KissMeData/403870/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	161216	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30150	-600	5	-1.95	22878530600	764012	113.75	30100	30900	29200	39950	21550	30750	29944.67	14.67	0	-188032	32250	31500	31000	30250	29750	31250	30000	406	9200	500	22750	50	1	81159000	24469	33.35	12.53	12	0.94	904.00	2407.00	39450	20230905	-23.57	12000	20221017	151.25	39450	-23.57	20230905	12800	135.55	20230104	70500	-57.23	20230306	16000	88.44	20230316	2.86	Y	403870	500	405 억		11904529	N	N	77580	N	00	N
3	20230927	151229	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30250	-500	5	-1.63	21560758050	720367	107.26	30100	30900	29200	39950	21550	30750	29930.12	14.67	0	-180415	32250	31500	31000	30250	29750	31250	30000	406	9200	500	22750	50	1	81159000	24551	33.46	12.57	12	0.89	904.00	2407.00	39450	20230905	-23.32	12000	20221017	152.08	39450	-23.32	20230905	12800	136.33	20230104	70500	-57.09	20230306	16000	89.06	20230316	2.86	Y	403870	500	405 억		11904529	N	N	195113	N	00	N
4	20230927	141230	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30150	-600	5	-1.95	16487024200	551969	82.18	30100	30900	29200	39950	21550	30750	29869.30	14.67	0	-121069	32250	31500	31000	30250	29750	31250	30000	406	9200	500	22750	50	1	81159000	24469	33.35	12.53	12	0.68	904.00	2407.00	39450	20230905	-23.57	12000	20221017	151.25	39450	-23.57	20230905	12800	135.55	20230104	70500	-57.23	20230306	16000	88.44	20230316	2.86	Y	403870	500	405 억		11904529	N	N	195113	N	00	N
5	20230927	131213	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29850	-900	5	-2.93	14381056050	481849	71.74	30100	30900	29200	39950	21550	30750	29845.36	14.67	0	-109296	32250	31500	31000	30250	29750	31250	30000	406	9200	500	22750	50	1	81159000	24226	33.02	12.40	12	0.59	904.00	2407.00	39450	20230905	-24.33	12000	20221017	148.75	39450	-24.33	20230905	12800	133.20	20230104	70500	-57.66	20230306	16000	86.56	20230316	2.86	Y	403870	500	405 억		11904529	N	N	195113	N	00	N
6	20230927	121210	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29950	-800	5	-2.60	12912033100	432798	64.44	30100	30900	29200	39950	21550	30750	29833.62	14.67	0	-102845	32250	31500	31000	30250	29750	31250	30000	406	9200	500	22750	50	1	81159000	24307	33.13	12.44	12	0.53	904.00	2407.00	39450	20230905	-24.08	12000	20221017	149.58	39450	-24.08	20230905	12800	133.98	20230104	70500	-57.52	20230306	16000	87.19	20230316	2.86	Y	403870	500	405 억		11904529	N	N	195113	N	00	N
7	20230927	111223	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29650	-1100	5	-3.58	11867487150	397792	59.23	30100	30900	29200	39950	21550	30750	29833.14	14.67	0	-97005	32250	31500	31000	30250	29750	31250	30000	406	9200	500	22750	50	1	81159000	24064	32.80	12.32	12	0.49	904.00	2407.00	39450	20230905	-24.84	12000	20221017	147.08	39450	-24.84	20230905	12800	131.64	20230104	70500	-57.94	20230306	16000	85.31	20230316	2.86	Y	403870	500	405 억		11904529	N	N	195113	N	00	N
8	20230927	101216	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29850	-900	5	-2.93	5593944050	185316	27.59	30100	30900	29800	39950	21550	30750	30185.64	14.67	0	-37478	32250	31500	31000	30250	29750	31250	30000	406	9200	500	22750	50	1	81159000	24226	33.02	12.40	12	0.23	904.00	2407.00	39450	20230905	-24.33	12000	20221017	148.75	39450	-24.33	20230905	12800	133.20	20230104	70500	-57.66	20230306	16000	86.56	20230316	2.86	Y	403870	500	405 억		11904529	N	N	195113	N	00	N
9	20230927	091236	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30700	-50	5	-0.16	1348281150	44324	6.60	30100	30900	30050	39950	21550	30750	30417.94	14.67	0	-2903	32250	31500	31000	30250	29750	31250	30000	406	9200	500	22750	50	1	81159000	24916	33.96	12.75	12	0.05	904.00	2407.00	39450	20230905	-22.18	12000	20221017	155.83	39450	-22.18	20230905	12800	139.84	20230104	70500	-56.45	20230306	16000	91.88	20230316	2.86	Y	403870	500	405 억		11904529	N	N	195113	N	00	N
10	20230926	161213	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30750	-850	5	-2.69	20524841950	664966	53.92	31650	31750	30500	41050	22150	31600	30863.00	14.75	0	-43016	32800	32200	31450	30850	30100	32500	31150	406	9450	500	23380	50	1	81159000	24956	34.02	12.78	12	0.82	904.00	2407.00	39450	20230905	-22.05	12000	20221017	156.25	39450	-22.05	20230905	12800	140.23	20230104	70500	-56.38	20230306	16000	92.19	20230316	2.90	Y	403870	500	405 억		11967671	N	N	195113	N	00	N
11	20230926	151212	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30700	-900	5	-2.85	19674450200	637296	51.68	31650	31750	30500	41050	22150	31600	30868.56	14.75	0	-42993	32800	32200	31450	30850	30100	32500	31150	406	9450	500	23380	50	1	81159000	24916	33.96	12.75	12	0.79	904.00	2407.00	39450	20230905	-22.18	12000	20221017	155.83	39450	-22.18	20230905	12800	139.84	20230104	70500	-56.45	20230306	16000	91.88	20230316	2.90	Y	403870	500	405 억		11967671	N	N	161661	N	00	N
12	20230926	141203	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30750	-850	5	-2.69	14636780600	473540	38.40	31650	31750	30500	41050	22150	31600	30905.19	14.75	0	-50352	32800	32200	31450	30850	30100	32500	31150	406	9450	500	23380	50	1	81159000	24956	34.02	12.78	12	0.58	904.00	2407.00	39450	20230905	-22.05	12000	20221017	156.25	39450	-22.05	20230905	12800	140.23	20230104	70500	-56.38	20230306	16000	92.19	20230316	2.90	Y	403870	500	405 억		11967671	N	N	161661	N	00	N
13	20230926	131207	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30950	-650	5	-2.06	12295611650	397690	32.25	31650	31750	30500	41050	22150	31600	30912.76	14.75	0	-38655	32800	32200	31450	30850	30100	32500	31150	406	9450	500	23380	50	1	81159000	25119	34.24	12.86	12	0.49	904.00	2407.00	39450	20230905	-21.55	12000	20221017	157.92	39450	-21.55	20230905	12800	141.80	20230104	70500	-56.10	20230306	16000	93.44	20230316	2.90	Y	403870	500	405 억		11967671	N	N	161661	N	00	N
14	20230926	121216	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31000	-600	5	-1.90	10923001650	353381	28.65	31650	31750	30500	41050	22150	31600	30904.50	14.75	0	-45087	32800	32200	31450	30850	30100	32500	31150	406	9450	500	23380	50	1	81159000	25159	34.29	12.88	12	0.44	904.00	2407.00	39450	20230905	-21.42	12000	20221017	158.33	39450	-21.42	20230905	12800	142.19	20230104	70500	-56.03	20230306	16000	93.75	20230316	2.90	Y	403870	500	405 억		11967671	N	N	161661	N	00	N
15	20230926	111206	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31000	-600	5	-1.90	9552021200	309120	25.07	31650	31750	30500	41050	22150	31600	30894.33	14.75	0	-47089	32800	32200	31450	30850	30100	32500	31150	406	9450	500	23380	50	1	81159000	25159	34.29	12.88	12	0.38	904.00	2407.00	39450	20230905	-21.42	12000	20221017	158.33	39450	-21.42	20230905	12800	142.19	20230104	70500	-56.03	20230306	16000	93.75	20230316	2.90	Y	403870	500	405 억		11967671	N	N	161661	N	00	N
16	20230926	101209	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30700	-900	5	-2.85	7506295000	243119	19.71	31650	31750	30500	41050	22150	31600	30866.58	14.75	0	-50277	32800	32200	31450	30850	30100	32500	31150	406	9450	500	23380	50	1	81159000	24916	33.96	12.75	12	0.30	904.00	2407.00	39450	20230905	-22.18	12000	20221017	155.83	39450	-22.18	20230905	12800	139.84	20230104	70500	-56.45	20230306	16000	91.88	20230316	2.90	Y	403870	500	405 억		11967671	N	N	161661	N	00	N
17	20230926	091210	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30850	-750	5	-2.37	2634293800	84379	6.84	31650	31750	30700	41050	22150	31600	31206.79	14.75	0	-19665	32800	32200	31450	30850	30100	32500	31150	406	9450	500	23380	50	1	81159000	25038	34.13	12.82	12	0.10	904.00	2407.00	39450	20230905	-21.80	12000	20221017	157.08	39450	-21.80	20230905	12800	141.02	20230104	70500	-56.24	20230306	16000	92.81	20230316	2.90	Y	403870	500	405 억		11967671	N	N	161661	N	00	N
18	20230925	161214	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31600	1000	2	3.27	25936807700	826107	149.16	30700	32050	30700	39750	21450	30600	31395.97	14.31	0	-25675	31600	31100	30100	29600	28600	31350	29850	406	9150	500	22640	50	1	81159000	25646	34.96	13.13	12	1.02	904.00	2407.00	39450	20230905	-19.90	12000	20221017	163.33	39450	-19.90	20230905	12800	146.88	20230104	70500	-55.18	20230306	16000	97.50	20230316	2.97	Y	403870	500	405 억		11610145	N	N	161661	N	00	N
19	20230925	151216	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31500	900	2	2.94	24584805100	783309	141.43	30700	32050	30700	39750	21450	30600	31385.93	14.31	0	-23090	31600	31100	30100	29600	28600	31350	29850	406	9150	500	22640	50	1	81159000	25565	34.85	13.09	12	0.97	904.00	2407.00	39450	20230905	-20.15	12000	20221017	162.50	39450	-20.15	20230905	12800	146.09	20230104	70500	-55.32	20230306	16000	96.88	20230316	2.97	Y	403870	500	405 억		11610145	N	N	44927	N	00	N
20	20230925	141156	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31650	1050	2	3.43	20979597400	668840	120.76	30700	32050	30700	39750	21450	30600	31367.25	14.31	0	-28387	31600	31100	30100	29600	28600	31350	29850	406	9150	500	22640	50	1	81159000	25687	35.01	13.15	12	0.82	904.00	2407.00	39450	20230905	-19.77	12000	20221017	163.75	39450	-19.77	20230905	12800	147.27	20230104	70500	-55.11	20230306	16000	97.81	20230316	2.97	Y	403870	500	405 억		11610145	N	N	44927	N	00	N
