KissMeData/131970/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	160821	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	44100	-100	5	-0.23	8442346500	193055	105.66	43700	44400	43100	57400	30950	44200	43729.41	7.67	0	-61059	46266	45232	44316	43282	42366	44775	42825	74	13200	500	33590	50	1	14759577	6509	14.39	2.43	12	1.31	3064.00	18183.00	55900	20230913	-21.11	20100	20220930	119.40	55900	-21.11	20230913	26000	69.62	20230103	55900	-21.11	20230913	20100	119.40	20220930	3.03	Y	131970	500	73 억		1131908	N	N	20515	N	00	N
3	20230927	150828	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	44300	100	2	0.23	7639421800	174891	95.72	43700	44400	43100	57400	30950	44200	43681.05	7.67	0	-53290	46266	45232	44316	43282	42366	44775	42825	74	13200	500	33590	50	1	14759577	6538	14.46	2.44	12	1.18	3064.00	18183.00	55900	20230913	-20.75	20100	20220930	120.40	55900	-20.75	20230913	26000	70.38	20230103	55900	-20.75	20230913	20100	120.40	20220930	3.03	Y	131970	500	73 억		1131908	N	N	16667	N	00	N
4	20230927	140829	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	43600	-600	5	-1.36	5863396050	134495	73.61	43700	44400	43100	57400	30950	44200	43595.64	7.67	0	-35803	46266	45232	44316	43282	42366	44775	42825	74	13200	500	33590	50	1	14759577	6435	14.23	2.40	12	0.91	3064.00	18183.00	55900	20230913	-22.00	20100	20220930	116.92	55900	-22.00	20230913	26000	67.69	20230103	55900	-22.00	20230913	20100	116.92	20220930	3.03	Y	131970	500	73 억		1131908	N	N	16667	N	00	N
5	20230927	130817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	43500	-700	5	-1.58	4923730450	112960	61.83	43700	44400	43100	57400	30950	44200	43588.27	7.67	0	-33674	46266	45232	44316	43282	42366	44775	42825	74	13200	500	33590	50	1	14759577	6420	14.20	2.39	12	0.77	3064.00	18183.00	55900	20230913	-22.18	20100	20220930	116.42	55900	-22.18	20230913	26000	67.31	20230103	55900	-22.18	20230913	20100	116.42	20220930	3.03	Y	131970	500	73 억		1131908	N	N	16667	N	00	N
6	20230927	120817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	43100	-1100	5	-2.49	4181235600	95833	52.45	43700	44400	43100	57400	30950	44200	43630.44	7.67	0	-35920	46266	45232	44316	43282	42366	44775	42825	74	13200	500	33590	50	1	14759577	6361	14.07	2.37	12	0.65	3064.00	18183.00	55900	20230913	-22.90	20100	20220930	114.43	55900	-22.90	20230913	26000	65.77	20230103	55900	-22.90	20230913	20100	114.43	20220930	3.03	Y	131970	500	73 억		1131908	N	N	16667	N	00	N
7	20230927	110826	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	43150	-1050	5	-2.38	3507917400	80244	43.92	43700	44400	43150	57400	30950	44200	43715.63	7.67	0	-35164	46266	45232	44316	43282	42366	44775	42825	74	13200	500	33590	50	1	14759577	6369	14.08	2.37	12	0.54	3064.00	18183.00	55900	20230913	-22.81	20100	20220930	114.68	55900	-22.81	20230913	26000	65.96	20230103	55900	-22.81	20230913	20100	114.68	20220930	3.03	Y	131970	500	73 억		1131908	N	N	16667	N	00	N
8	20230927	100819	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	43600	-600	5	-1.36	2119044650	48311	26.44	43700	44400	43550	57400	30950	44200	43862.57	7.67	0	-19716	46266	45232	44316	43282	42366	44775	42825	74	13200	500	33590	50	1	14759577	6435	14.23	2.40	12	0.33	3064.00	18183.00	55900	20230913	-22.00	20100	20220930	116.92	55900	-22.00	20230913	26000	67.69	20230103	55900	-22.00	20230913	20100	116.92	20220930	3.03	Y	131970	500	73 억		1131908	N	N	16667	N	00	N
9	20230927	090833	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	44000	-200	5	-0.45	575058250	13147	7.20	43700	44000	43550	57400	30950	44200	43740.64	7.67	0	-6209	46266	45232	44316	43282	42366	44775	42825	74	13200	500	33590	50	1	14759577	6494	14.36	2.42	12	0.09	3064.00	18183.00	55900	20230913	-21.29	20100	20220930	118.91	55900	-21.29	20230913	26000	69.23	20230103	55900	-21.29	20230913	20100	118.91	20220930	3.03	Y	131970	500	73 억		1131908	N	N	16667	N	00	N
10	20230926	160817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	44200	-100	5	-0.23	7991767800	181222	39.87	44950	45350	43400	57500	31050	44300	44099.10	8.49	0	-55574	48266	46282	44866	42882	41466	45575	42175	74	13200	500	33660	50	1	14759577	6524	14.43	2.43	12	1.23	3064.00	18183.00	55900	20230913	-20.93	20100	20220930	119.90	55900	-20.93	20230913	26000	70.00	20230103	55900	-20.93	20230913	20100	119.90	20220930	3.14	Y	131970	500	73 억		1253074	N	N	16667	N	00	N
11	20230926	150818	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	44150	-150	5	-0.34	7303346250	165586	36.43	44950	45350	43400	57500	31050	44300	44106.06	8.49	0	-47354	48266	46282	44866	42882	41466	45575	42175	74	13200	500	33660	50	1	14759577	6516	14.41	2.43	12	1.12	3064.00	18183.00	55900	20230913	-21.02	20100	20220930	119.65	55900	-21.02	20230913	26000	69.81	20230103	55900	-21.02	20230913	20100	119.65	20220930	3.14	Y	131970	500	73 억		1253074	N	N	16506	N	00	N
12	20230926	140812	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	43750	-550	5	-1.24	6136515300	139028	30.59	44950	45350	43400	57500	31050	44300	44138.70	8.49	0	-40405	48266	46282	44866	42882	41466	45575	42175	74	13200	500	33660	50	1	14759577	6457	14.28	2.41	12	0.94	3064.00	18183.00	55900	20230913	-21.74	20100	20220930	117.66	55900	-21.74	20230913	26000	68.27	20230103	55900	-21.74	20230913	20100	117.66	20220930	3.14	Y	131970	500	73 억		1253074	N	N	16506	N	00	N
13	20230926	130815	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	43700	-600	5	-1.35	5690965500	128829	28.34	44950	45350	43400	57500	31050	44300	44174.57	8.49	0	-37938	48266	46282	44866	42882	41466	45575	42175	74	13200	500	33660	50	1	14759577	6450	14.26	2.40	12	0.87	3064.00	18183.00	55900	20230913	-21.82	20100	20220930	117.41	55900	-21.82	20230913	26000	68.08	20230103	55900	-21.82	20230913	20100	117.41	20220930	3.14	Y	131970	500	73 억		1253074	N	N	16506	N	00	N
14	20230926	120820	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	43800	-500	5	-1.13	5076539300	114797	25.25	44950	45350	43400	57500	31050	44300	44221.88	8.49	0	-36230	48266	46282	44866	42882	41466	45575	42175	74	13200	500	33660	50	1	14759577	6465	14.30	2.41	12	0.78	3064.00	18183.00	55900	20230913	-21.65	20100	20220930	117.91	55900	-21.65	20230913	26000	68.46	20230103	55900	-21.65	20230913	20100	117.91	20220930	3.14	Y	131970	500	73 억		1253074	N	N	16506	N	00	N
15	20230926	110817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	43950	-350	5	-0.79	4074644250	91840	20.20	44950	45350	43850	57500	31050	44300	44366.77	8.49	0	-34353	48266	46282	44866	42882	41466	45575	42175	74	13200	500	33660	50	1	14759577	6487	14.34	2.42	12	0.62	3064.00	18183.00	55900	20230913	-21.38	20100	20220930	118.66	55900	-21.38	20230913	26000	69.04	20230103	55900	-21.38	20230913	20100	118.66	20220930	3.14	Y	131970	500	73 억		1253074	N	N	16506	N	00	N
