	039030	500	61 억	1865499	N	N	22869	N	N
126	20230906	120355	57	100.00	KSQ150		반도체	N	N	N	N	N	168700	500	2	0.30	17066142400	100382	50.25	169400	171800	168200	218500	117800	168200	170012.27	15.14	20044	175066	171632	168066	164632	161066	169850	162850	62	50300	500	127830	100	1	12319550	20783	27.16	3.79	12	0.81	6212.00	44471.00	182900	20230904	-7.76	57200	20220930	194.93	182900	-7.76	20230904	62700	169.06	20230103	182900	-7.76	20230904	57200	194.93	20220930	3.35	Y	039030	500	61 억	1865499	N	N	22869	N	N
127	20230906	110355	57	100.00	KSQ150		반도체	N	N	N	N	N	169200	1000	2	0.59	14337738500	84222	42.16	169400	171800	168400	218500	117800	168200	170237.84	15.14	17515	175066	171632	168066	164632	161066	169850	162850	62	50300	500	127830	100	1	12319550	20845	27.24	3.80	12	0.68	6212.00	44471.00	182900	20230904	-7.49	57200	20220930	195.80	182900	-7.49	20230904	62700	169.86	20230103	182900	-7.49	20230904	57200	195.80	20220930	3.35	Y	039030	500	61 억	1865499	N	N	22869	N	N
128	20230906	100344	57	100.00	KSQ150		반도체	N	N	N	N	N	171400	3200	2	1.90	10463034800	61491	30.78	169400	171800	168400	218500	117800	168200	170156.06	15.14	13480	175066	171632	168066	164632	161066	169850	162850	62	50300	500	127830	100	1	12319550	21116	27.59	3.85	12	0.50	6212.00	44471.00	182900	20230904	-6.29	57200	20220930	199.65	182900	-6.29	20230904	62700	173.37	20230103	182900	-6.29	20230904	57200	199.65	20220930	3.35	Y	039030	500	61 억	1865499	N	N	22869	N	N
129	20230906	090347	57	100.00	KSQ150		반도체	N	N	N	N	N	170200	2000	2	1.19	1421749100	8379	4.19	169400	170300	168400	218500	117800	168200	169682.88	15.14	2260	175066	171632	168066	164632	161066	169850	162850	62	50300	500	127830	100	1	12319550	20968	27.40	3.83	12	0.07	6212.00	44471.00	182900	20230904	-6.94	57200	20220930	197.55	182900	-6.94	20230904	62700	171.45	20230103	182900	-6.94	20230904	57200	197.55	20220930	3.35	Y	039030	500	61 억	1865499	N	N	22869	N	N
130	20230905	160346	57	100.00	KSQ150		반도체	N	N	N	N	N	168200	-1700	5	-1.00	33333976100	198641	58.47	170300	171500	164500	220500	119000	169900	167809.59	14.70	16214	187566	178732	174066	165232	160566	176400	162900	62	50600	500	129120	100	1	12319550	20721	27.08	3.78	12	1.61	6212.00	44471.00	182900	20230904	-8.04	57200	20220930	194.06	182900	-8.04	20230904	62700	168.26	20230103	182900	-8.04	20230904	57200	194.06	20220930	3.36	Y	039030	500	61 억	1811322	N	N	22851	N	N
131	20230905	150357	57	100.00	KSQ150		반도체	N	N	N	N	N	168000	-1900	5	-1.12	31577207000	188196	55.40	170300	171500	164500	220500	119000	169900	167788.93	14.70	17023	187566	178732	174066	165232	160566	176400	162900	62	50600	500	129120	100	1	12319550	20697	27.04	3.78	12	1.53	6212.00	44471.00	182900	20230904	-8.15	57200	20220930	193.71	182900	-8.15	20230904	62700	167.94	20230103	182900	-8.15	20230904	57200	193.71	20220930	3.36	Y	039030	500	61 억	1811322	N	N	48515	N	N
132	20230905	140352	57	100.00	KSQ150		반도체	N	N	N	N	N	168000	-1900	5	-1.12	28832315700	171842	50.59	170300	171500	164500	220500	119000	169900	167783.86	14.70	15115	187566	178732	174066	165232	160566	176400	162900	62	50600	500	129120	100	1	12319550	20697	27.04	3.78	12	1.39	6212.00	44471.00	182900	20230904	-8.15	57200	20220930	193.71	182900	-8.15	20230904	62700	167.94	20230103	182900	-8.15	20230904	57200	193.71	20220930	3.36	Y	039030	500	61 억	1811322	N	N	48515	N	N