21	20230925	131202	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31700	1100	2	3.59	18752490300	598574	108.08	30700	32050	30700	39750	21450	30600	31328.73	14.31	0	-28352	31600	31100	30100	29600	28600	31350	29850	406	9150	500	22640	50	1	81159000	25727	35.07	13.17	12	0.74	904.00	2407.00	39450	20230905	-19.65	12000	20221017	164.17	39450	-19.65	20230905	12800	147.66	20230104	70500	-55.04	20230306	16000	98.12	20230316	2.97	Y	403870	500	405 억		11610145	N	N	44927	N	00	N
22	20230925	121207	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31250	650	2	2.12	12339665200	396376	71.57	30700	31400	30700	39750	21450	30600	31131.34	14.31	0	-37815	31600	31100	30100	29600	28600	31350	29850	406	9150	500	22640	50	1	81159000	25362	34.57	12.98	12	0.49	904.00	2407.00	39450	20230905	-20.79	12000	20221017	160.42	39450	-20.79	20230905	12800	144.14	20230104	70500	-55.67	20230306	16000	95.31	20230316	2.97	Y	403870	500	405 억		11610145	N	N	44927	N	00	N
23	20230925	111202	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31100	500	2	1.63	10461384650	336263	60.71	30700	31400	30700	39750	21450	30600	31110.87	14.31	0	-27256	31600	31100	30100	29600	28600	31350	29850	406	9150	500	22640	50	1	81159000	25240	34.40	12.92	12	0.41	904.00	2407.00	39450	20230905	-21.17	12000	20221017	159.17	39450	-21.17	20230905	12800	142.97	20230104	70500	-55.89	20230306	16000	94.38	20230316	2.97	Y	403870	500	405 억		11610145	N	N	44927	N	00	N
24	20230925	101206	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31100	500	2	1.63	7445427100	239523	43.25	30700	31400	30700	39750	21450	30600	31084.59	14.31	0	-40685	31600	31100	30100	29600	28600	31350	29850	406	9150	500	22640	50	1	81159000	25240	34.40	12.92	12	0.30	904.00	2407.00	39450	20230905	-21.17	12000	20221017	159.17	39450	-21.17	20230905	12800	142.97	20230104	70500	-55.89	20230306	16000	94.38	20230316	2.97	Y	403870	500	405 억		11610145	N	N	44927	N	00	N
25	20230925	091200	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31150	550	2	1.80	1711137900	55460	10.01	30700	31150	30700	39750	21450	30600	30854.00	14.31	0	-1342	31600	31100	30100	29600	28600	31350	29850	406	9150	500	22640	50	1	81159000	25281	34.46	12.94	12	0.07	904.00	2407.00	39450	20230905	-21.04	12000	20221017	159.58	39450	-21.04	20230905	12800	143.36	20230104	70500	-55.82	20230306	16000	94.69	20230316	2.97	Y	403870	500	405 억		11610145	N	N	44927	N	00	N
26	20230922	161243	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30600	700	2	2.34	16436258100	548100	81.31	29100	30600	29100	38850	20950	29900	29986.15	14.28	0	90031	30833	30366	29983	29516	29133	30600	29750	406	8950	500	22120	50	1	81159000	24835	33.85	12.71	12	0.68	904.00	2407.00	39450	20230905	-22.43	12000	20221017	155.00	39450	-22.43	20230905	12800	139.06	20230104	70500	-56.60	20230306	16000	91.25	20230316	3.01	Y	403870	500	405 억		11590908	N	N	44827	N	00	N
27	20230922	151240	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30550	650	2	2.17	15315057000	511369	75.86	29100	30600	29100	38850	20950	29900	29949.14	14.28	0	84534	30833	30366	29983	29516	29133	30600	29750	406	8950	500	22120	50	1	81159000	24794	33.79	12.69	12	0.63	904.00	2407.00	39450	20230905	-22.56	12000	20221017	154.58	39450	-22.56	20230905	12800	138.67	20230104	70500	-56.67	20230306	16000	90.94	20230316	3.01	Y	403870	500	405 억		11590908	N	N	59959	N	00	N
28	20230922	141237	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30350	450	2	1.51	13243968700	443353	65.77	29100	30500	29100	38850	20950	29900	29872.29	14.28	0	72511	30833	30366	29983	29516	29133	30600	29750	406	8950	500	22120	50	1	81159000	24632	33.57	12.61	12	0.55	904.00	2407.00	39450	20230905	-23.07	12000	20221017	152.92	39450	-23.07	20230905	12800	137.11	20230104	70500	-56.95	20230306	16000	89.69	20230316	3.01	Y	403870	500	405 억		11590908	N	N	59959	N	00	N
29	20230922	131119	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30350	450	2	1.51	12010272350	402646	59.73	29100	30400	29100	38850	20950	29900	29828.36	14.28	0	67679	30833	30366	29983	29516	29133	30600	29750	406	8950	500	22120	50	1	81159000	24632	33.57	12.61	12	0.50	904.00	2407.00	39450	20230905	-23.07	12000	20221017	152.92	39450	-23.07	20230905	12800	137.11	20230104	70500	-56.95	20230306	16000	89.69	20230316	3.01	Y	403870	500	405 억		11590908	N	N	59959	N	00	N
30	20230922	121117	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29900	0	3	0.00	10425678850	350041	51.93	29100	30250	29100	38850	20950	29900	29784.15	14.28	0	44657	30833	30366	29983	29516	29133	30600	29750	406	8950	500	22120	50	1	81159000	24267	33.08	12.42	12	0.43	904.00	2407.00	39450	20230905	-24.21	12000	20221017	149.17	39450	-24.21	20230905	12800	133.59	20230104	70500	-57.59	20230306	16000	86.88	20230316	3.01	Y	403870	500	405 억		11590908	N	N	59959	N	00	N
31	20230922	111113	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30050	150	2	0.50	9064223400	304672	45.20	29100	30250	29100	38850	20950	29900	29750.74	14.28	0	49942	30833	30366	29983	29516	29133	30600	29750	406	8950	500	22120	50	1	81159000	24388	33.24	12.48	12	0.38	904.00	2407.00	39450	20230905	-23.83	12000	20221017	150.42	39450	-23.83	20230905	12800	134.77	20230104	70500	-57.38	20230306	16000	87.81	20230316	3.01	Y	403870	500	405 억		11590908	N	N	59959	N	00	N
32	20230922	101110	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29700	-200	5	-0.67	7073397000	238116	35.32	29100	30250	29100	38850	20950	29900	29705.64	14.28	0	35339	30833	30366	29983	29516	29133	30600	29750	406	8950	500	22120	50	1	81159000	24104	32.85	12.34	12	0.29	904.00	2407.00	39450	20230905	-24.71	12000	20221017	147.50	39450	-24.71	20230905	12800	132.03	20230104	70500	-57.87	20230306	16000	85.62	20230316	3.01	Y	403870	500	405 억		11590908	N	N	59959	N	00	N
33	20230922	091111	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29750	-150	5	-0.50	2285635500	78021	11.57	29100	29750	29100	38850	20950	29900	29294.74	14.28	0	25717	30833	30366	29983	29516	29133	30600	29750	406	8950	500	22120	50	1	81159000	24145	32.91	12.36	12	0.10	904.00	2407.00	39450	20230905	-24.59	12000	20221017	147.92	39450	-24.59	20230905	12800	132.42	20230104	70500	-57.80	20230306	16000	85.94	20230316	3.01	Y	403870	500	405 억		11590908	N	N	59959	N	00	N
34	20230921	161109	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29900	-650	5	-2.13	19934204500	666883	122.37	29700	30450	29600	39700	21400	30550	29891.57	14.10	0	112110	31383	30966	30433	30016	29483	31175	30225	406	9150	500	22600	50	1	81159000	24267	33.08	12.42	12	0.82	904.00	2407.00	39450	20230905	-24.21	12000	20221017	149.17	39450	-24.21	20230905	12800	133.59	20230104	70500	-57.59	20230306	16000	86.88	20230316	2.98	Y	403870	500	405 억		11445232	N	N	59871	N	00	N
35	20230921	151059	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29850	-700	5	-2.29	18661113300	624292	114.56	29700	30450	29600	39700	21400	30550	29891.63	14.10	0	102492	31383	30966	30433	30016	29483	31175	30225	406	9150	500	22600	50	1	81159000	24226	33.02	12.40	12	0.77	904.00	2407.00	39450	20230905	-24.33	12000	20221017	148.75	39450	-24.33	20230905	12800	133.20	20230104	70500	-57.66	20230306	16000	86.56	20230316	2.98	Y	403870	500	405 억		11445232	N	N	78132	N	00	N
36	20230921	141103	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29850	-700	5	-2.29	15458291950	516970	94.87	29700	30450	29600	39700	21400	30550	29901.71	14.10	0	93796	31383	30966	30433	30016	29483	31175	30225	406	9150	500	22600	50	1	81159000	24226	33.02	12.40	12	0.64	904.00	2407.00	39450	20230905	-24.33	12000	20221017	148.75	39450	-24.33	20230905	12800	133.20	20230104	70500	-57.66	20230306	16000	86.56	20230316	2.98	Y	403870	500	405 억		11445232	N	N	78132	N	00	N
37	20230921	131103	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29800	-750	5	-2.45	13357896950	446677	81.97	29700	30450	29600	39700	21400	30550	29905.03	14.10	0	90018	31383	30966	30433	30016	29483	31175	30225	406	9150	500	22600	50	1	81159000	24185	32.96	12.38	12	0.55	904.00	2407.00	39450	20230905	-24.46	12000	20221017	148.33	39450	-24.46	20230905	12800	132.81	20230104	70500	-57.73	20230306	16000	86.25	20230316	2.98	Y	403870	500	405 억		11445232	N	N	78132	N	00	N
38	20230921	121054	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29800	-750	5	-2.45	11140012250	372232	68.31	29700	30450	29700	39700	21400	30550	29927.59	14.10	0	68509	31383	30966	30433	30016	29483	31175	30225	406	9150	500	22600	50	1	81159000	24185	32.96	12.38	12	0.46	904.00	2407.00	39450	20230905	-24.46	12000	20221017	148.33	39450	-24.46	20230905	12800	132.81	20230104	70500	-57.73	20230306	16000	86.25	20230316	2.98	Y	403870	500	405 억		11445232	N	N	78132	N	00	N
39	20230921	111118	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29850	-700	5	-2.29	8296343200	276912	50.81	29700	30450	29700	39700	21400	30550	29960.20	14.10	0	37018	31383	30966	30433	30016	29483	31175	30225	406	9150	500	22600	50	1	81159000	24226	33.02	12.40	12	0.34	904.00	2407.00	39450	20230905	-24.33	12000	20221017	148.75	39450	-24.33	20230905	12800	133.20	20230104	70500	-57.66	20230306	16000	86.56	20230316	2.98	Y	403870	500	405 억		11445232	N	N	78132	N	00	N