16	20230926	100817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	44050	-250	5	-0.56	3171882750	71428	15.71	44950	45350	43850	57500	31050	44300	44406.71	8.49	0	-24145	48266	46282	44866	42882	41466	45575	42175	74	13200	500	33660	50	1	14759577	6502	14.38	2.42	12	0.48	3064.00	18183.00	55900	20230913	-21.20	20100	20220930	119.15	55900	-21.20	20230913	26000	69.42	20230103	55900	-21.20	20230913	20100	119.15	20220930	3.14	Y	131970	500	73 억		1253074	N	N	16506	N	00	N
17	20230926	090818	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	44300	0	3	0.00	1257090450	28021	6.16	44950	45350	44300	57500	31050	44300	44862.44	8.49	0	-8746	48266	46282	44866	42882	41466	45575	42175	74	13200	500	33660	50	1	14759577	6538	14.46	2.44	12	0.19	3064.00	18183.00	55900	20230913	-20.75	20100	20220930	120.40	55900	-20.75	20230913	26000	70.38	20230103	55900	-20.75	20230913	20100	120.40	20220930	3.14	Y	131970	500	73 억		1253074	N	N	16506	N	00	N
18	20230925	160817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	44300	-2550	5	-5.44	20054513900	452162	220.46	46850	46850	43450	60900	32800	46850	44351.82	8.29	0	72877	47750	47300	46850	46400	45950	47525	46625	74	14050	500	35600	50	1	14759577	6538	14.46	2.44	12	3.06	3064.00	18183.00	55900	20230913	-20.75	20100	20220930	120.40	55900	-20.75	20230913	26000	70.38	20230103	55900	-20.75	20230913	20100	120.40	20220930	3.17	Y	131970	500	73 억		1223898	N	N	16506	N	00	N
19	20230925	150820	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	44550	-2300	5	-4.91	19213998500	433234	211.23	46850	46850	43450	60900	32800	46850	44349.44	8.29	0	79773	47750	47300	46850	46400	45950	47525	46625	74	14050	500	35600	50	1	14759577	6575	14.54	2.45	12	2.94	3064.00	18183.00	55900	20230913	-20.30	20100	20220930	121.64	55900	-20.30	20230913	26000	71.35	20230103	55900	-20.30	20230913	20100	121.64	20220930	3.17	Y	131970	500	73 억		1223898	N	N	8630	N	00	N
20	20230925	140807	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	44200	-2650	5	-5.66	16456877350	371183	180.97	46850	46850	43450	60900	32800	46850	44335.44	8.29	0	91243	47750	47300	46850	46400	45950	47525	46625	74	14050	500	35600	50	1	14759577	6524	14.43	2.43	12	2.51	3064.00	18183.00	55900	20230913	-20.93	20100	20220930	119.90	55900	-20.93	20230913	26000	70.00	20230103	55900	-20.93	20230913	20100	119.90	20220930	3.17	Y	131970	500	73 억		1223898	N	N	8630	N	00	N
21	20230925	130811	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	44100	-2750	5	-5.87	15435232900	348094	169.72	46850	46850	43450	60900	32800	46850	44341.24	8.29	0	93212	47750	47300	46850	46400	45950	47525	46625	74	14050	500	35600	50	1	14759577	6509	14.39	2.43	12	2.36	3064.00	18183.00	55900	20230913	-21.11	20100	20220930	119.40	55900	-21.11	20230913	26000	69.62	20230103	55900	-21.11	20230913	20100	119.40	20220930	3.17	Y	131970	500	73 억		1223898	N	N	8630	N	00	N
22	20230925	120816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	43700	-3150	5	-6.72	13710551900	308839	150.58	46850	46850	43450	60900	32800	46850	44392.85	8.29	0	79011	47750	47300	46850	46400	45950	47525	46625	74	14050	500	35600	50	1	14759577	6450	14.26	2.40	12	2.09	3064.00	18183.00	55900	20230913	-21.82	20100	20220930	117.41	55900	-21.82	20230913	26000	68.08	20230103	55900	-21.82	20230913	20100	117.41	20220930	3.17	Y	131970	500	73 억		1223898	N	N	8630	N	00	N
23	20230925	110810	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	43750	-3100	5	-6.62	11588165200	260148	126.84	46850	46850	43450	60900	32800	46850	44543.40	8.29	0	63236	47750	47300	46850	46400	45950	47525	46625	74	14050	500	35600	50	1	14759577	6457	14.28	2.41	12	1.76	3064.00	18183.00	55900	20230913	-21.74	20100	20220930	117.66	55900	-21.74	20230913	26000	68.27	20230103	55900	-21.74	20230913	20100	117.66	20220930	3.17	Y	131970	500	73 억		1223898	N	N	8630	N	00	N
24	20230925	100814	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	44700	-2150	5	-4.59	6597577150	146797	71.57	46850	46850	44300	60900	32800	46850	44941.92	8.29	0	33591	47750	47300	46850	46400	45950	47525	46625	74	14050	500	35600	50	1	14759577	6598	14.59	2.46	12	0.99	3064.00	18183.00	55900	20230913	-20.04	20100	20220930	122.39	55900	-20.04	20230913	26000	71.92	20230103	55900	-20.04	20230913	20100	122.39	20220930	3.17	Y	131970	500	73 억		1223898	N	N	8630	N	00	N
25	20230925	090811	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	45250	-1600	5	-3.42	1604077450	35351	17.24	46850	46850	44850	60900	32800	46850	45370.50	8.29	0	-2973	47750	47300	46850	46400	45950	47525	46625	74	14050	500	35600	50	1	14759577	6679	14.77	2.49	12	0.24	3064.00	18183.00	55900	20230913	-19.05	20100	20220930	125.12	55900	-19.05	20230913	26000	74.04	20230103	55900	-19.05	20230913	20100	125.12	20220930	3.17	Y	131970	500	73 억		1223898	N	N	8630	N	00	N
26	20230922	160840	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	46850	-950	5	-1.99	9560774450	204196	71.20	46650	47300	46400	62100	33500	47800	46821.52	8.12	0	13564	50100	48950	48100	46950	46100	48525	46525	74	14300	500	36320	50	1	14759577	6915	15.29	2.58	12	1.38	3064.00	18183.00	55900	20230913	-16.19	20100	20220930	133.08	55900	-16.19	20230913	26000	80.19	20230103	55900	-16.19	20230913	20100	133.08	20220930	3.19	Y	131970	500	73 억		1197843	N	N	8630	N	00	N
27	20230922	150835	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	46550	-1250	5	-2.62	8649151450	184678	64.40	46650	47300	46400	62100	33500	47800	46833.69	8.12	0	12110	50100	48950	48100	46950	46100	48525	46525	74	14300	500	36320	50	1	14759577	6871	15.19	2.56	12	1.25	3064.00	18183.00	55900	20230913	-16.73	20100	20220930	131.59	55900	-16.73	20230913	26000	79.04	20230103	55900	-16.73	20230913	20100	131.59	20220930	3.19	Y	131970	500	73 억		1197843	N	N	15540	N	00	N
28	20230922	140835	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	47050	-750	5	-1.57	6116014150	130383	45.46	46650	47300	46500	62100	33500	47800	46908.06	8.12	0	491	50100	48950	48100	46950	46100	48525	46525	74	14300	500	36320	50	1	14759577	6944	15.36	2.59	12	0.88	3064.00	18183.00	55900	20230913	-15.83	20100	20220930	134.08	55900	-15.83	20230913	26000	80.96	20230103	55900	-15.83	20230913	20100	134.08	20220930	3.19	Y	131970	500	73 억		1197843	N	N	15540	N	00	N