133	20230905	130339	57	100.00	KSQ150		반도체	N	N	N	N	N	168000	-1900	5	-1.12	25709457800	153261	45.12	170300	171500	164500	220500	119000	169900	167749.50	14.70	13377	187566	178732	174066	165232	160566	176400	162900	62	50600	500	129120	100	1	12319550	20697	27.04	3.78	12	1.24	6212.00	44471.00	182900	20230904	-8.15	57200	20220930	193.71	182900	-8.15	20230904	62700	167.94	20230103	182900	-8.15	20230904	57200	193.71	20220930	3.36	Y	039030	500	61 억	1811322	N	N	48515	N	N
134	20230905	120346	57	100.00	KSQ150		반도체	N	N	N	N	N	168800	-1100	5	-0.65	23170683600	138150	40.67	170300	171500	164500	220500	119000	169900	167721.18	14.70	10812	187566	178732	174066	165232	160566	176400	162900	62	50600	500	129120	100	1	12319550	20795	27.17	3.80	12	1.12	6212.00	44471.00	182900	20230904	-7.71	57200	20220930	195.10	182900	-7.71	20230904	62700	169.22	20230103	182900	-7.71	20230904	57200	195.10	20220930	3.36	Y	039030	500	61 억	1811322	N	N	48515	N	N
135	20230905	110349	57	100.00	KSQ150		반도체	N	N	N	N	N	167500	-2400	5	-1.41	18941325200	113074	33.29	170300	171500	164500	220500	119000	169900	167512.63	14.70	6978	187566	178732	174066	165232	160566	176400	162900	62	50600	500	129120	100	1	12319550	20635	26.96	3.77	12	0.92	6212.00	44471.00	182900	20230904	-8.42	57200	20220930	192.83	182900	-8.42	20230904	62700	167.15	20230103	182900	-8.42	20230904	57200	192.83	20220930	3.36	Y	039030	500	61 억	1811322	N	N	48515	N	N
136	20230905	100344	57	100.00	KSQ150		반도체	N	N	N	N	N	167300	-2600	5	-1.53	11146701900	66144	19.47	170300	171500	166200	220500	119000	169900	168521.72	14.70	-732	187566	178732	174066	165232	160566	176400	162900	62	50600	500	129120	100	1	12319550	20611	26.93	3.76	12	0.54	6212.00	44471.00	182900	20230904	-8.53	57200	20220930	192.48	182900	-8.53	20230904	62700	166.83	20230103	182900	-8.53	20230904	57200	192.48	20220930	3.36	Y	039030	500	61 억	1811322	N	N	48515	N	N
137	20230905	090340	57	100.00	KSQ150		반도체	N	N	N	N	N	171000	1100	2	0.65	1261251200	7406	2.18	170300	171000	169400	220500	119000	169900	170301.32	14.70	635	187566	178732	174066	165232	160566	176400	162900	62	50600	500	129120	100	1	12319550	21066	27.53	3.85	12	0.06	6212.00	44471.00	182900	20230904	-6.51	57200	20220930	198.95	182900	-6.51	20230904	62700	172.73	20230103	182900	-6.51	20230904	57200	198.95	20220930	3.36	Y	039030	500	61 억	1811322	N	N	48515	N	N
138	20230904	160344	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	169900	-11100	5	-6.13	58656415300	338407	76.18	182600	182900	169400	235000	126700	181000	173327.82	15.19	-58109	191066	186032	177366	172332	163666	188550	174850	62	54000	500	137560	100	1	12319550	20931	27.35	3.82	12	2.75	6212.00	44471.00	182900	20230904	-7.11	57200	20220930	197.03	182900	-7.11	20230904	62700	170.97	20230103	182900	-7.11	20230904	57200	197.03	20220930	3.35	Y	039030	500	61 억	1871194	N	N	48508	N	N
139	20230904	150337	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	170200	-10800	5	-5.97	56471553100	325563	73.29	182600	182900	169400	235000	126700	181000	173452.83	15.19	-57440	191066	186032	177366	172332	163666	188550	174850	62	54000	500	137560	100	1	12319550	20968	27.40	3.83	12	2.64	6212.00	44471.00	182900	20230904	-6.94	57200	20220930	197.55	182900	-6.94	20230904	62700	171.45	20230103	182900	-6.94	20230904	57200	197.55	20220930	3.35	Y	039030	500	61 억	1871194	N	N	47338	N	N