40	20230921	101054	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29900	-650	5	-2.13	5752523950	191687	35.18	29700	30450	29700	39700	21400	30550	30009.96	14.10	0	40486	31383	30966	30433	30016	29483	31175	30225	406	9150	500	22600	50	1	81159000	24267	33.08	12.42	12	0.24	904.00	2407.00	39450	20230905	-24.21	12000	20221017	149.17	39450	-24.21	20230905	12800	133.59	20230104	70500	-57.59	20230306	16000	86.88	20230316	2.98	Y	403870	500	405 억		11445232	N	N	78132	N	00	N
41	20230921	091056	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30200	-350	5	-1.15	1911674900	63804	11.71	29700	30350	29700	39700	21400	30550	29961.59	14.10	0	10813	31383	30966	30433	30016	29483	31175	30225	406	9150	500	22600	50	1	81159000	24510	33.41	12.55	12	0.08	904.00	2407.00	39450	20230905	-23.45	12000	20221017	151.67	39450	-23.45	20230905	12800	135.94	20230104	70500	-57.16	20230306	16000	88.75	20230316	2.98	Y	403870	500	405 억		11445232	N	N	78132	N	00	N
42	20230920	161107	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30550	250	2	0.83	16324624700	535874	50.79	30000	30850	29900	39350	21250	30300	30463.51	14.12	0	41887	32800	31550	30850	29600	28900	31200	29250	406	9050	500	22420	50	1	81159000	24794	33.79	12.69	12	0.66	904.00	2407.00	39450	20230905	-22.56	12000	20221017	154.58	39450	-22.56	20230905	12800	138.67	20230104	70500	-56.67	20230306	16000	90.94	20230316	2.89	Y	403870	500	405 억		11456033	N	N	78132	N	00	N
43	20230920	151037	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30550	250	2	0.83	15113399900	496196	47.03	30000	30850	29900	39350	21250	30300	30458.78	14.12	0	41031	32800	31550	30850	29600	28900	31200	29250	406	9050	500	22420	50	1	81159000	24794	33.79	12.69	12	0.61	904.00	2407.00	39450	20230905	-22.56	12000	20221017	154.58	39450	-22.56	20230905	12800	138.67	20230104	70500	-56.67	20230306	16000	90.94	20230316	2.89	Y	403870	500	405 억		11456033	N	N	94286	N	00	N
44	20230920	141057	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30450	150	2	0.50	12832551400	421416	39.94	30000	30850	29900	39350	21250	30300	30451.32	14.12	0	30650	32800	31550	30850	29600	28900	31200	29250	406	9050	500	22420	50	1	81159000	24713	33.68	12.65	12	0.52	904.00	2407.00	39450	20230905	-22.81	12000	20221017	153.75	39450	-22.81	20230905	12800	137.89	20230104	70500	-56.81	20230306	16000	90.31	20230316	2.89	Y	403870	500	405 억		11456033	N	N	94286	N	00	N
45	20230920	131048	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30400	100	2	0.33	11231134350	368711	34.95	30000	30850	29900	39350	21250	30300	30460.88	14.12	0	17182	32800	31550	30850	29600	28900	31200	29250	406	9050	500	22420	50	1	81159000	24672	33.63	12.63	12	0.45	904.00	2407.00	39450	20230905	-22.94	12000	20221017	153.33	39450	-22.94	20230905	12800	137.50	20230104	70500	-56.88	20230306	16000	90.00	20230316	2.89	Y	403870	500	405 억		11456033	N	N	94286	N	00	N
46	20230920	121047	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30500	200	2	0.66	10400633100	341432	32.36	30000	30850	29900	39350	21250	30300	30462.18	14.12	0	16495	32800	31550	30850	29600	28900	31200	29250	406	9050	500	22420	50	1	81159000	24753	33.74	12.67	12	0.42	904.00	2407.00	39450	20230905	-22.69	12000	20221017	154.17	39450	-22.69	20230905	12800	138.28	20230104	70500	-56.74	20230306	16000	90.62	20230316	2.89	Y	403870	500	405 억		11456033	N	N	94286	N	00	N
47	20230920	111056	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30350	50	2	0.17	9011906350	295687	28.03	30000	30850	29900	39350	21250	30300	30478.34	14.12	0	5113	32800	31550	30850	29600	28900	31200	29250	406	9050	500	22420	50	1	81159000	24632	33.57	12.61	12	0.36	904.00	2407.00	39450	20230905	-23.07	12000	20221017	152.92	39450	-23.07	20230905	12800	137.11	20230104	70500	-56.95	20230306	16000	89.69	20230316	2.89	Y	403870	500	405 억		11456033	N	N	94286	N	00	N
48	20230920	101033	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30550	250	2	0.83	6195397300	203630	19.30	30000	30800	29900	39350	21250	30300	30425.27	14.12	0	9418	32800	31550	30850	29600	28900	31200	29250	406	9050	500	22420	50	1	81159000	24794	33.79	12.69	12	0.25	904.00	2407.00	39450	20230905	-22.56	12000	20221017	154.58	39450	-22.56	20230905	12800	138.67	20230104	70500	-56.67	20230306	16000	90.94	20230316	2.89	Y	403870	500	405 억		11456033	N	N	94286	N	00	N
49	20230920	091045	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30500	200	2	0.66	2272475300	74721	7.08	30000	30800	29900	39350	21250	30300	30414.02	14.12	0	15406	32800	31550	30850	29600	28900	31200	29250	406	9050	500	22420	50	1	81159000	24753	33.74	12.67	12	0.09	904.00	2407.00	39450	20230905	-22.69	12000	20221017	154.17	39450	-22.69	20230905	12800	138.28	20230104	70500	-56.74	20230306	16000	90.62	20230316	2.89	Y	403870	500	405 억		11456033	N	N	94286	N	00	N
50	20230919	161042	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30300	-1350	5	-4.27	32058450050	1043848	92.42	32000	32100	30150	41100	22200	31650	30714.24	14.17	0	-114171	33316	32482	32016	31182	30716	32250	30950	406	9450	500	23420	50	1	81159000	24591	33.52	12.59	12	1.29	904.00	2407.00	39450	20230905	-23.19	12000	20221017	152.50	39450	-23.19	20230905	12800	136.72	20230104	70500	-57.02	20230306	16000	89.38	20230316	2.92	Y	403870	500	405 억		11503531	N	N	94286	N	00	N
51	20230919	151045	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30300	-1350	5	-4.27	30153789700	981018	86.86	32000	32100	30150	41100	22200	31650	30737.24	14.17	0	-110595	33316	32482	32016	31182	30716	32250	30950	406	9450	500	23420	50	1	81159000	24591	33.52	12.59	12	1.21	904.00	2407.00	39450	20230905	-23.19	12000	20221017	152.50	39450	-23.19	20230905	12800	136.72	20230104	70500	-57.02	20230306	16000	89.38	20230316	2.92	Y	403870	500	405 억		11503531	N	N	225822	N	00	N
52	20230919	141047	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30300	-1350	5	-4.27	25728807150	834693	73.90	32000	32100	30250	41100	22200	31650	30824.28	14.17	0	-92190	33316	32482	32016	31182	30716	32250	30950	406	9450	500	23420	50	1	81159000	24591	33.52	12.59	12	1.03	904.00	2407.00	39450	20230905	-23.19	12000	20221017	152.50	39450	-23.19	20230905	12800	136.72	20230104	70500	-57.02	20230306	16000	89.38	20230316	2.92	Y	403870	500	405 억		11503531	N	N	225822	N	00	N
53	20230919	131026	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30400	-1250	5	-3.95	23151321700	749712	66.38	32000	32100	30300	41100	22200	31650	30880.29	14.17	0	-80114	33316	32482	32016	31182	30716	32250	30950	406	9450	500	23420	50	1	81159000	24672	33.63	12.63	12	0.92	904.00	2407.00	39450	20230905	-22.94	12000	20221017	153.33	39450	-22.94	20230905	12800	137.50	20230104	70500	-56.88	20230306	16000	90.00	20230316	2.92	Y	403870	500	405 억		11503531	N	N	225822	N	00	N
54	20230919	121042	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30350	-1300	5	-4.11	21350055750	690444	61.13	32000	32100	30300	41100	22200	31650	30922.21	14.17	0	-74434	33316	32482	32016	31182	30716	32250	30950	406	9450	500	23420	50	1	81159000	24632	33.57	12.61	12	0.85	904.00	2407.00	39450	20230905	-23.07	12000	20221017	152.92	39450	-23.07	20230905	12800	137.11	20230104	70500	-56.95	20230306	16000	89.69	20230316	2.92	Y	403870	500	405 억		11503531	N	N	225822	N	00	N
55	20230919	111048	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30550	-1100	5	-3.48	16431889350	528849	46.82	32000	32100	30500	41100	22200	31650	31071.04	14.17	0	-47647	33316	32482	32016	31182	30716	32250	30950	406	9450	500	23420	50	1	81159000	24794	33.79	12.69	12	0.65	904.00	2407.00	39450	20230905	-22.56	12000	20221017	154.58	39450	-22.56	20230905	12800	138.67	20230104	70500	-56.67	20230306	16000	90.94	20230316	2.92	Y	403870	500	405 억		11503531	N	N	225822	N	00	N
56	20230919	101040	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30800	-850	5	-2.69	11964817350	383105	33.92	32000	32100	30500	41100	22200	31650	31231.17	14.17	0	-36745	33316	32482	32016	31182	30716	32250	30950	406	9450	500	23420	50	1	81159000	24997	34.07	12.80	12	0.47	904.00	2407.00	39450	20230905	-21.93	12000	20221017	156.67	39450	-21.93	20230905	12800	140.62	20230104	70500	-56.31	20230306	16000	92.50	20230316	2.92	Y	403870	500	405 억		11503531	N	N	225822	N	00	N
57	20230919	091038	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31900	250	2	0.79	1800202450	56333	4.99	32000	32100	31800	41100	22200	31650	31956.45	14.17	0	-19595	33316	32482	32016	31182	30716	32250	30950	406	9450	500	23420	50	1	81159000	25890	35.29	13.25	12	0.07	904.00	2407.00	39450	20230905	-19.14	12000	20221017	165.83	39450	-19.14	20230905	12800	149.22	20230104	70500	-54.75	20230306	16000	99.38	20230316	2.92	Y	403870	500	405 억		11503531	N	N	225822	N	00	N
58	20230918	161044	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31650	-2050	5	-6.08	35809773950	1118782	53.04	32750	32850	31550	43800	23600	33700	32007.81	14.33	0	-284118	35100	34400	33300	32600	31500	34750	32950	406	10100	500	24930	50	1	81159000	25687	35.01	13.15	12	1.38	904.00	2407.00	39450	20230905	-19.77	12000	20221017	163.75	39450	-19.77	20230905	12800	147.27	20230104	70500	-55.11	20230306	16000	97.81	20230316	3.04	Y	403870	500	405 억		11626207	N	N	225622	N	00	N