29	20230922	130744	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	46900	-900	5	-1.88	4852406550	103513	36.09	46650	47200	46500	62100	33500	47800	46877.27	8.12	0	-3640	50100	48950	48100	46950	46100	48525	46525	74	14300	500	36320	50	1	14759577	6922	15.31	2.58	12	0.70	3064.00	18183.00	55900	20230913	-16.10	20100	20220930	133.33	55900	-16.10	20230913	26000	80.38	20230103	55900	-16.10	20230913	20100	133.33	20220930	3.19	Y	131970	500	73 억		1197843	N	N	15540	N	00	N
30	20230922	120742	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	46700	-1100	5	-2.30	4302530500	91769	32.00	46650	47200	46500	62100	33500	47800	46884.36	8.12	0	-3042	50100	48950	48100	46950	46100	48525	46525	74	14300	500	36320	50	1	14759577	6893	15.24	2.57	12	0.62	3064.00	18183.00	55900	20230913	-16.46	20100	20220930	132.34	55900	-16.46	20230913	26000	79.62	20230103	55900	-16.46	20230913	20100	132.34	20220930	3.19	Y	131970	500	73 억		1197843	N	N	15540	N	00	N
31	20230922	110739	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	46900	-900	5	-1.88	3555941700	75812	26.44	46650	47200	46500	62100	33500	47800	46904.73	8.12	0	2868	50100	48950	48100	46950	46100	48525	46525	74	14300	500	36320	50	1	14759577	6922	15.31	2.58	12	0.51	3064.00	18183.00	55900	20230913	-16.10	20100	20220930	133.33	55900	-16.10	20230913	26000	80.38	20230103	55900	-16.10	20230913	20100	133.33	20220930	3.19	Y	131970	500	73 억		1197843	N	N	15540	N	00	N
32	20230922	100739	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	46750	-1050	5	-2.20	2489283400	53100	18.52	46650	47200	46500	62100	33500	47800	46879.16	8.12	0	7605	50100	48950	48100	46950	46100	48525	46525	74	14300	500	36320	50	1	14759577	6900	15.26	2.57	12	0.36	3064.00	18183.00	55900	20230913	-16.37	20100	20220930	132.59	55900	-16.37	20230913	26000	79.81	20230103	55900	-16.37	20230913	20100	132.59	20220930	3.19	Y	131970	500	73 억		1197843	N	N	15540	N	00	N
33	20230922	090736	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	46950	-850	5	-1.78	699452250	14968	5.22	46650	47000	46500	62100	33500	47800	46729.84	8.12	0	2226	50100	48950	48100	46950	46100	48525	46525	74	14300	500	36320	50	1	14759577	6930	15.32	2.58	12	0.10	3064.00	18183.00	55900	20230913	-16.01	20100	20220930	133.58	55900	-16.01	20230913	26000	80.58	20230103	55900	-16.01	20230913	20100	133.58	20220930	3.19	Y	131970	500	73 억		1197843	N	N	15540	N	00	N
34	20230921	160742	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	47800	-1700	5	-3.43	13662304200	286241	172.87	48800	49250	47250	64300	34650	49500	47729.62	7.51	0	84359	52066	50782	50016	48732	47966	50400	48350	74	14800	500	37620	50	1	14759577	7055	15.60	2.63	12	1.94	3064.00	18183.00	55900	20230913	-14.49	20100	20220930	137.81	55900	-14.49	20230913	26000	83.85	20230103	55900	-14.49	20230913	20100	137.81	20220930	3.20	Y	131970	500	73 억		1109015	N	N	15540	N	00	N
35	20230921	150730	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	47450	-2050	5	-4.14	13040124550	273174	164.98	48800	49250	47250	64300	34650	49500	47735.20	7.51	0	82624	52066	50782	50016	48732	47966	50400	48350	74	14800	500	37620	50	1	14759577	7003	15.49	2.61	12	1.85	3064.00	18183.00	55900	20230913	-15.12	20100	20220930	136.07	55900	-15.12	20230913	26000	82.50	20230103	55900	-15.12	20230913	20100	136.07	20220930	3.20	Y	131970	500	73 억		1109015	N	N	5457	N	00	N
36	20230921	140738	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	47600	-1900	5	-3.84	10875851650	227518	137.41	48800	49250	47250	64300	34650	49500	47801.70	7.51	0	70164	52066	50782	50016	48732	47966	50400	48350	74	14800	500	37620	50	1	14759577	7026	15.54	2.62	12	1.54	3064.00	18183.00	55900	20230913	-14.85	20100	20220930	136.82	55900	-14.85	20230913	26000	83.08	20230103	55900	-14.85	20230913	20100	136.82	20220930	3.20	Y	131970	500	73 억		1109015	N	N	5457	N	00	N
37	20230921	130731	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	47350	-2150	5	-4.34	9237036050	192961	116.54	48800	49250	47250	64300	34650	49500	47869.44	7.51	0	56089	52066	50782	50016	48732	47966	50400	48350	74	14800	500	37620	50	1	14759577	6989	15.45	2.60	12	1.31	3064.00	18183.00	55900	20230913	-15.30	20100	20220930	135.57	55900	-15.30	20230913	26000	82.12	20230103	55900	-15.30	20230913	20100	135.57	20220930	3.20	Y	131970	500	73 억		1109015	N	N	5457	N	00	N
38	20230921	120724	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	47350	-2150	5	-4.34	7703282200	160599	96.99	48800	49250	47250	64300	34650	49500	47965.35	7.51	0	45382	52066	50782	50016	48732	47966	50400	48350	74	14800	500	37620	50	1	14759577	6989	15.45	2.60	12	1.09	3064.00	18183.00	55900	20230913	-15.30	20100	20220930	135.57	55900	-15.30	20230913	26000	82.12	20230103	55900	-15.30	20230913	20100	135.57	20220930	3.20	Y	131970	500	73 억		1109015	N	N	5457	N	00	N
39	20230921	110743	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	47400	-2100	5	-4.24	5763756600	119729	72.31	48800	49250	47350	64300	34650	49500	48139.32	7.51	0	24837	52066	50782	50016	48732	47966	50400	48350	74	14800	500	37620	50	1	14759577	6996	15.47	2.61	12	0.81	3064.00	18183.00	55900	20230913	-15.21	20100	20220930	135.82	55900	-15.21	20230913	26000	82.31	20230103	55900	-15.21	20230913	20100	135.82	20220930	3.20	Y	131970	500	73 억		1109015	N	N	5457	N	00	N
40	20230921	100728	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	48100	-1400	5	-2.83	3617789250	74750	45.15	48800	49250	47850	64300	34650	49500	48397.60	7.51	0	11853	52066	50782	50016	48732	47966	50400	48350	74	14800	500	37620	50	1	14759577	7099	15.70	2.65	12	0.51	3064.00	18183.00	55900	20230913	-13.95	20100	20220930	139.30	55900	-13.95	20230913	26000	85.00	20230103	55900	-13.95	20230913	20100	139.30	20220930	3.20	Y	131970	500	73 억		1109015	N	N	5457	N	00	N
41	20230921	090734	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	48700	-800	5	-1.62	521949900	10675	6.45	48800	49250	48500	64300	34650	49500	48891.07	7.51	0	1970	52066	50782	50016	48732	47966	50400	48350	74	14800	500	37620	50	1	14759577	7188	15.89	2.68	12	0.07	3064.00	18183.00	55900	20230913	-12.88	20100	20220930	142.29	55900	-12.88	20230913	26000	87.31	20230103	55900	-12.88	20230913	20100	142.29	20220930	3.20	Y	131970	500	73 억		1109015	N	N	5457	N	00	N
42	20230920	160736	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49500	-1400	5	-2.75	8191978200	164664	112.99	50800	51300	49250	66100	35700	50900	49749.82	7.06	0	65970	53233	52066	51333	50166	49433	51700	49800	74	15200	500	38680	50	1	14759577	7306	16.16	2.72	12	1.12	3064.00	18183.00	55900	20230913	-11.45	20100	20220930	146.27	55900	-11.45	20230913	26000	90.38	20230103	55900	-11.45	20230913	20100	146.27	20220930	3.32	Y	131970	500	73 억		1042739	N	N	5457	N	00	N