140	20230904	140335	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	169800	-11200	5	-6.19	51696123800	297490	66.97	182600	182900	169400	235000	126700	181000	173768.76	15.19	-57686	191066	186032	177366	172332	163666	188550	174850	62	54000	500	137560	100	1	12319550	20919	27.33	3.82	12	2.41	6212.00	44471.00	182900	20230904	-7.16	57200	20220930	196.85	182900	-7.16	20230904	62700	170.81	20230103	182900	-7.16	20230904	57200	196.85	20220930	3.35	Y	039030	500	61 억	1871194	N	N	47338	N	N
141	20230904	130341	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	171400	-9600	5	-5.30	47380005700	272196	61.28	182600	182900	169400	235000	126700	181000	174059.93	15.19	-55880	191066	186032	177366	172332	163666	188550	174850	62	54000	500	137560	100	1	12319550	21116	27.59	3.85	12	2.21	6212.00	44471.00	182900	20230904	-6.29	57200	20220930	199.65	182900	-6.29	20230904	62700	173.37	20230103	182900	-6.29	20230904	57200	199.65	20220930	3.35	Y	039030	500	61 억	1871194	N	N	47338	N	N
142	20230904	120335	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	173000	-8000	5	-4.42	43554301600	250025	56.29	182600	182900	169400	235000	126700	181000	174193.55	15.19	-53231	191066	186032	177366	172332	163666	188550	174850	62	54000	500	137560	100	1	12319550	21313	27.85	3.89	12	2.03	6212.00	44471.00	182900	20230904	-5.41	57200	20220930	202.45	182900	-5.41	20230904	62700	175.92	20230103	182900	-5.41	20230904	57200	202.45	20220930	3.35	Y	039030	500	61 억	1871194	N	N	47338	N	N
143	20230904	110331	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	170800	-10200	5	-5.64	37852434200	216985	48.85	182600	182900	169400	235000	126700	181000	174440.32	15.19	-49948	191066	186032	177366	172332	163666	188550	174850	62	54000	500	137560	100	1	12319550	21042	27.50	3.84	12	1.76	6212.00	44471.00	182900	20230904	-6.62	57200	20220930	198.60	182900	-6.62	20230904	62700	172.41	20230103	182900	-6.62	20230904	57200	198.60	20220930	3.35	Y	039030	500	61 억	1871194	N	N	47338	N	N
144	20230904	100332	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	175100	-5900	5	-3.26	26563498200	151092	34.01	182600	182900	171100	235000	126700	181000	175802.21	15.19	-33149	191066	186032	177366	172332	163666	188550	174850	62	54000	500	137560	100	1	12319550	21572	28.19	3.94	12	1.23	6212.00	44471.00	182900	20230904	-4.26	57200	20220930	206.12	182900	-4.26	20230904	62700	179.27	20230103	182900	-4.26	20230904	57200	206.12	20220930	3.35	Y	039030	500	61 억	1871194	N	N	47338	N	N
145	20230904	090339	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	177500	-3500	5	-1.93	4870204200	26992	6.08	182600	182900	177500	235000	126700	181000	180426.53	15.19	-7881	191066	186032	177366	172332	163666	188550	174850	62	54000	500	137560	100	1	12319550	21867	28.57	3.99	12	0.22	6212.00	44471.00	182900	20230904	-2.95	57200	20220930	210.31	182900	-2.95	20230904	62700	183.09	20230103	182900	-2.95	20230904	57200	210.31	20220930	3.35	Y	039030	500	61 억	1871194	N	N	47338	N	N
146	20230901	160334	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	181000	11600	2	6.85	78636659500	441914	271.60	171000	182400	168700	220000	118600	169400	177941.32	15.21	4583	175400	172400	170000	167000	164600	173900	168500	62	50600	500	128740	100	1	12319550	22298	29.14	4.07	12	3.59	6212.00	44471.00	182400	20230901	-0.77	57200	20220930	216.43	182400	-0.77	20230901	62700	188.68	20230103	182400	-0.77	20230901	57200	216.43	20220930	3.25	Y	039030	500	61 억	1873564	N	N	47338	N	N