59	20230918	151040	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31550	-2150	5	-6.38	33892350850	1058124	50.17	32750	32850	31550	43800	23600	33700	32029.86	14.33	0	-255957	35100	34400	33300	32600	31500	34750	32950	406	10100	500	24930	50	1	81159000	25606	34.90	13.11	12	1.30	904.00	2407.00	39450	20230905	-20.03	12000	20221017	162.92	39450	-20.03	20230905	12800	146.48	20230104	70500	-55.25	20230306	16000	97.19	20230316	3.04	Y	403870	500	405 억		11626207	N	N	419008	N	00	N
60	20230918	141105	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31650	-2050	5	-6.08	29252151050	911285	43.20	32750	32850	31650	43800	23600	33700	32099.07	14.33	0	-237155	35100	34400	33300	32600	31500	34750	32950	406	10100	500	24930	50	1	81159000	25687	35.01	13.15	12	1.12	904.00	2407.00	39450	20230905	-19.77	12000	20221017	163.75	39450	-19.77	20230905	12800	147.27	20230104	70500	-55.11	20230306	16000	97.81	20230316	3.04	Y	403870	500	405 억		11626207	N	N	419008	N	00	N
61	20230918	131038	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31700	-2000	5	-5.93	25938067650	806832	38.25	32750	32850	31650	43800	23600	33700	32147.14	14.33	0	-220515	35100	34400	33300	32600	31500	34750	32950	406	10100	500	24930	50	1	81159000	25727	35.07	13.17	12	0.99	904.00	2407.00	39450	20230905	-19.65	12000	20221017	164.17	39450	-19.65	20230905	12800	147.66	20230104	70500	-55.04	20230306	16000	98.12	20230316	3.04	Y	403870	500	405 억		11626207	N	N	419008	N	00	N
62	20230918	121049	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31700	-2000	5	-5.93	22631603250	702693	33.32	32750	32850	31650	43800	23600	33700	32205.96	14.33	0	-189435	35100	34400	33300	32600	31500	34750	32950	406	10100	500	24930	50	1	81159000	25727	35.07	13.17	12	0.87	904.00	2407.00	39450	20230905	-19.65	12000	20221017	164.17	39450	-19.65	20230905	12800	147.66	20230104	70500	-55.04	20230306	16000	98.12	20230316	3.04	Y	403870	500	405 억		11626207	N	N	419008	N	00	N
63	20230918	111027	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32000	-1700	5	-5.04	17385917000	537853	25.50	32750	32850	31950	43800	23600	33700	32323.46	14.33	0	-149768	35100	34400	33300	32600	31500	34750	32950	406	10100	500	24930	50	1	81159000	25971	35.40	13.29	12	0.66	904.00	2407.00	39450	20230905	-18.88	12000	20221017	166.67	39450	-18.88	20230905	12800	150.00	20230104	70500	-54.61	20230306	16000	100.00	20230316	3.04	Y	403870	500	405 억		11626207	N	N	419008	N	00	N
64	20230918	101021	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32150	-1550	5	-4.60	12309340850	379465	17.99	32750	32850	32100	43800	23600	33700	32437.11	14.33	0	-107894	35100	34400	33300	32600	31500	34750	32950	406	10100	500	24930	50	1	81159000	26093	35.56	13.36	12	0.47	904.00	2407.00	39450	20230905	-18.50	12000	20221017	167.92	39450	-18.50	20230905	12800	151.17	20230104	70500	-54.40	20230306	16000	100.94	20230316	3.04	Y	403870	500	405 억		11626207	N	N	419008	N	00	N
65	20230918	091028	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32550	-1150	5	-3.41	4576734300	140291	6.65	32750	32850	32350	43800	23600	33700	32619.53	14.33	0	-57297	35100	34400	33300	32600	31500	34750	32950	406	10100	500	24930	50	1	81159000	26417	36.01	13.52	12	0.17	904.00	2407.00	39450	20230905	-17.49	12000	20221017	171.25	39450	-17.49	20230905	12800	154.30	20230104	70500	-53.83	20230306	16000	103.44	20230316	3.04	Y	403870	500	405 억		11626207	N	N	419008	N	00	N
66	20230915	161035	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33700	1000	2	3.06	70455948450	2102596	175.62	32700	34000	32200	42500	22900	32700	33508.54	13.99	0	-70649	33766	33232	32366	31832	30966	33500	32100	406	9800	500	24190	50	1	81159000	27351	37.28	14.00	12	2.59	904.00	2407.00	39450	20230905	-14.58	12000	20221017	180.83	39450	-14.58	20230905	12800	163.28	20230104	70700	-52.33	20220915	16000	110.63	20230316	2.97	Y	403870	500	405 억		11350290	N	N	419008	N	00	N
67	20230915	151033	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33300	600	2	1.83	34381656600	1031814	86.18	32700	34000	32200	42500	22900	32700	33321.58	13.99	0	42766	33766	33232	32366	31832	30966	33500	32100	406	9800	500	24190	50	1	81159000	27026	36.84	13.83	12	1.27	904.00	2407.00	39450	20230905	-15.59	12000	20221017	177.50	39450	-15.59	20230905	12800	160.16	20230104	70700	-52.90	20220915	16000	108.12	20230316	2.97	Y	403870	500	405 억		11350290	N	N	47138	N	00	N
68	20230915	141039	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33500	800	2	2.45	29535741200	886481	74.04	32700	34000	32200	42500	22900	32700	33317.98	13.99	0	46272	33766	33232	32366	31832	30966	33500	32100	406	9800	500	24190	50	1	81159000	27188	37.06	13.92	12	1.09	904.00	2407.00	39450	20230905	-15.08	12000	20221017	179.17	39450	-15.08	20230905	12800	161.72	20230104	70700	-52.62	20220915	16000	109.38	20230316	2.97	Y	403870	500	405 억		11350290	N	N	47138	N	00	N
69	20230915	131024	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33700	1000	2	3.06	27194100500	816728	68.22	32700	34000	32200	42500	22900	32700	33296.42	13.99	0	43749	33766	33232	32366	31832	30966	33500	32100	406	9800	500	24190	50	1	81159000	27351	37.28	14.00	12	1.01	904.00	2407.00	39450	20230905	-14.58	12000	20221017	180.83	39450	-14.58	20230905	12800	163.28	20230104	70700	-52.33	20220915	16000	110.63	20230316	2.97	Y	403870	500	405 억		11350290	N	N	47138	N	00	N
70	20230915	121031	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33800	1100	2	3.36	23373390600	703530	58.76	32700	33850	32200	42500	22900	32700	33223.04	13.99	0	39205	33766	33232	32366	31832	30966	33500	32100	406	9800	500	24190	50	1	81159000	27432	37.39	14.04	12	0.87	904.00	2407.00	39450	20230905	-14.32	12000	20221017	181.67	39450	-14.32	20230905	12800	164.06	20230104	70700	-52.19	20220915	16000	111.25	20230316	2.97	Y	403870	500	405 억		11350290	N	N	47138	N	00	N
71	20230915	111042	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33450	750	2	2.29	18597092500	561328	46.88	32700	33800	32200	42500	22900	32700	33130.55	13.99	0	14390	33766	33232	32366	31832	30966	33500	32100	406	9800	500	24190	50	1	81159000	27148	37.00	13.90	12	0.69	904.00	2407.00	39450	20230905	-15.21	12000	20221017	178.75	39450	-15.21	20230905	12800	161.33	20230104	70700	-52.69	20220915	16000	109.06	20230316	2.97	Y	403870	500	405 억		11350290	N	N	47138	N	00	N
72	20230915	101040	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33400	700	2	2.14	14562205200	440798	36.82	32700	33800	32200	42500	22900	32700	33036.03	13.99	0	-13105	33766	33232	32366	31832	30966	33500	32100	406	9800	500	24190	50	1	81159000	27107	36.95	13.88	12	0.54	904.00	2407.00	39450	20230905	-15.34	12000	20221017	178.33	39450	-15.34	20230905	12800	160.94	20230104	70700	-52.76	20220915	16000	108.75	20230316	2.97	Y	403870	500	405 억		11350290	N	N	47138	N	00	N
73	20230915	091027	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32750	50	2	0.15	3374176150	103179	8.62	32700	33000	32400	42500	22900	32700	32702.16	13.99	0	-36989	33766	33232	32366	31832	30966	33500	32100	406	9800	500	24190	50	1	81159000	26580	36.23	13.61	12	0.13	904.00	2407.00	39450	20230905	-16.98	12000	20221017	172.92	39450	-16.98	20230905	12800	155.86	20230104	70700	-53.68	20220915	16000	104.69	20230316	2.97	Y	403870	500	405 억		11350290	N	N	47138	N	00	N
74	20230914	161039	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32700	1300	2	4.14	38561552100	1189239	70.01	31900	32900	31500	40800	22000	31400	32427.90	13.52	0	107160	35800	33600	32500	30300	29200	33050	29750	406	9400	500	23230	50	1	81159000	26539	36.17	13.59	12	1.47	904.00	2407.00	39450	20230905	-17.11	12000	20221017	172.50	39450	-17.11	20230905	12800	155.47	20230104	70700	-53.75	20220915	16000	104.38	20230316	3.02	Y	403870	500	405 억		10974481	N	N	47137	N	00	N
75	20230914	151003	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32400	1000	2	3.18	27483378400	850261	50.05	31900	32900	31500	40800	22000	31400	32327.44	13.52	0	71611	35800	33600	32500	30300	29200	33050	29750	406	9400	500	23230	50	1	81159000	26296	35.84	13.46	12	1.05	904.00	2407.00	39450	20230905	-17.87	12000	20221017	170.00	39450	-17.87	20230905	12800	153.12	20230104	70700	-54.17	20220915	16000	102.50	20230316	3.02	Y	403870	500	405 억		10974481	N	N	243817	N	00	N
76	20230914	141032	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32700	1300	2	4.14	23882752050	739309	43.52	31900	32900	31500	40800	22000	31400	32308.64	13.52	0	56017	35800	33600	32500	30300	29200	33050	29750	406	9400	500	23230	50	1	81159000	26539	36.17	13.59	12	0.91	904.00	2407.00	39450	20230905	-17.11	12000	20221017	172.50	39450	-17.11	20230905	12800	155.47	20230104	70700	-53.75	20220915	16000	104.38	20230316	3.02	Y	403870	500	405 억		10974481	N	N	243817	N	00	N
77	20230914	131009	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32800	1400	2	4.46	21271587700	659622	38.83	31900	32900	31500	40800	22000	31400	32252.86	13.52	0	52294	35800	33600	32500	30300	29200	33050	29750	406	9400	500	23230	50	1	81159000	26620	36.28	13.63	12	0.81	904.00	2407.00	39450	20230905	-16.86	12000	20221017	173.33	39450	-16.86	20230905	12800	156.25	20230104	70700	-53.61	20220915	16000	105.00	20230316	3.02	Y	403870	500	405 억		10974481	N	N	243817	N	00	N