43	20230920	150717	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49600	-1300	5	-2.55	7559671500	151887	104.22	50800	51300	49250	66100	35700	50900	49771.60	7.06	0	62565	53233	52066	51333	50166	49433	51700	49800	74	15200	500	38680	50	1	14759577	7321	16.19	2.73	12	1.03	3064.00	18183.00	55900	20230913	-11.27	20100	20220930	146.77	55900	-11.27	20230913	26000	90.77	20230103	55900	-11.27	20230913	20100	146.77	20220930	3.32	Y	131970	500	73 억		1042739	N	N	7379	N	00	N
44	20230920	140729	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49400	-1500	5	-2.95	6661414300	133783	91.80	50800	51300	49250	66100	35700	50900	49792.59	7.06	0	57584	53233	52066	51333	50166	49433	51700	49800	74	15200	500	38680	50	1	14759577	7291	16.12	2.72	12	0.91	3064.00	18183.00	55900	20230913	-11.63	20100	20220930	145.77	55900	-11.63	20230913	26000	90.00	20230103	55900	-11.63	20230913	20100	145.77	20220930	3.32	Y	131970	500	73 억		1042739	N	N	7379	N	00	N
45	20230920	130723	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49500	-1400	5	-2.75	5079736850	101738	69.81	50800	51300	49250	66100	35700	50900	49929.49	7.06	0	40870	53233	52066	51333	50166	49433	51700	49800	74	15200	500	38680	50	1	14759577	7306	16.16	2.72	12	0.69	3064.00	18183.00	55900	20230913	-11.45	20100	20220930	146.27	55900	-11.45	20230913	26000	90.38	20230103	55900	-11.45	20230913	20100	146.27	20220930	3.32	Y	131970	500	73 억		1042739	N	N	7379	N	00	N
46	20230920	120721	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49700	-1200	5	-2.36	4688637000	93859	64.40	50800	51300	49250	66100	35700	50900	49953.94	7.06	0	38727	53233	52066	51333	50166	49433	51700	49800	74	15200	500	38680	50	1	14759577	7336	16.22	2.73	12	0.64	3064.00	18183.00	55900	20230913	-11.09	20100	20220930	147.26	55900	-11.09	20230913	26000	91.15	20230103	55900	-11.09	20230913	20100	147.26	20220930	3.32	Y	131970	500	73 억		1042739	N	N	7379	N	00	N
47	20230920	110728	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49550	-1350	5	-2.65	3777813800	75438	51.76	50800	51300	49400	66100	35700	50900	50078.27	7.06	0	29648	53233	52066	51333	50166	49433	51700	49800	74	15200	500	38680	50	1	14759577	7313	16.17	2.73	12	0.51	3064.00	18183.00	55900	20230913	-11.36	20100	20220930	146.52	55900	-11.36	20230913	26000	90.58	20230103	55900	-11.36	20230913	20100	146.52	20220930	3.32	Y	131970	500	73 억		1042739	N	N	7379	N	00	N
48	20230920	100714	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49950	-950	5	-1.87	2246273350	44679	30.66	50800	51300	49800	66100	35700	50900	50275.67	7.06	0	18541	53233	52066	51333	50166	49433	51700	49800	74	15200	500	38680	50	1	14759577	7372	16.30	2.75	12	0.30	3064.00	18183.00	55900	20230913	-10.64	20100	20220930	148.51	55900	-10.64	20230913	26000	92.12	20230103	55900	-10.64	20230913	20100	148.51	20220930	3.32	Y	131970	500	73 억		1042739	N	N	7379	N	00	N
49	20230920	090723	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50700	-200	5	-0.39	317882500	6250	4.29	50800	51300	50700	66100	35700	50900	50861.13	7.06	0	3562	53233	52066	51333	50166	49433	51700	49800	74	15200	500	38680	100	1	14759577	7483	16.55	2.79	12	0.04	3064.00	18183.00	55900	20230913	-9.30	20100	20220930	152.24	55900	-9.30	20230913	26000	95.00	20230103	55900	-9.30	20230913	20100	152.24	20220930	3.32	Y	131970	500	73 억		1042739	N	N	7379	N	00	N
50	20230919	160719	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50900	-1100	5	-2.12	7379579300	144437	116.20	51700	52500	50600	67600	36400	52000	51092.29	7.05	0	11763	53266	52632	52066	51432	50866	52950	51750	74	15600	500	39520	100	1	14759577	7513	16.61	2.80	12	0.98	3064.00	18183.00	55900	20230913	-8.94	20100	20220930	153.23	55900	-8.94	20230913	26000	95.77	20230103	55900	-8.94	20230913	20100	153.23	20220930	3.25	Y	131970	500	73 억		1040728	N	N	7379	N	00	N
51	20230919	150721	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50900	-1100	5	-2.12	6908175200	135175	108.75	51700	52500	50600	67600	36400	52000	51105.09	7.05	0	9153	53266	52632	52066	51432	50866	52950	51750	74	15600	500	39520	100	1	14759577	7513	16.61	2.80	12	0.92	3064.00	18183.00	55900	20230913	-8.94	20100	20220930	153.23	55900	-8.94	20230913	26000	95.77	20230103	55900	-8.94	20230913	20100	153.23	20220930	3.25	Y	131970	500	73 억		1040728	N	N	4044	N	00	N
52	20230919	140720	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50700	-1300	5	-2.50	6025136900	117794	94.76	51700	52500	50600	67600	36400	52000	51149.42	7.05	0	4210	53266	52632	52066	51432	50866	52950	51750	74	15600	500	39520	100	1	14759577	7483	16.55	2.79	12	0.80	3064.00	18183.00	55900	20230913	-9.30	20100	20220930	152.24	55900	-9.30	20230913	26000	95.00	20230103	55900	-9.30	20230913	20100	152.24	20220930	3.25	Y	131970	500	73 억		1040728	N	N	4044	N	00	N
53	20230919	130708	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50900	-1100	5	-2.12	5546637200	108377	87.19	51700	52500	50600	67600	36400	52000	51178.72	7.05	0	481	53266	52632	52066	51432	50866	52950	51750	74	15600	500	39520	100	1	14759577	7513	16.61	2.80	12	0.73	3064.00	18183.00	55900	20230913	-8.94	20100	20220930	153.23	55900	-8.94	20230913	26000	95.77	20230103	55900	-8.94	20230913	20100	153.23	20220930	3.25	Y	131970	500	73 억		1040728	N	N	4044	N	00	N
54	20230919	120726	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51100	-900	5	-1.73	5210608600	101801	81.90	51700	52500	50600	67600	36400	52000	51183.86	7.05	0	-1437	53266	52632	52066	51432	50866	52950	51750	74	15600	500	39520	100	1	14759577	7542	16.68	2.81	12	0.69	3064.00	18183.00	55900	20230913	-8.59	20100	20220930	154.23	55900	-8.59	20230913	26000	96.54	20230103	55900	-8.59	20230913	20100	154.23	20220930	3.25	Y	131970	500	73 억		1040728	N	N	4044	N	00	N
55	20230919	110727	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	50700	-1300	5	-2.50	4353301500	84945	68.34	51700	52500	50700	67600	36400	52000	51248.03	7.05	0	-5704	53266	52632	52066	51432	50866	52950	51750	74	15600	500	39520	100	1	14759577	7483	16.55	2.79	12	0.58	3064.00	18183.00	55900	20230913	-9.30	20100	20220930	152.24	55900	-9.30	20230913	26000	95.00	20230103	55900	-9.30	20230913	20100	152.24	20220930	3.25	Y	131970	500	73 억		1040728	N	N	4044	N	00	N
56	20230919	100721	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51300	-700	5	-1.35	1592571200	30837	24.81	51700	52500	51100	67600	36400	52000	51644.24	7.05	0	7392	53266	52632	52066	51432	50866	52950	51750	74	15600	500	39520	100	1	14759577	7572	16.74	2.82	12	0.21	3064.00	18183.00	55900	20230913	-8.23	20100	20220930	155.22	55900	-8.23	20230913	26000	97.31	20230103	55900	-8.23	20230913	20100	155.22	20220930	3.25	Y	131970	500	73 억		1040728	N	N	4044	N	00	N