147	20230901	150340	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	180400	11000	2	6.49	73570998500	413787	254.31	171000	182400	168700	220000	118600	169400	177799.63	15.21	7146	175400	172400	170000	167000	164600	173900	168500	62	50600	500	128740	100	1	12319550	22224	29.04	4.06	12	3.36	6212.00	44471.00	182400	20230901	-1.10	57200	20220930	215.38	182400	-1.10	20230901	62700	187.72	20230103	182400	-1.10	20230901	57200	215.38	20220930	3.25	Y	039030	500	61 억	1873564	N	N	13638	N	N
148	20230901	140337	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	178700	9300	2	5.49	62426187300	351895	216.28	171000	182400	168700	220000	118600	169400	177400.52	15.21	9377	175400	172400	170000	167000	164600	173900	168500	62	50600	500	128740	100	1	12319550	22015	28.77	4.02	12	2.86	6212.00	44471.00	182400	20230901	-2.03	57200	20220930	212.41	182400	-2.03	20230901	62700	185.01	20230103	182400	-2.03	20230901	57200	212.41	20220930	3.25	Y	039030	500	61 억	1873564	N	N	13638	N	N
149	20230901	130332	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	178200	8800	2	5.19	57201241200	322578	198.26	171000	182400	168700	220000	118600	169400	177325.82	15.21	15931	175400	172400	170000	167000	164600	173900	168500	62	50600	500	128740	100	1	12319550	21953	28.69	4.01	12	2.62	6212.00	44471.00	182400	20230901	-2.30	57200	20220930	211.54	182400	-2.30	20230901	62700	184.21	20230103	182400	-2.30	20230901	57200	211.54	20220930	3.25	Y	039030	500	61 억	1873564	N	N	13638	N	N
150	20230901	120334	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	176200	6800	2	4.01	53358087600	300756	184.85	171000	182400	168700	220000	118600	169400	177413.77	15.21	19795	175400	172400	170000	167000	164600	173900	168500	62	50600	500	128740	100	1	12319550	21707	28.36	3.96	12	2.44	6212.00	44471.00	182400	20230901	-3.40	57200	20220930	208.04	182400	-3.40	20230901	62700	181.02	20230103	182400	-3.40	20230901	57200	208.04	20220930	3.25	Y	039030	500	61 억	1873564	N	N	13638	N	N
151	20230901	110334	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	178600	9200	2	5.43	48115944100	271098	166.62	171000	182400	168700	220000	118600	169400	177486.05	15.21	20035	175400	172400	170000	167000	164600	173900	168500	62	50600	500	128740	100	1	12319550	22003	28.75	4.02	12	2.20	6212.00	44471.00	182400	20230901	-2.08	57200	20220930	212.24	182400	-2.08	20230901	62700	184.85	20230103	182400	-2.08	20230901	57200	212.24	20220930	3.25	Y	039030	500	61 억	1873564	N	N	13638	N	N
152	20230901	100333	57	100.00	KSQ150	신고가	반도체	N	N	N	N	N	178900	9500	2	5.61	35928006800	203163	124.86	171000	182400	168700	220000	118600	169400	176844.03	15.21	23992	175400	172400	170000	167000	164600	173900	168500	62	50600	500	128740	100	1	12319550	22040	28.80	4.02	12	1.65	6212.00	44471.00	182400	20230901	-1.92	57200	20220930	212.76	182400	-1.92	20230901	62700	185.33	20230103	182400	-1.92	20230901	57200	212.76	20220930	3.25	Y	039030	500	61 억	1873564	N	N	13638	N	N
153	20230901	090329	57	100.00	KSQ150		반도체	N	N	N	N	N	173400	4000	2	2.36	2335762300	13588	8.35	171000	173500	169800	220000	118600	169400	171902.77	15.21	1893	175400	172400	170000	167000	164600	173900	168500	62	50600	500	128740	100	1	12319550	21362	27.91	3.90	12	0.11	6212.00	44471.00	181700	20230824	-4.57	57200	20220930	203.15	181700	-4.57	20230824	62700	176.56	20230103	181700	-4.57	20230824	57200	203.15	20220930	3.25	Y	039030	500	61 억	1873564	N	N	13638	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History