78	20230914	121018	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32550	1150	2	3.66	17705434700	550710	32.42	31900	32800	31500	40800	22000	31400	32155.20	13.52	0	44501	35800	33600	32500	30300	29200	33050	29750	406	9400	500	23230	50	1	81159000	26417	36.01	13.52	12	0.68	904.00	2407.00	39450	20230905	-17.49	12000	20221017	171.25	39450	-17.49	20230905	12800	154.30	20230104	70700	-53.96	20220915	16000	103.44	20230316	3.02	Y	403870	500	405 억		10974481	N	N	243817	N	00	N
79	20230914	111010	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32350	950	2	3.03	13735483000	428750	25.24	31900	32500	31500	40800	22000	31400	32041.57	13.52	0	12677	35800	33600	32500	30300	29200	33050	29750	406	9400	500	23230	50	1	81159000	26255	35.79	13.44	12	0.53	904.00	2407.00	39450	20230905	-18.00	12000	20221017	169.58	39450	-18.00	20230905	12800	152.73	20230104	70700	-54.24	20220915	16000	102.19	20230316	3.02	Y	403870	500	405 억		10974481	N	N	243817	N	00	N
80	20230914	101004	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32350	950	2	3.03	9524330050	298238	17.56	31900	32450	31500	40800	22000	31400	31941.96	13.52	0	4225	35800	33600	32500	30300	29200	33050	29750	406	9400	500	23230	50	1	81159000	26255	35.79	13.44	12	0.37	904.00	2407.00	39450	20230905	-18.00	12000	20221017	169.58	39450	-18.00	20230905	12800	152.73	20230104	70700	-54.24	20220915	16000	102.19	20230316	3.02	Y	403870	500	405 억		10974481	N	N	243817	N	00	N
81	20230914	091022	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31850	450	2	1.43	2653792400	83623	4.92	31900	31950	31500	40800	22000	31400	31750.48	13.52	0	-7271	35800	33600	32500	30300	29200	33050	29750	406	9400	500	23230	50	1	81159000	25849	35.23	13.23	12	0.10	904.00	2407.00	39450	20230905	-19.26	12000	20221017	165.42	39450	-19.26	20230905	12800	148.83	20230104	70700	-54.95	20220915	16000	99.06	20230316	3.02	Y	403870	500	405 억		10974481	N	N	243817	N	00	N
82	20230913	161027	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31400	-2300	5	-6.82	55153923450	1685920	159.42	33700	34700	31400	43800	23600	33700	32716.78	13.88	0	-305806	34966	34332	33416	32782	31866	34650	33100	406	10100	500	24930	50	1	81159000	25484	34.73	13.05	12	2.08	904.00	2407.00	39450	20230905	-20.41	12000	20221017	161.67	39450	-20.41	20230905	12800	145.31	20230104	72200	-56.51	20220913	16000	96.25	20230316	2.97	Y	403870	500	405 억		11266831	N	N	243817	N	00	N
83	20230913	151018	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31600	-2100	5	-6.23	51695558300	1576043	149.03	33700	34700	31450	43800	23600	33700	32800.75	13.88	0	-288783	34966	34332	33416	32782	31866	34650	33100	406	10100	500	24930	50	1	81159000	25646	34.96	13.13	12	1.94	904.00	2407.00	39450	20230905	-19.90	12000	20221017	163.33	39450	-19.90	20230905	12800	146.88	20230104	72200	-56.23	20220913	16000	97.50	20230316	2.97	Y	403870	500	405 억		11266831	N	N	61446	N	00	N
84	20230913	141027	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32250	-1450	5	-4.30	40944379800	1237246	117.00	33700	34700	31950	43800	23600	33700	33093.07	13.88	0	-263543	34966	34332	33416	32782	31866	34650	33100	406	10100	500	24930	50	1	81159000	26174	35.67	13.40	12	1.52	904.00	2407.00	39450	20230905	-18.25	12000	20221017	168.75	39450	-18.25	20230905	12800	151.95	20230104	72200	-55.33	20220913	16000	101.56	20230316	2.97	Y	403870	500	405 억		11266831	N	N	61446	N	00	N
85	20230913	130957	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32050	-1650	5	-4.90	37772705300	1138931	107.70	33700	34700	31950	43800	23600	33700	33164.96	13.88	0	-243833	34966	34332	33416	32782	31866	34650	33100	406	10100	500	24930	50	1	81159000	26011	35.45	13.32	12	1.40	904.00	2407.00	39450	20230905	-18.76	12000	20221017	167.08	39450	-18.76	20230905	12800	150.39	20230104	72200	-55.61	20220913	16000	100.31	20230316	2.97	Y	403870	500	405 억		11266831	N	N	61446	N	00	N
86	20230913	121024	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32050	-1650	5	-4.90	34711384550	1043530	98.68	33700	34700	32000	43800	23600	33700	33263.35	13.88	0	-199896	34966	34332	33416	32782	31866	34650	33100	406	10100	500	24930	50	1	81159000	26011	35.45	13.32	12	1.29	904.00	2407.00	39450	20230905	-18.76	12000	20221017	167.08	39450	-18.76	20230905	12800	150.39	20230104	72200	-55.61	20220913	16000	100.31	20230316	2.97	Y	403870	500	405 억		11266831	N	N	61446	N	00	N
87	20230913	111022	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32200	-1500	5	-4.45	28846169250	860716	81.39	33700	34700	32150	43800	23600	33700	33514.11	13.88	0	-129590	34966	34332	33416	32782	31866	34650	33100	406	10100	500	24930	50	1	81159000	26133	35.62	13.38	12	1.06	904.00	2407.00	39450	20230905	-18.38	12000	20221017	168.33	39450	-18.38	20230905	12800	151.56	20230104	72200	-55.40	20220913	16000	101.25	20230316	2.97	Y	403870	500	405 억		11266831	N	N	61446	N	00	N
88	20230913	101007	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32900	-800	5	-2.37	18927395950	556362	52.61	33700	34700	32900	43800	23600	33700	34020.04	13.88	0	-58451	34966	34332	33416	32782	31866	34650	33100	406	10100	500	24930	50	1	81159000	26701	36.39	13.67	12	0.69	904.00	2407.00	39450	20230905	-16.60	12000	20221017	174.17	39450	-16.60	20230905	12800	157.03	20230104	72200	-54.43	20220913	16000	105.62	20230316	2.97	Y	403870	500	405 억		11266831	N	N	61446	N	00	N
89	20230913	090959	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34650	950	2	2.82	7463147750	217371	20.55	33700	34700	33300	43800	23600	33700	34334.24	13.88	0	18250	34966	34332	33416	32782	31866	34650	33100	406	10100	500	24930	50	1	81159000	28122	38.33	14.40	12	0.27	904.00	2407.00	39450	20230905	-12.17	12000	20221017	188.75	39450	-12.17	20230905	12800	170.70	20230104	72200	-52.01	20220913	16000	116.56	20230316	2.97	Y	403870	500	405 억		11266831	N	N	61446	N	00	N
90	20230912	160957	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33700	900	2	2.74	34796479250	1043964	76.59	33050	34050	32500	42600	23000	32800	33330.61	13.95	0	-31561	34600	33700	33100	32200	31600	33400	31900	406	9800	500	24270	50	1	81159000	27351	37.28	14.00	12	1.29	904.00	2407.00	39450	20230905	-14.58	12000	20221017	180.83	39450	-14.58	20230905	12800	163.28	20230104	72200	-53.32	20220913	16000	110.63	20230316	2.96	Y	403870	500	405 억		11320405	N	N	61446	N	00	N
91	20230912	151007	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33700	900	2	2.74	33251424950	998101	73.23	33050	34050	32500	42600	23000	32800	33314.94	13.95	0	-37451	34600	33700	33100	32200	31600	33400	31900	406	9800	500	24270	50	1	81159000	27351	37.28	14.00	12	1.23	904.00	2407.00	39450	20230905	-14.58	12000	20221017	180.83	39450	-14.58	20230905	12800	163.28	20230104	72200	-53.32	20220913	16000	110.63	20230316	2.96	Y	403870	500	405 억		11320405	N	N	118458	N	00	N
92	20230912	141005	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33450	650	2	1.98	27618032050	831017	60.97	33050	34050	32500	42600	23000	32800	33234.26	13.95	0	-7523	34600	33700	33100	32200	31600	33400	31900	406	9800	500	24270	50	1	81159000	27148	37.00	13.90	12	1.02	904.00	2407.00	39450	20230905	-15.21	12000	20221017	178.75	39450	-15.21	20230905	12800	161.33	20230104	72200	-53.67	20220913	16000	109.06	20230316	2.96	Y	403870	500	405 억		11320405	N	N	118458	N	00	N
93	20230912	130951	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33400	600	2	1.83	17431647250	529028	38.81	33050	33450	32500	42600	23000	32800	32950.47	13.95	0	-4901	34600	33700	33100	32200	31600	33400	31900	406	9800	500	24270	50	1	81159000	27107	36.95	13.88	12	0.65	904.00	2407.00	39450	20230905	-15.34	12000	20221017	178.33	39450	-15.34	20230905	12800	160.94	20230104	72200	-53.74	20220913	16000	108.75	20230316	2.96	Y	403870	500	405 억		11320405	N	N	118458	N	00	N
94	20230912	120952	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33050	250	2	0.76	13379464750	407048	29.86	33050	33200	32500	42600	23000	32800	32869.58	13.95	0	-6119	34600	33700	33100	32200	31600	33400	31900	406	9800	500	24270	50	1	81159000	26823	36.56	13.73	12	0.50	904.00	2407.00	39450	20230905	-16.22	12000	20221017	175.42	39450	-16.22	20230905	12800	158.20	20230104	72200	-54.22	20220913	16000	106.56	20230316	2.96	Y	403870	500	405 억		11320405	N	N	118458	N	00	N
95	20230912	111000	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32900	100	2	0.30	10957263250	333546	24.47	33050	33200	32500	42600	23000	32800	32850.90	13.95	0	-28612	34600	33700	33100	32200	31600	33400	31900	406	9800	500	24270	50	1	81159000	26701	36.39	13.67	12	0.41	904.00	2407.00	39450	20230905	-16.60	12000	20221017	174.17	39450	-16.60	20230905	12800	157.03	20230104	72200	-54.43	20220913	16000	105.62	20230316	2.96	Y	403870	500	405 억		11320405	N	N	118458	N	00	N
96	20230912	100948	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32900	100	2	0.30	8226804200	250537	18.38	33050	33200	32500	42600	23000	32800	32836.75	13.95	0	-35982	34600	33700	33100	32200	31600	33400	31900	406	9800	500	24270	50	1	81159000	26701	36.39	13.67	12	0.31	904.00	2407.00	39450	20230905	-16.60	12000	20221017	174.17	39450	-16.60	20230905	12800	157.03	20230104	72200	-54.43	20220913	16000	105.62	20230316	2.96	Y	403870	500	405 억		11320405	N	N	118458	N	00	N