57	20230919	090716	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52300	300	2	0.58	185995600	3571	2.87	51700	52500	51700	67600	36400	52000	52086.23	7.05	0	1653	53266	52632	52066	51432	50866	52950	51750	74	15600	500	39520	100	1	14759577	7719	17.07	2.88	12	0.02	3064.00	18183.00	55900	20230913	-6.44	20100	20220930	160.20	55900	-6.44	20230913	26000	101.15	20230103	55900	-6.44	20230913	20100	160.20	20220930	3.25	Y	131970	500	73 억		1040728	N	N	4044	N	00	N
58	20230918	160720	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52000	-1000	5	-1.89	6435734400	123841	76.05	51700	52700	51500	68900	37100	53000	51967.65	6.79	0	35816	54933	53966	53133	52166	51333	53550	51750	74	15900	500	40280	100	1	14759577	7675	16.97	2.86	12	0.84	3064.00	18183.00	55900	20230913	-6.98	20100	20220930	158.71	55900	-6.98	20230913	26000	100.00	20230103	55900	-6.98	20230913	20100	158.71	20220930	3.20	Y	131970	500	73 억		1002230	N	N	4044	N	00	N
59	20230918	150718	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51800	-1200	5	-2.26	6119123700	117740	72.30	51700	52700	51500	68900	37100	53000	51971.49	6.79	0	33229	54933	53966	53133	52166	51333	53550	51750	74	15900	500	40280	100	1	14759577	7645	16.91	2.85	12	0.80	3064.00	18183.00	55900	20230913	-7.33	20100	20220930	157.71	55900	-7.33	20230913	26000	99.23	20230103	55900	-7.33	20230913	20100	157.71	20220930	3.20	Y	131970	500	73 억		1002230	N	N	15510	N	00	N
60	20230918	140736	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51800	-1200	5	-2.26	5348239700	102856	63.16	51700	52700	51500	68900	37100	53000	51997.35	6.79	0	29176	54933	53966	53133	52166	51333	53550	51750	74	15900	500	40280	100	1	14759577	7645	16.91	2.85	12	0.70	3064.00	18183.00	55900	20230913	-7.33	20100	20220930	157.71	55900	-7.33	20230913	26000	99.23	20230103	55900	-7.33	20230913	20100	157.71	20220930	3.20	Y	131970	500	73 억		1002230	N	N	15510	N	00	N
61	20230918	130720	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52300	-700	5	-1.32	4982205000	95826	58.85	51700	52700	51500	68900	37100	53000	51992.20	6.79	0	28317	54933	53966	53133	52166	51333	53550	51750	74	15900	500	40280	100	1	14759577	7719	17.07	2.88	12	0.65	3064.00	18183.00	55900	20230913	-6.44	20100	20220930	160.20	55900	-6.44	20230913	26000	101.15	20230103	55900	-6.44	20230913	20100	160.20	20220930	3.20	Y	131970	500	73 억		1002230	N	N	15510	N	00	N
62	20230918	120721	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52000	-1000	5	-1.89	4657947200	89610	55.03	51700	52700	51500	68900	37100	53000	51980.22	6.79	0	26284	54933	53966	53133	52166	51333	53550	51750	74	15900	500	40280	100	1	14759577	7675	16.97	2.86	12	0.61	3064.00	18183.00	55900	20230913	-6.98	20100	20220930	158.71	55900	-6.98	20230913	26000	100.00	20230103	55900	-6.98	20230913	20100	158.71	20220930	3.20	Y	131970	500	73 억		1002230	N	N	15510	N	00	N
63	20230918	110712	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52200	-800	5	-1.51	4029379400	77497	47.59	51700	52700	51500	68900	37100	53000	51994.00	6.79	0	22569	54933	53966	53133	52166	51333	53550	51750	74	15900	500	40280	100	1	14759577	7704	17.04	2.87	12	0.53	3064.00	18183.00	55900	20230913	-6.62	20100	20220930	159.70	55900	-6.62	20230913	26000	100.77	20230103	55900	-6.62	20230913	20100	159.70	20220930	3.20	Y	131970	500	73 억		1002230	N	N	15510	N	00	N
64	20230918	100707	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52200	-800	5	-1.51	2992457200	57546	35.34	51700	52700	51500	68900	37100	53000	52001.13	6.79	0	17607	54933	53966	53133	52166	51333	53550	51750	74	15900	500	40280	100	1	14759577	7704	17.04	2.87	12	0.39	3064.00	18183.00	55900	20230913	-6.62	20100	20220930	159.70	55900	-6.62	20230913	26000	100.77	20230103	55900	-6.62	20230913	20100	159.70	20220930	3.20	Y	131970	500	73 억		1002230	N	N	15510	N	00	N
65	20230918	090710	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52000	-1000	5	-1.89	934158600	17990	11.05	51700	52400	51600	68900	37100	53000	51926.55	6.79	0	6435	54933	53966	53133	52166	51333	53550	51750	74	15900	500	40280	100	1	14759577	7675	16.97	2.86	12	0.12	3064.00	18183.00	55900	20230913	-6.98	20100	20220930	158.71	55900	-6.98	20230913	26000	100.00	20230103	55900	-6.98	20230913	20100	158.71	20220930	3.20	Y	131970	500	73 억		1002230	N	N	15510	N	00	N
66	20230915	160715	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53000	-1000	5	-1.85	8487170800	160038	46.75	54000	54100	52300	70200	37800	54000	53031.76	6.93	0	-22659	56066	55032	53766	52732	51466	55550	53250	74	16200	500	41040	100	1	14759577	7823	17.30	2.91	12	1.08	3064.00	18183.00	55900	20230913	-5.19	20100	20220930	163.68	55900	-5.19	20230913	26000	103.85	20230103	55900	-5.19	20230913	20100	163.68	20220930	3.27	Y	131970	500	73 억		1023319	N	N	15510	N	00	N
67	20230915	150716	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53000	-1000	5	-1.85	7892951200	148830	43.48	54000	54100	52300	70200	37800	54000	53032.57	6.93	0	-21588	56066	55032	53766	52732	51466	55550	53250	74	16200	500	41040	100	1	14759577	7823	17.30	2.91	12	1.01	3064.00	18183.00	55900	20230913	-5.19	20100	20220930	163.68	55900	-5.19	20230913	26000	103.85	20230103	55900	-5.19	20230913	20100	163.68	20220930	3.27	Y	131970	500	73 억		1023319	N	N	17908	N	00	N
68	20230915	140714	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53000	-1000	5	-1.85	7095802000	133776	39.08	54000	54100	52300	70200	37800	54000	53041.58	6.93	0	-20929	56066	55032	53766	52732	51466	55550	53250	74	16200	500	41040	100	1	14759577	7823	17.30	2.91	12	0.91	3064.00	18183.00	55900	20230913	-5.19	20100	20220930	163.68	55900	-5.19	20230913	26000	103.85	20230103	55900	-5.19	20230913	20100	163.68	20220930	3.27	Y	131970	500	73 억		1023319	N	N	17908	N	00	N
69	20230915	130709	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53000	-1000	5	-1.85	6471421800	121986	35.63	54000	54100	52300	70200	37800	54000	53049.62	6.93	0	-20087	56066	55032	53766	52732	51466	55550	53250	74	16200	500	41040	100	1	14759577	7823	17.30	2.91	12	0.83	3064.00	18183.00	55900	20230913	-5.19	20100	20220930	163.68	55900	-5.19	20230913	26000	103.85	20230103	55900	-5.19	20230913	20100	163.68	20220930	3.27	Y	131970	500	73 억		1023319	N	N	17908	N	00	N
70	20230915	120717	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53300	-700	5	-1.30	5337468400	100590	29.38	54000	54100	52300	70200	37800	54000	53060.53	6.93	0	-27346	56066	55032	53766	52732	51466	55550	53250	74	16200	500	41040	100	1	14759577	7867	17.40	2.93	12	0.68	3064.00	18183.00	55900	20230913	-4.65	20100	20220930	165.17	55900	-4.65	20230913	26000	105.00	20230103	55900	-4.65	20230913	20100	165.17	20220930	3.27	Y	131970	500	73 억		1023319	N	N	17908	N	00	N