97	20230912	091011	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33000	200	2	0.61	2696772750	81837	6.00	33050	33200	32700	42600	23000	32800	32953.87	13.95	0	-28623	34600	33700	33100	32200	31600	33400	31900	406	9800	500	24270	50	1	81159000	26782	36.50	13.71	12	0.10	904.00	2407.00	39450	20230905	-16.35	12000	20221017	175.00	39450	-16.35	20230905	12800	157.81	20230104	72200	-54.29	20220913	16000	106.25	20230316	2.96	Y	403870	500	405 억		11320405	N	N	118458	N	00	N
98	20230911	160951	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32800	-1100	5	-3.24	44150768850	1340929	119.36	33900	34000	32500	44050	23750	33900	32924.29	14.16	0	-112840	35433	34666	33833	33066	32233	34250	32650	406	10150	500	25080	50	1	81159000	26620	36.28	13.63	12	1.65	904.00	2407.00	39450	20230905	-16.86	12000	20221017	173.33	39450	-16.86	20230905	12800	156.25	20230104	72200	-54.57	20220913	16000	105.00	20230316	2.92	Y	403870	500	405 억		11495094	N	N	118458	N	00	N
99	20230911	150952	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32600	-1300	5	-3.83	41180179050	1250066	111.27	33900	34000	32500	44050	23750	33900	32940.92	14.16	0	-106698	35433	34666	33833	33066	32233	34250	32650	406	10150	500	25080	50	1	81159000	26458	36.06	13.54	12	1.54	904.00	2407.00	39450	20230905	-17.36	12000	20221017	171.67	39450	-17.36	20230905	12800	154.69	20230104	72200	-54.85	20220913	16000	103.75	20230316	2.92	Y	403870	500	405 억		11495094	N	N	55071	N	00	N
100	20230911	141003	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32900	-1000	5	-2.95	32916528950	996993	88.74	33900	34000	32500	44050	23750	33900	33014.09	14.16	0	-107186	35433	34666	33833	33066	32233	34250	32650	406	10150	500	25080	50	1	81159000	26701	36.39	13.67	12	1.23	904.00	2407.00	39450	20230905	-16.60	12000	20221017	174.17	39450	-16.60	20230905	12800	157.03	20230104	72200	-54.43	20220913	16000	105.62	20230316	2.92	Y	403870	500	405 억		11495094	N	N	55071	N	00	N
101	20230911	130936	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32850	-1050	5	-3.10	30327034650	918511	81.76	33900	34000	32500	44050	23750	33900	33015.75	14.16	0	-92992	35433	34666	33833	33066	32233	34250	32650	406	10150	500	25080	50	1	81159000	26661	36.34	13.65	12	1.13	904.00	2407.00	39450	20230905	-16.73	12000	20221017	173.75	39450	-16.73	20230905	12800	156.64	20230104	72200	-54.50	20220913	16000	105.31	20230316	2.92	Y	403870	500	405 억		11495094	N	N	55071	N	00	N
102	20230911	120952	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33150	-750	5	-2.21	27709912950	839186	74.70	33900	34000	32500	44050	23750	33900	33017.96	14.16	0	-91813	35433	34666	33833	33066	32233	34250	32650	406	10150	500	25080	50	1	81159000	26904	36.67	13.77	12	1.03	904.00	2407.00	39450	20230905	-15.97	12000	20221017	176.25	39450	-15.97	20230905	12800	158.98	20230104	72200	-54.09	20220913	16000	107.19	20230316	2.92	Y	403870	500	405 억		11495094	N	N	55071	N	00	N
103	20230911	110934	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33700	-200	5	-0.59	25101408350	761020	67.74	33900	34000	32500	44050	23750	33900	32981.57	14.16	0	-82489	35433	34666	33833	33066	32233	34250	32650	406	10150	500	25080	50	1	81159000	27351	37.28	14.00	12	0.94	904.00	2407.00	39450	20230905	-14.58	12000	20221017	180.83	39450	-14.58	20230905	12800	163.28	20230104	72200	-53.32	20220913	16000	110.63	20230316	2.92	Y	403870	500	405 억		11495094	N	N	55071	N	00	N
104	20230911	100936	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32700	-1200	5	-3.54	17714837650	537265	47.82	33900	34000	32500	44050	23750	33900	32968.91	14.16	0	-106073	35433	34666	33833	33066	32233	34250	32650	406	10150	500	25080	50	1	81159000	26539	36.17	13.59	12	0.66	904.00	2407.00	39450	20230905	-17.11	12000	20221017	172.50	39450	-17.11	20230905	12800	155.47	20230104	72200	-54.71	20220913	16000	104.38	20230316	2.92	Y	403870	500	405 억		11495094	N	N	55071	N	00	N
105	20230911	090933	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32850	-1050	5	-3.10	4834238350	144741	12.88	33900	34000	32800	44050	23750	33900	33392.46	14.16	0	-45058	35433	34666	33833	33066	32233	34250	32650	406	10150	500	25080	50	1	81159000	26661	36.34	13.65	12	0.18	904.00	2407.00	39450	20230905	-16.73	12000	20221017	173.75	39450	-16.73	20230905	12800	156.64	20230104	72200	-54.50	20220913	16000	105.31	20230316	2.92	Y	403870	500	405 억		11495094	N	N	55071	N	00	N
106	20230908	160958	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33900	-500	5	-1.45	37362006550	1109462	66.55	34200	34600	33000	44700	24100	34400	33675.00	14.21	0	-25652	36133	35266	34433	33566	32733	35700	34000	406	10300	500	25450	50	1	81159000	27513	37.50	14.08	12	1.37	904.00	2407.00	39450	20230905	-14.07	12000	20221017	182.50	39450	-14.07	20230905	12800	164.84	20230104	72200	-53.05	20220913	16000	111.88	20230316	2.87	Y	403870	500	405 억		11536680	N	N	55071	N	00	N
107	20230908	150958	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33900	-500	5	-1.45	34319102100	1019774	61.17	34200	34600	33000	44700	24100	34400	33653.15	14.21	0	-20016	36133	35266	34433	33566	32733	35700	34000	406	10300	500	25450	50	1	81159000	27513	37.50	14.08	12	1.26	904.00	2407.00	39450	20230905	-14.07	12000	20221017	182.50	39450	-14.07	20230905	12800	164.84	20230104	72200	-53.05	20220913	16000	111.88	20230316	2.87	Y	403870	500	405 억		11536680	N	N	91415	N	00	N
108	20230908	140948	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33700	-700	5	-2.03	29993728400	891637	53.49	34200	34600	33000	44700	24100	34400	33638.37	14.21	0	-21430	36133	35266	34433	33566	32733	35700	34000	406	10300	500	25450	50	1	81159000	27351	37.28	14.00	12	1.10	904.00	2407.00	39450	20230905	-14.58	12000	20221017	180.83	39450	-14.58	20230905	12800	163.28	20230104	72200	-53.32	20220913	16000	110.63	20230316	2.87	Y	403870	500	405 억		11536680	N	N	91415	N	00	N
109	20230908	130957	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33600	-800	5	-2.33	27453997400	816132	48.96	34200	34600	33000	44700	24100	34400	33638.54	14.21	0	4146	36133	35266	34433	33566	32733	35700	34000	406	10300	500	25450	50	1	81159000	27269	37.17	13.96	12	1.01	904.00	2407.00	39450	20230905	-14.83	12000	20221017	180.00	39450	-14.83	20230905	12800	162.50	20230104	72200	-53.46	20220913	16000	110.00	20230316	2.87	Y	403870	500	405 억		11536680	N	N	91415	N	00	N
110	20230908	121009	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33950	-450	5	-1.31	22268905450	661230	39.67	34200	34600	33000	44700	24100	34400	33677.27	14.21	0	-20851	36133	35266	34433	33566	32733	35700	34000	406	10300	500	25450	50	1	81159000	27553	37.56	14.10	12	0.81	904.00	2407.00	39450	20230905	-13.94	12000	20221017	182.92	39450	-13.94	20230905	12800	165.23	20230104	72200	-52.98	20220913	16000	112.19	20230316	2.87	Y	403870	500	405 억		11536680	N	N	91415	N	00	N
111	20230908	111003	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33450	-950	5	-2.76	19115919150	568184	34.08	34200	34600	33000	44700	24100	34400	33643.00	14.21	0	-28440	36133	35266	34433	33566	32733	35700	34000	406	10300	500	25450	50	1	81159000	27148	37.00	13.90	12	0.70	904.00	2407.00	39450	20230905	-15.21	12000	20221017	178.75	39450	-15.21	20230905	12800	161.33	20230104	72200	-53.67	20220913	16000	109.06	20230316	2.87	Y	403870	500	405 억		11536680	N	N	91415	N	00	N
112	20230908	100955	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33150	-1250	5	-3.63	13826265350	409282	24.55	34200	34600	33000	44700	24100	34400	33780.75	14.21	0	-29646	36133	35266	34433	33566	32733	35700	34000	406	10300	500	25450	50	1	81159000	26904	36.67	13.77	12	0.50	904.00	2407.00	39450	20230905	-15.97	12000	20221017	176.25	39450	-15.97	20230905	12800	158.98	20230104	72200	-54.09	20220913	16000	107.19	20230316	2.87	Y	403870	500	405 억		11536680	N	N	91415	N	00	N
113	20230908	091003	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34300	-100	5	-0.29	2891099250	84493	5.07	34200	34600	33800	44700	24100	34400	34215.57	14.21	0	-119	36133	35266	34433	33566	32733	35700	34000	406	10300	500	25450	50	1	81159000	27838	37.94	14.25	12	0.10	904.00	2407.00	39450	20230905	-13.05	12000	20221017	185.83	39450	-13.05	20230905	12800	167.97	20230104	72200	-52.49	20220913	16000	114.37	20230316	2.87	Y	403870	500	405 억		11536680	N	N	91415	N	00	N
114	20230907	160944	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34400	300	2	0.88	56599990850	1645281	103.58	33600	35300	33600	44300	23900	34100	34401.42	14.01	0	133517	36633	35366	34683	33416	32733	35025	33075	406	10200	500	25230	50	1	81159000	27919	38.05	14.29	12	2.03	904.00	2407.00	39450	20230905	-12.80	12000	20221017	186.67	39450	-12.80	20230905	12800	168.75	20230104	72200	-52.35	20220913	16000	115.00	20230316	2.71	Y	403870	500	405 억		11368627	N	N	91415	N	00	N
115	20230907	150949	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34200	100	2	0.29	53867525300	1565728	98.57	33600	35300	33600	44300	23900	34100	34404.14	14.01	0	152877	36633	35366	34683	33416	32733	35025	33075	406	10200	500	25230	50	1	81159000	27756	37.83	14.21	12	1.93	904.00	2407.00	39450	20230905	-13.31	12000	20221017	185.00	39450	-13.31	20230905	12800	167.19	20230104	72200	-52.63	20220913	16000	113.75	20230316	2.71	Y	403870	500	405 억		11368627	N	N	123883	N	00	N
116	20230907	140949	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34500	400	2	1.17	47808102850	1388545	87.41	33600	35300	33600	44300	23900	34100	34430.36	14.01	0	149583	36633	35366	34683	33416	32733	35025	33075	406	10200	500	25230	50	1	81159000	28000	38.16	14.33	12	1.71	904.00	2407.00	39450	20230905	-12.55	12000	20221017	187.50	39450	-12.55	20230905	12800	169.53	20230104	72200	-52.22	20220913	16000	115.62	20230316	2.71	Y	403870	500	405 억		11368627	N	N	123883	N	00	N
117	20230907	130943	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34950	850	2	2.49	40884850700	1189138	74.86	33600	35300	33600	44300	23900	34100	34381.93	14.01	0	158153	36633	35366	34683	33416	32733	35025	33075	406	10200	500	25230	50	1	81159000	28365	38.66	14.52	12	1.47	904.00	2407.00	39450	20230905	-11.41	12000	20221017	191.25	39450	-11.41	20230905	12800	173.05	20230104	72200	-51.59	20220913	16000	118.44	20230316	2.71	Y	403870	500	405 억		11368627	N	N	123883	N	00	N
118	20230907	120958	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34250	150	2	0.44	27626315650	809538	50.96	33600	34650	33600	44300	23900	34100	34126.03	14.01	0	140325	36633	35366	34683	33416	32733	35025	33075	406	10200	500	25230	50	1	81159000	27797	37.89	14.23	12	1.00	904.00	2407.00	39450	20230905	-13.18	12000	20221017	185.42	39450	-13.18	20230905	12800	167.58	20230104	72200	-52.56	20220913	16000	114.06	20230316	2.71	Y	403870	500	405 억		11368627	N	N	123883	N	00	N
119	20230907	110946	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33950	-150	5	-0.44	23687597400	694400	43.72	33600	34650	33600	44300	23900	34100	34112.32	14.01	0	143258	36633	35366	34683	33416	32733	35025	33075	406	10200	500	25230	50	1	81159000	27553	37.56	14.10	12	0.86	904.00	2407.00	39450	20230905	-13.94	12000	20221017	182.92	39450	-13.94	20230905	12800	165.23	20230104	72200	-52.98	20220913	16000	112.19	20230316	2.71	Y	403870	500	405 억		11368627	N	N	123883	N	00	N
120	20230907	100947	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34250	150	2	0.44	18973414250	555615	34.98	33600	34650	33600	44300	23900	34100	34148.49	14.01	0	158995	36633	35366	34683	33416	32733	35025	33075	406	10200	500	25230	50	1	81159000	27797	37.89	14.23	12	0.68	904.00	2407.00	39450	20230905	-13.18	12000	20221017	185.42	39450	-13.18	20230905	12800	167.58	20230104	72200	-52.56	20220913	16000	114.06	20230316	2.71	Y	403870	500	405 억		11368627	N	N	123883	N	00	N
121	20230907	091002	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34450	350	2	1.03	4807461700	141131	8.88	33600	34600	33600	44300	23900	34100	34063.82	14.01	0	26159	36633	35366	34683	33416	32733	35025	33075	406	10200	500	25230	50	1	81159000	27959	38.11	14.31	12	0.17	904.00	2407.00	39450	20230905	-12.67	12000	20221017	187.08	39450	-12.67	20230905	12800	169.14	20230104	72200	-52.29	20220913	16000	115.31	20230316	2.71	Y	403870	500	405 억		11368627	N	N	123883	N	00	N
122	20230906	160947	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34100	-1250	5	-3.54	54792146000	1571969	28.85	35350	35950	34000	45950	24750	35350	34856.12	13.80	0	-41582	40883	38116	36683	33916	32483	37400	33200	406	10600	500	26150	50	1	81159000	27675	37.72	14.17	12	1.94	904.00	2407.00	39450	20230905	-13.56	12000	20221017	184.17	39450	-13.56	20230905	12800	166.41	20230104	72200	-52.77	20220913	16000	113.12	20230316	2.73	Y	403870	500	405 억		11198916	N	N	123783	N	00	N
123	20230906	150950	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34100	-1250	5	-3.54	52384617050	1501509	27.56	35350	35950	34000	45950	24750	35350	34887.10	13.80	0	-39705	40883	38116	36683	33916	32483	37400	33200	406	10600	500	26150	50	1	81159000	27675	37.72	14.17	12	1.85	904.00	2407.00	39450	20230905	-13.56	12000	20221017	184.17	39450	-13.56	20230905	12800	166.41	20230104	72200	-52.77	20220913	16000	113.12	20230316	2.73	Y	403870	500	405 억		11198916	N	N	376306	N	00	N
124	20230906	140951	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34550	-800	5	-2.26	43583931400	1244480	22.84	35350	35950	34400	45950	24750	35350	35021.05	13.80	0	-33695	40883	38116	36683	33916	32483	37400	33200	406	10600	500	26150	50	1	81159000	28040	38.22	14.35	12	1.53	904.00	2407.00	39450	20230905	-12.42	12000	20221017	187.92	39450	-12.42	20230905	12800	169.92	20230104	72200	-52.15	20220913	16000	115.94	20230316	2.73	Y	403870	500	405 억		11198916	N	N	376306	N	00	N
125	20230906	130938	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34800	-550	5	-1.56	40910306150	1167401	21.43	35350	35950	34400	45950	24750	35350	35043.17	13.80	0	-32808	40883	38116	36683	33916	32483	37400	33200	406	10600	500	26150	50	1	81159000	28243	38.50	14.46	12	1.44	904.00	2407.00	39450	20230905	-11.79	12000	20221017	190.00	39450	-11.79	20230905	12800	171.88	20230104	72200	-51.80	20220913	16000	117.50	20230316	2.73	Y	403870	500	405 억		11198916	N	N	376306	N	00	N
126	20230906	120953	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34500	-850	5	-2.40	38211732350	1089525	20.00	35350	35950	34400	45950	24750	35350	35071.19	13.80	0	-22520	40883	38116	36683	33916	32483	37400	33200	406	10600	500	26150	50	1	81159000	28000	38.16	14.33	12	1.34	904.00	2407.00	39450	20230905	-12.55	12000	20221017	187.50	39450	-12.55	20230905	12800	169.53	20230104	72200	-52.22	20220913	16000	115.62	20230316	2.73	Y	403870	500	405 억		11198916	N	N	376306	N	00	N
127	20230906	111000	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34550	-800	5	-2.26	32743949950	931426	17.09	35350	35950	34500	45950	24750	35350	35154.04	13.80	0	-50714	40883	38116	36683	33916	32483	37400	33200	406	10600	500	26150	50	1	81159000	28040	38.22	14.35	12	1.15	904.00	2407.00	39450	20230905	-12.42	12000	20221017	187.92	39450	-12.42	20230905	12800	169.92	20230104	72200	-52.15	20220913	16000	115.94	20230316	2.73	Y	403870	500	405 억		11198916	N	N	376306	N	00	N
128	20230906	100936	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35250	-100	5	-0.28	19975796350	563580	10.34	35350	35950	35000	45950	24750	35350	35444.95	13.80	0	-3727	40883	38116	36683	33916	32483	37400	33200	406	10600	500	26150	50	1	81159000	28609	38.99	14.64	12	0.69	904.00	2407.00	39450	20230905	-10.65	12000	20221017	193.75	39450	-10.65	20230905	12800	175.39	20230104	72200	-51.18	20220913	16000	120.31	20230316	2.73	Y	403870	500	405 억		11198916	N	N	376306	N	00	N
129	20230906	090937	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35800	450	2	1.27	6494405650	183102	3.36	35350	35950	35000	45950	24750	35350	35470.67	13.80	0	1057	40883	38116	36683	33916	32483	37400	33200	406	10600	500	26150	50	1	81159000	29055	39.60	14.87	12	0.23	904.00	2407.00	39450	20230905	-9.25	12000	20221017	198.33	39450	-9.25	20230905	12800	179.69	20230104	72200	-50.42	20220913	16000	123.75	20230316	2.73	Y	403870	500	405 억		11198916	N	N	376306	N	00	N
130	20230905	160936	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35350	-1050	5	-2.88	201354979700	5415294	119.54	36700	39450	35250	47300	25500	36400	37187.10	14.49	0	-560192	38966	37682	36316	35032	33666	37000	34350	406	10900	500	26930	50	1	81159000	28690	39.10	14.69	12	6.67	904.00	2407.00	39450	20230905	-10.39	12000	20221017	194.58	39450	-10.39	20230905	12800	176.17	20230104	72200	-51.04	20220913	16000	120.94	20230316	2.73	Y	403870	500	405 억		11761466	N	N	376209	N	00	N
131	20230905	150951	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35450	-950	5	-2.61	194305277650	5216074	115.15	36700	39450	35250	47300	25500	36400	37251.88	14.49	0	-566572	38966	37682	36316	35032	33666	37000	34350	406	10900	500	26930	50	1	81159000	28771	39.21	14.73	12	6.43	904.00	2407.00	39450	20230905	-10.14	12000	20221017	195.42	39450	-10.14	20230905	12800	176.95	20230104	72200	-50.90	20220913	16000	121.56	20230316	2.73	Y	403870	500	405 억		11761466	N	N	408365	N	00	N
132	20230905	140949	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35700	-700	5	-1.92	185499030650	4968559	109.68	36700	39450	35250	47300	25500	36400	37335.30	14.49	0	-526346	38966	37682	36316	35032	33666	37000	34350	406	10900	500	26930	50	1	81159000	28974	39.49	14.83	12	6.12	904.00	2407.00	39450	20230905	-9.51	12000	20221017	197.50	39450	-9.51	20230905	12800	178.91	20230104	72200	-50.55	20220913	16000	123.13	20230316	2.73	Y	403870	500	405 억		11761466	N	N	408365	N	00	N
133	20230905	130930	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35600	-800	5	-2.20	179600116650	4803023	106.03	36700	39450	35250	47300	25500	36400	37393.94	14.49	0	-501808	38966	37682	36316	35032	33666	37000	34350	406	10900	500	26930	50	1	81159000	28893	39.38	14.79	12	5.92	904.00	2407.00	39450	20230905	-9.76	12000	20221017	196.67	39450	-9.76	20230905	12800	178.12	20230104	72200	-50.69	20220913	16000	122.50	20230316	2.73	Y	403870	500	405 억		11761466	N	N	408365	N	00	N
134	20230905	120932	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35850	-550	5	-1.51	173573952450	4633631	102.29	36700	39450	35250	47300	25500	36400	37460.48	14.49	0	-472322	38966	37682	36316	35032	33666	37000	34350	406	10900	500	26930	50	1	81159000	29096	39.66	14.89	12	5.71	904.00	2407.00	39450	20230905	-9.13	12000	20221017	198.75	39450	-9.13	20230905	12800	180.08	20230104	72200	-50.35	20220913	16000	124.06	20230316	2.73	Y	403870	500	405 억		11761466	N	N	408365	N	00	N