71	20230915	110721	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53300	-700	5	-1.30	4682232900	88306	25.80	54000	54100	52300	70200	37800	54000	53021.52	6.93	0	-28864	56066	55032	53766	52732	51466	55550	53250	74	16200	500	41040	100	1	14759577	7867	17.40	2.93	12	0.60	3064.00	18183.00	55900	20230913	-4.65	20100	20220930	165.17	55900	-4.65	20230913	26000	105.00	20230103	55900	-4.65	20230913	20100	165.17	20220930	3.27	Y	131970	500	73 억		1023319	N	N	17908	N	00	N
72	20230915	100719	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53000	-1000	5	-1.85	3700060900	69805	20.39	54000	54100	52300	70200	37800	54000	53004.00	6.93	0	-27587	56066	55032	53766	52732	51466	55550	53250	74	16200	500	41040	100	1	14759577	7823	17.30	2.91	12	0.47	3064.00	18183.00	55900	20230913	-5.19	20100	20220930	163.68	55900	-5.19	20230913	26000	103.85	20230103	55900	-5.19	20230913	20100	163.68	20220930	3.27	Y	131970	500	73 억		1023319	N	N	17908	N	00	N
73	20230915	090709	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53700	-300	5	-0.56	561080400	10454	3.05	54000	54100	53200	70200	37800	54000	53667.64	6.93	0	-4124	56066	55032	53766	52732	51466	55550	53250	74	16200	500	41040	100	1	14759577	7926	17.53	2.95	12	0.07	3064.00	18183.00	55900	20230913	-3.94	20100	20220930	167.16	55900	-3.94	20230913	26000	106.54	20230103	55900	-3.94	20230913	20100	167.16	20220930	3.27	Y	131970	500	73 억		1023319	N	N	17908	N	00	N
74	20230914	160717	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54000	1600	2	3.05	18324900700	340407	82.62	52700	54800	52500	68100	36700	52400	53832.51	6.62	0	-262	57466	54932	53366	50832	49266	54150	50050	74	15700	500	39820	100	1	14759577	7970	17.62	2.97	12	2.31	3064.00	18183.00	55900	20230913	-3.40	20100	20220930	168.66	55900	-3.40	20230913	26000	107.69	20230103	55900	-3.40	20230913	20100	168.66	20220930	3.18	Y	131970	500	73 억		976780	N	N	17908	N	00	N
75	20230914	150658	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53900	1500	2	2.86	14029670100	260845	63.31	52700	54800	52500	68100	36700	52400	53786.10	6.62	0	-3090	57466	54932	53366	50832	49266	54150	50050	74	15700	500	39820	100	1	14759577	7955	17.59	2.96	12	1.77	3064.00	18183.00	55900	20230913	-3.58	20100	20220930	168.16	55900	-3.58	20230913	26000	107.31	20230103	55900	-3.58	20230913	20100	168.16	20220930	3.18	Y	131970	500	73 억		976780	N	N	76062	N	00	N
76	20230914	140710	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54400	2000	2	3.82	11796655000	219551	53.29	52700	54800	52500	68100	36700	52400	53731.55	6.62	0	9755	57466	54932	53366	50832	49266	54150	50050	74	15700	500	39820	100	1	14759577	8029	17.75	2.99	12	1.49	3064.00	18183.00	55900	20230913	-2.68	20100	20220930	170.65	55900	-2.68	20230913	26000	109.23	20230103	55900	-2.68	20230913	20100	170.65	20220930	3.18	Y	131970	500	73 억		976780	N	N	76062	N	00	N
77	20230914	130656	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53900	1500	2	2.86	8939167100	166947	40.52	52700	54300	52500	68100	36700	52400	53545.76	6.62	0	16462	57466	54932	53366	50832	49266	54150	50050	74	15700	500	39820	100	1	14759577	7955	17.59	2.96	12	1.13	3064.00	18183.00	55900	20230913	-3.58	20100	20220930	168.16	55900	-3.58	20230913	26000	107.31	20230103	55900	-3.58	20230913	20100	168.16	20220930	3.18	Y	131970	500	73 억		976780	N	N	76062	N	00	N
78	20230914	120705	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53700	1300	2	2.48	8112356500	151556	36.78	52700	54300	52500	68100	36700	52400	53528.02	6.62	0	15892	57466	54932	53366	50832	49266	54150	50050	74	15700	500	39820	100	1	14759577	7926	17.53	2.95	12	1.03	3064.00	18183.00	55900	20230913	-3.94	20100	20220930	167.16	55900	-3.94	20230913	26000	106.54	20230103	55900	-3.94	20230913	20100	167.16	20220930	3.18	Y	131970	500	73 억		976780	N	N	76062	N	00	N
79	20230914	110659	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53700	1300	2	2.48	7108433400	132892	32.25	52700	54300	52500	68100	36700	52400	53491.29	6.62	0	10977	57466	54932	53366	50832	49266	54150	50050	74	15700	500	39820	100	1	14759577	7926	17.53	2.95	12	0.90	3064.00	18183.00	55900	20230913	-3.94	20100	20220930	167.16	55900	-3.94	20230913	26000	106.54	20230103	55900	-3.94	20230913	20100	167.16	20220930	3.18	Y	131970	500	73 억		976780	N	N	76062	N	00	N
80	20230914	100653	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53400	1000	2	1.91	5391635500	100713	24.44	52700	54300	52500	68100	36700	52400	53536.01	6.62	0	15120	57466	54932	53366	50832	49266	54150	50050	74	15700	500	39820	100	1	14759577	7882	17.43	2.94	12	0.68	3064.00	18183.00	55900	20230913	-4.47	20100	20220930	165.67	55900	-4.47	20230913	26000	105.38	20230103	55900	-4.47	20230913	20100	165.67	20220930	3.18	Y	131970	500	73 억		976780	N	N	76062	N	00	N
81	20230914	090706	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53300	900	2	1.72	1059449500	20070	4.87	52700	53300	52600	68100	36700	52400	52790.05	6.62	0	7969	57466	54932	53366	50832	49266	54150	50050	74	15700	500	39820	100	1	14759577	7867	17.40	2.93	12	0.14	3064.00	18183.00	55900	20230913	-4.65	20100	20220930	165.17	55900	-4.65	20230913	26000	105.00	20230103	55900	-4.65	20230913	20100	165.17	20220930	3.18	Y	131970	500	73 억		976780	N	N	76062	N	00	N
82	20230913	160710	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52400	-1100	5	-2.06	22109443000	411098	142.57	53600	55900	51800	69500	37500	53500	53783.23	6.95	0	-51088	55500	54500	53400	52400	51300	55000	52900	74	16000	500	40660	100	1	14759577	7734	17.10	2.88	12	2.79	3064.00	18183.00	55900	20230913	-6.26	20100	20220930	160.70	55900	-6.26	20230913	26000	101.54	20230103	55900	-6.26	20230913	20100	160.70	20220930	3.29	Y	131970	500	73 억		1026030	N	N	76062	N	00	N
83	20230913	150705	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52200	-1300	5	-2.43	21272054900	395109	137.03	53600	55900	51800	69500	37500	53500	53838.49	6.95	0	-55575	55500	54500	53400	52400	51300	55000	52900	74	16000	500	40660	100	1	14759577	7704	17.04	2.87	12	2.68	3064.00	18183.00	55900	20230913	-6.62	20100	20220930	159.70	55900	-6.62	20230913	26000	100.77	20230103	55900	-6.62	20230913	20100	159.70	20220930	3.29	Y	131970	500	73 억		1026030	N	N	36306	N	00	N
84	20230913	140710	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52700	-800	5	-1.50	19040135200	352599	122.28	53600	55900	51800	69500	37500	53500	53999.48	6.95	0	-51790	55500	54500	53400	52400	51300	55000	52900	74	16000	500	40660	100	1	14759577	7778	17.20	2.90	12	2.39	3064.00	18183.00	55900	20230913	-5.72	20100	20220930	162.19	55900	-5.72	20230913	26000	102.69	20230103	55900	-5.72	20230913	20100	162.19	20220930	3.29	Y	131970	500	73 억		1026030	N	N	36306	N	00	N