135	20230905	110938	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35900	-500	5	-1.37	165191279500	4400771	97.15	36700	39450	35250	47300	25500	36400	37537.89	14.49	0	-433109	38966	37682	36316	35032	33666	37000	34350	406	10900	500	26930	50	1	81159000	29136	39.71	14.91	12	5.42	904.00	2407.00	39450	20230905	-9.00	12000	20221017	199.17	39450	-9.00	20230905	12800	180.47	20230104	72200	-50.28	20220913	16000	124.38	20230316	2.73	Y	403870	500	405 억		11761466	N	N	408365	N	00	N
136	20230905	100926	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35950	-450	5	-1.24	148318996300	3926592	86.68	36700	39450	35500	47300	25500	36400	37774.30	14.49	0	-345694	38966	37682	36316	35032	33666	37000	34350	406	10900	500	26930	50	1	81159000	29177	39.77	14.94	12	4.84	904.00	2407.00	39450	20230905	-8.87	12000	20221017	199.58	39450	-8.87	20230905	12800	180.86	20230104	72200	-50.21	20220913	16000	124.69	20230316	2.73	Y	403870	500	405 억		11761466	N	N	408365	N	00	N
137	20230905	090928	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	39150	2750	2	7.55	48798997250	1275112	28.15	36700	39200	36600	47300	25500	36400	38276.02	14.49	0	147348	38966	37682	36316	35032	33666	37000	34350	406	10900	500	26930	50	1	81159000	31774	43.31	16.27	12	1.57	904.00	2407.00	39300	20230731	-0.38	12000	20221017	226.25	39300	-0.38	20230731	12800	205.86	20230104	72200	-45.78	20220913	16000	144.69	20230316	2.73	Y	403870	500	405 억		11761466	N	N	408365	N	00	N
138	20230904	160921	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	36400	1850	2	5.35	163522477050	4499644	207.40	37050	37600	34950	44900	24200	34550	36341.33	14.42	0	-165939	36150	35350	34000	33200	31850	35750	33600	406	10350	500	25560	50	1	81159000	29542	40.27	15.12	12	5.54	904.00	2407.00	39300	20230731	-7.38	12000	20221017	203.33	39300	-7.38	20230731	12800	184.38	20230104	72200	-49.58	20220913	16000	127.50	20230316	2.72	Y	403870	500	405 억		11701266	N	N	408361	N	00	N
139	20230904	150907	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	36550	2000	2	5.79	159433338450	4387366	202.22	37050	37600	34950	44900	24200	34550	36339.41	14.42	0	-196893	36150	35350	34000	33200	31850	35750	33600	406	10350	500	25560	50	1	81159000	29664	40.43	15.18	12	5.41	904.00	2407.00	39300	20230731	-7.00	12000	20221017	204.58	39300	-7.00	20230731	12800	185.55	20230104	72200	-49.38	20220913	16000	128.44	20230316	2.72	Y	403870	500	405 억		11701266	N	N	168062	N	00	N
140	20230904	140907	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	36100	1550	2	4.49	147577836900	4062823	187.26	37050	37600	34950	44900	24200	34550	36324.20	14.42	0	-234819	36150	35350	34000	33200	31850	35750	33600	406	10350	500	25560	50	1	81159000	29298	39.93	15.00	12	5.01	904.00	2407.00	39300	20230731	-8.14	12000	20221017	200.83	39300	-8.14	20230731	12800	182.03	20230104	72200	-50.00	20220913	16000	125.62	20230316	2.72	Y	403870	500	405 억		11701266	N	N	168062	N	00	N
141	20230904	130920	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	36000	1450	2	4.20	142506647450	3921771	180.76	37050	37600	34950	44900	24200	34550	36337.57	14.42	0	-198426	36150	35350	34000	33200	31850	35750	33600	406	10350	500	25560	50	1	81159000	29217	39.82	14.96	12	4.83	904.00	2407.00	39300	20230731	-8.40	12000	20221017	200.00	39300	-8.40	20230731	12800	181.25	20230104	72200	-50.14	20220913	16000	125.00	20230316	2.72	Y	403870	500	405 억		11701266	N	N	168062	N	00	N
142	20230904	120904	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	36500	1950	2	5.64	132279466600	3641136	167.83	37050	37600	34950	44900	24200	34550	36329.44	14.42	0	-235448	36150	35350	34000	33200	31850	35750	33600	406	10350	500	25560	50	1	81159000	29623	40.38	15.16	12	4.49	904.00	2407.00	39300	20230731	-7.12	12000	20221017	204.17	39300	-7.12	20230731	12800	185.16	20230104	72200	-49.45	20220913	16000	128.12	20230316	2.72	Y	403870	500	405 억		11701266	N	N	168062	N	00	N
143	20230904	110847	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35600	1050	2	3.04	120823029850	3325666	153.29	37050	37600	34950	44900	24200	34550	36330.77	14.42	0	-288386	36150	35350	34000	33200	31850	35750	33600	406	10350	500	25560	50	1	81159000	28893	39.38	14.79	12	4.10	904.00	2407.00	39300	20230731	-9.41	12000	20221017	196.67	39300	-9.41	20230731	12800	178.12	20230104	72200	-50.69	20220913	16000	122.50	20230316	2.72	Y	403870	500	405 억		11701266	N	N	168062	N	00	N
144	20230904	100851	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	36400	1850	2	5.35	99633446550	2733916	126.01	37050	37600	34950	44900	24200	34550	36443.87	14.42	0	-82613	36150	35350	34000	33200	31850	35750	33600	406	10350	500	25560	50	1	81159000	29542	40.27	15.12	12	3.37	904.00	2407.00	39300	20230731	-7.38	12000	20221017	203.33	39300	-7.38	20230731	12800	184.38	20230104	72200	-49.58	20220913	16000	127.50	20230316	2.72	Y	403870	500	405 억		11701266	N	N	168062	N	00	N
145	20230904	090903	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35750	1200	2	3.47	35525849900	969462	44.68	37050	37600	35550	44900	24200	34550	36646.08	14.42	0	-221426	36150	35350	34000	33200	31850	35750	33600	406	10350	500	25560	50	1	81159000	29014	39.55	14.85	12	1.19	904.00	2407.00	39300	20230731	-9.03	12000	20221017	197.92	39300	-9.03	20230731	12800	179.30	20230104	72200	-50.48	20220913	16000	123.44	20230316	2.72	Y	403870	500	405 억		11701266	N	N	168062	N	00	N
146	20230901	160856	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34550	1850	2	5.66	73689141550	2155403	307.19	32750	34800	32650	42500	22900	32700	34186.38	14.37	0	9618	33766	33232	32866	32332	31966	33050	32150	406	9800	500	24190	50	1	81159000	28040	38.22	14.35	12	2.66	904.00	2407.00	39300	20230731	-12.09	12000	20221017	187.92	39300	-12.09	20230731	12800	169.92	20230104	72200	-52.15	20220913	16000	115.94	20230316	2.72	Y	403870	500	405 억		11660451	N	N	167941	N	00	N
147	20230901	150910	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34450	1750	2	5.35	68654031150	2009480	286.39	32750	34800	32650	42500	22900	32700	34165.08	14.37	0	25713	33766	33232	32866	32332	31966	33050	32150	406	9800	500	24190	50	1	81159000	27959	38.11	14.31	12	2.48	904.00	2407.00	39300	20230731	-12.34	12000	20221017	187.08	39300	-12.34	20230731	12800	169.14	20230104	72200	-52.29	20220913	16000	115.31	20230316	2.72	Y	403870	500	405 억		11660451	N	N	86264	N	00	N
148	20230901	140909	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34150	1450	2	4.43	59934299100	1754760	250.09	32750	34800	32650	42500	22900	32700	34155.27	14.37	0	65060	33766	33232	32866	32332	31966	33050	32150	406	9800	500	24190	50	1	81159000	27716	37.78	14.19	12	2.16	904.00	2407.00	39300	20230731	-13.10	12000	20221017	184.58	39300	-13.10	20230731	12800	166.80	20230104	72200	-52.70	20220913	16000	113.44	20230316	2.72	Y	403870	500	405 억		11660451	N	N	86264	N	00	N
149	20230901	130841	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34350	1650	2	5.05	53928965000	1578581	224.98	32750	34800	32650	42500	22900	32700	34162.94	14.37	0	29648	33766	33232	32866	32332	31966	33050	32150	406	9800	500	24190	50	1	81159000	27878	38.00	14.27	12	1.95	904.00	2407.00	39300	20230731	-12.60	12000	20221017	186.25	39300	-12.60	20230731	12800	168.36	20230104	72200	-52.42	20220913	16000	114.69	20230316	2.72	Y	403870	500	405 억		11660451	N	N	86264	N	00	N
150	20230901	120854	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34100	1400	2	4.28	48616732700	1423739	202.91	32750	34800	32650	42500	22900	32700	34147.23	14.37	0	25608	33766	33232	32866	32332	31966	33050	32150	406	9800	500	24190	50	1	81159000	27675	37.72	14.17	12	1.75	904.00	2407.00	39300	20230731	-13.23	12000	20221017	184.17	39300	-13.23	20230731	12800	166.41	20230104	72200	-52.77	20220913	16000	113.12	20230316	2.72	Y	403870	500	405 억		11660451	N	N	86264	N	00	N
151	20230901	110852	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34700	2000	2	6.12	38481954550	1128628	160.85	32750	34800	32650	42500	22900	32700	34096.23	14.37	0	44648	33766	33232	32866	32332	31966	33050	32150	406	9800	500	24190	50	1	81159000	28162	38.38	14.42	12	1.39	904.00	2407.00	39300	20230731	-11.70	12000	20221017	189.17	39300	-11.70	20230731	12800	171.09	20230104	72200	-51.94	20220913	16000	116.88	20230316	2.72	Y	403870	500	405 억		11660451	N	N	86264	N	00	N
152	20230901	100847	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33900	1200	2	3.67	20255187300	598374	85.28	32750	34400	32650	42500	22900	32700	33850.39	14.37	0	42205	33766	33232	32866	32332	31966	33050	32150	406	9800	500	24190	50	1	81159000	27513	37.50	14.08	12	0.74	904.00	2407.00	39300	20230731	-13.74	12000	20221017	182.50	39300	-13.74	20230731	12800	164.84	20230104	72200	-53.05	20220913	16000	111.88	20230316	2.72	Y	403870	500	405 억		11660451	N	N	86264	N	00	N
153	20230901	090834	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32700	0	3	0.00	1081270100	32927	4.69	32750	33000	32700	42500	22900	32700	32838.42	14.37	0	-4535	33766	33232	32866	32332	31966	33050	32150	406	9800	500	24190	50	1	81159000	26539	36.17	13.59	12	0.04	904.00	2407.00	39300	20230731	-16.79	12000	20221017	172.50	39300	-16.79	20230731	12800	155.47	20230104	72200	-54.71	20220913	16000	104.38	20230316	2.72	Y	403870	500	405 억		11660451	N	N	86264	N	00	N