85	20230913	130649	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52400	-1100	5	-2.06	17973714000	332331	115.25	53600	55900	51800	69500	37500	53500	54083.87	6.95	0	-47193	55500	54500	53400	52400	51300	55000	52900	74	16000	500	40660	100	1	14759577	7734	17.10	2.88	12	2.25	3064.00	18183.00	55900	20230913	-6.26	20100	20220930	160.70	55900	-6.26	20230913	26000	101.54	20230103	55900	-6.26	20230913	20100	160.70	20220930	3.29	Y	131970	500	73 억		1026030	N	N	36306	N	00	N
86	20230913	120707	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52500	-1000	5	-1.87	17191568900	317423	110.08	53600	55900	51800	69500	37500	53500	54159.92	6.95	0	-40149	55500	54500	53400	52400	51300	55000	52900	74	16000	500	40660	100	1	14759577	7749	17.13	2.89	12	2.15	3064.00	18183.00	55900	20230913	-6.08	20100	20220930	161.19	55900	-6.08	20230913	26000	101.92	20230103	55900	-6.08	20230913	20100	161.19	20220930	3.29	Y	131970	500	73 억		1026030	N	N	36306	N	00	N
87	20230913	110707	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	52400	-1100	5	-2.06	15527975600	285646	99.06	53600	55900	52100	69500	37500	53500	54361.07	6.95	0	-38492	55500	54500	53400	52400	51300	55000	52900	74	16000	500	40660	100	1	14759577	7734	17.10	2.88	12	1.94	3064.00	18183.00	55900	20230913	-6.26	20100	20220930	160.70	55900	-6.26	20230913	26000	101.54	20230103	55900	-6.26	20230913	20100	160.70	20220930	3.29	Y	131970	500	73 억		1026030	N	N	36306	N	00	N
88	20230913	100659	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	53200	-300	5	-0.56	12558771900	229389	79.55	53600	55900	52900	69500	37500	53500	54749.09	6.95	0	-36823	55500	54500	53400	52400	51300	55000	52900	74	16000	500	40660	100	1	14759577	7852	17.36	2.93	12	1.55	3064.00	18183.00	55900	20230913	-4.83	20100	20220930	164.68	55900	-4.83	20230913	26000	104.62	20230103	55900	-4.83	20230913	20100	164.68	20220930	3.29	Y	131970	500	73 억		1026030	N	N	36306	N	00	N
89	20230913	090653	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	54400	900	2	1.68	4016784000	73048	25.33	53600	55900	53600	69500	37500	53500	54989.38	6.95	0	-14985	55500	54500	53400	52400	51300	55000	52900	74	16000	500	40660	100	1	14759577	8029	17.75	2.99	12	0.49	3064.00	18183.00	55900	20230913	-2.68	20100	20220930	170.65	55900	-2.68	20230913	26000	109.23	20230103	55900	-2.68	20230913	20100	170.65	20220930	3.29	Y	131970	500	73 억		1026030	N	N	36306	N	00	N
90	20230912	160649	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53500	400	2	0.75	15268281200	285901	100.72	53100	54400	52300	69000	37200	53100	53403.55	7.21	0	-34964	54766	53932	52466	51632	50166	54350	52050	74	15900	500	40350	100	1	14759577	7896	17.46	2.94	12	1.94	3064.00	18183.00	55000	20230901	-2.73	20100	20220930	166.17	55000	-2.73	20230901	26000	105.77	20230103	55000	-2.73	20230901	20100	166.17	20220930	3.35	Y	131970	500	73 억		1063763	N	N	36306	N	00	N
91	20230912	150658	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53100	0	3	0.00	14540461700	272268	95.92	53100	54400	52300	69000	37200	53100	53404.98	7.21	0	-31837	54766	53932	52466	51632	50166	54350	52050	74	15900	500	40350	100	1	14759577	7837	17.33	2.92	12	1.84	3064.00	18183.00	55000	20230901	-3.45	20100	20220930	164.18	55000	-3.45	20230901	26000	104.23	20230103	55000	-3.45	20230901	20100	164.18	20220930	3.35	Y	131970	500	73 억		1063763	N	N	25818	N	00	N
92	20230912	140655	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53100	0	3	0.00	13122207600	245745	86.58	53100	54400	52300	69000	37200	53100	53397.68	7.21	0	-24194	54766	53932	52466	51632	50166	54350	52050	74	15900	500	40350	100	1	14759577	7837	17.33	2.92	12	1.66	3064.00	18183.00	55000	20230901	-3.45	20100	20220930	164.18	55000	-3.45	20230901	26000	104.23	20230103	55000	-3.45	20230901	20100	164.18	20220930	3.35	Y	131970	500	73 억		1063763	N	N	25818	N	00	N
93	20230912	130648	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53700	600	2	1.13	10114065200	189955	66.92	53100	54000	52300	69000	37200	53100	53244.55	7.21	0	-8414	54766	53932	52466	51632	50166	54350	52050	74	15900	500	40350	100	1	14759577	7926	17.53	2.95	12	1.29	3064.00	18183.00	55000	20230901	-2.36	20100	20220930	167.16	55000	-2.36	20230901	26000	106.54	20230103	55000	-2.36	20230901	20100	167.16	20220930	3.35	Y	131970	500	73 억		1063763	N	N	25818	N	00	N
94	20230912	120645	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53400	300	2	0.56	7611808800	143250	50.47	53100	54000	52300	69000	37200	53100	53136.54	7.21	0	-12009	54766	53932	52466	51632	50166	54350	52050	74	15900	500	40350	100	1	14759577	7882	17.43	2.94	12	0.97	3064.00	18183.00	55000	20230901	-2.91	20100	20220930	165.67	55000	-2.91	20230901	26000	105.38	20230103	55000	-2.91	20230901	20100	165.67	20220930	3.35	Y	131970	500	73 억		1063763	N	N	25818	N	00	N
95	20230912	110652	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53000	-100	5	-0.19	6696942000	126051	44.41	53100	54000	52300	69000	37200	53100	53128.83	7.21	0	-9989	54766	53932	52466	51632	50166	54350	52050	74	15900	500	40350	100	1	14759577	7823	17.30	2.91	12	0.85	3064.00	18183.00	55000	20230901	-3.64	20100	20220930	163.68	55000	-3.64	20230901	26000	103.85	20230103	55000	-3.64	20230901	20100	163.68	20220930	3.35	Y	131970	500	73 억		1063763	N	N	25818	N	00	N
96	20230912	100647	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53200	100	2	0.19	5313985000	100035	35.24	53100	54000	52300	69000	37200	53100	53121.26	7.21	0	770	54766	53932	52466	51632	50166	54350	52050	74	15900	500	40350	100	1	14759577	7852	17.36	2.93	12	0.68	3064.00	18183.00	55000	20230901	-3.27	20100	20220930	164.68	55000	-3.27	20230901	26000	104.62	20230103	55000	-3.27	20230901	20100	164.68	20220930	3.35	Y	131970	500	73 억		1063763	N	N	25818	N	00	N
97	20230912	090701	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53100	0	3	0.00	902020700	16913	5.96	53100	53800	52700	69000	37200	53100	53333.23	7.21	0	-712	54766	53932	52466	51632	50166	54350	52050	74	15900	500	40350	100	1	14759577	7837	17.33	2.92	12	0.11	3064.00	18183.00	55000	20230901	-3.45	20100	20220930	164.18	55000	-3.45	20230901	26000	104.23	20230103	55000	-3.45	20230901	20100	164.18	20220930	3.35	Y	131970	500	73 억		1063763	N	N	25818	N	00	N
98	20230911	160645	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53100	900	2	1.72	14712930900	281652	84.01	51700	53300	51000	67800	36600	52200	52235.37	7.36	0	-19546	55733	53966	52733	50966	49733	53350	50350	74	15600	500	39670	100	1	14759577	7837	17.33	2.92	12	1.91	3064.00	18183.00	55000	20230901	-3.45	20100	20220930	164.18	55000	-3.45	20230901	26000	104.23	20230103	55000	-3.45	20230901	20100	164.18	20220930	3.56	Y	131970	500	73 억		1085689	N	N	25818	N	00	N
99	20230911	150651	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52900	700	2	1.34	14030911400	268792	80.18	51700	53300	51000	67800	36600	52200	52199.88	7.36	0	-18648	55733	53966	52733	50966	49733	53350	50350	74	15600	500	39670	100	1	14759577	7808	17.27	2.91	12	1.82	3064.00	18183.00	55000	20230901	-3.82	20100	20220930	163.18	55000	-3.82	20230901	26000	103.46	20230103	55000	-3.82	20230901	20100	163.18	20220930	3.56	Y	131970	500	73 억		1085689	N	N	35141	N	00	N
100	20230911	140701	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52900	700	2	1.34	12642903200	242542	72.35	51700	53300	51000	67800	36600	52200	52126.65	7.36	0	-10478	55733	53966	52733	50966	49733	53350	50350	74	15600	500	39670	100	1	14759577	7808	17.27	2.91	12	1.64	3064.00	18183.00	55000	20230901	-3.82	20100	20220930	163.18	55000	-3.82	20230901	26000	103.46	20230103	55000	-3.82	20230901	20100	163.18	20220930	3.56	Y	131970	500	73 억		1085689	N	N	35141	N	00	N
101	20230911	130635	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52300	100	2	0.19	9936007900	191207	57.03	51700	53100	51000	67800	36600	52200	51964.66	7.36	0	-14491	55733	53966	52733	50966	49733	53350	50350	74	15600	500	39670	100	1	14759577	7719	17.07	2.88	12	1.30	3064.00	18183.00	55000	20230901	-4.91	20100	20220930	160.20	55000	-4.91	20230901	26000	101.15	20230103	55000	-4.91	20230901	20100	160.20	20220930	3.56	Y	131970	500	73 억		1085689	N	N	35141	N	00	N
102	20230911	120645	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52300	100	2	0.19	8750934300	168629	50.30	51700	53100	51000	67800	36600	52200	51894.60	7.36	0	-8324	55733	53966	52733	50966	49733	53350	50350	74	15600	500	39670	100	1	14759577	7719	17.07	2.88	12	1.14	3064.00	18183.00	55000	20230901	-4.91	20100	20220930	160.20	55000	-4.91	20230901	26000	101.15	20230103	55000	-4.91	20230901	20100	160.20	20220930	3.56	Y	131970	500	73 억		1085689	N	N	35141	N	00	N
103	20230911	110635	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52900	700	2	1.34	7187371600	138968	41.45	51700	52900	51000	67800	36600	52200	51719.61	7.36	0	2886	55733	53966	52733	50966	49733	53350	50350	74	15600	500	39670	100	1	14759577	7808	17.27	2.91	12	0.94	3064.00	18183.00	55000	20230901	-3.82	20100	20220930	163.18	55000	-3.82	20230901	26000	103.46	20230103	55000	-3.82	20230901	20100	163.18	20220930	3.56	Y	131970	500	73 억		1085689	N	N	35141	N	00	N
104	20230911	100636	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51600	-600	5	-1.15	4844211200	94042	28.05	51700	52100	51000	67800	36600	52200	51511.14	7.36	0	4382	55733	53966	52733	50966	49733	53350	50350	74	15600	500	39670	100	1	14759577	7616	16.84	2.84	12	0.64	3064.00	18183.00	55000	20230901	-6.18	20100	20220930	156.72	55000	-6.18	20230901	26000	98.46	20230103	55000	-6.18	20230901	20100	156.72	20220930	3.56	Y	131970	500	73 억		1085689	N	N	35141	N	00	N
105	20230911	090633	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51700	-500	5	-0.96	1380053400	26832	8.00	51700	51900	51000	67800	36600	52200	51433.09	7.36	0	996	55733	53966	52733	50966	49733	53350	50350	74	15600	500	39670	100	1	14759577	7631	16.87	2.84	12	0.18	3064.00	18183.00	55000	20230901	-6.00	20100	20220930	157.21	55000	-6.00	20230901	26000	98.85	20230103	55000	-6.00	20230901	20100	157.21	20220930	3.56	Y	131970	500	73 억		1085689	N	N	35141	N	00	N
106	20230908	160649	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52200	-2200	5	-4.04	17538355100	333912	70.90	54400	54500	51500	70700	38100	54400	52523.55	7.47	0	-7680	57266	55832	53466	52032	49666	56550	52750	74	16300	500	41340	100	1	14759577	7704	17.04	2.87	12	2.26	3064.00	18183.00	55000	20230901	-5.09	20100	20220930	159.70	55000	-5.09	20230901	26000	100.77	20230103	55000	-5.09	20230901	20100	159.70	20220930	3.70	Y	131970	500	73 억		1101846	N	N	35141	N	00	N
107	20230908	150649	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52200	-2200	5	-4.04	16624762800	316429	67.19	54400	54500	51500	70700	38100	54400	52537.97	7.47	0	-8032	57266	55832	53466	52032	49666	56550	52750	74	16300	500	41340	100	1	14759577	7704	17.04	2.87	12	2.14	3064.00	18183.00	55000	20230901	-5.09	20100	20220930	159.70	55000	-5.09	20230901	26000	100.77	20230103	55000	-5.09	20230901	20100	159.70	20220930	3.70	Y	131970	500	73 억		1101846	N	N	28738	N	00	N
108	20230908	140643	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52100	-2300	5	-4.23	14707909800	279564	59.36	54400	54500	51500	70700	38100	54400	52609.40	7.47	0	-14218	57266	55832	53466	52032	49666	56550	52750	74	16300	500	41340	100	1	14759577	7690	17.00	2.87	12	1.89	3064.00	18183.00	55000	20230901	-5.27	20100	20220930	159.20	55000	-5.27	20230901	26000	100.38	20230103	55000	-5.27	20230901	20100	159.20	20220930	3.70	Y	131970	500	73 억		1101846	N	N	28738	N	00	N
109	20230908	130651	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52300	-2100	5	-3.86	12420515500	235679	50.04	54400	54500	51500	70700	38100	54400	52700.11	7.47	0	-24261	57266	55832	53466	52032	49666	56550	52750	74	16300	500	41340	100	1	14759577	7719	17.07	2.88	12	1.60	3064.00	18183.00	55000	20230901	-4.91	20100	20220930	160.20	55000	-4.91	20230901	26000	101.15	20230103	55000	-4.91	20230901	20100	160.20	20220930	3.70	Y	131970	500	73 억		1101846	N	N	28738	N	00	N
110	20230908	120657	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52500	-1900	5	-3.49	10102707600	191159	40.59	54400	54500	51900	70700	38100	54400	52848.78	7.47	0	-27611	57266	55832	53466	52032	49666	56550	52750	74	16300	500	41340	100	1	14759577	7749	17.13	2.89	12	1.30	3064.00	18183.00	55000	20230901	-4.55	20100	20220930	161.19	55000	-4.55	20230901	26000	101.92	20230103	55000	-4.55	20230901	20100	161.19	20220930	3.70	Y	131970	500	73 억		1101846	N	N	28738	N	00	N
111	20230908	110655	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52300	-2100	5	-3.86	8945035900	169087	35.90	54400	54500	51900	70700	38100	54400	52900.90	7.47	0	-21939	57266	55832	53466	52032	49666	56550	52750	74	16300	500	41340	100	1	14759577	7719	17.07	2.88	12	1.15	3064.00	18183.00	55000	20230901	-4.91	20100	20220930	160.20	55000	-4.91	20230901	26000	101.15	20230103	55000	-4.91	20230901	20100	160.20	20220930	3.70	Y	131970	500	73 억		1101846	N	N	28738	N	00	N
112	20230908	100647	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52600	-1800	5	-3.31	5515127300	103556	21.99	54400	54500	52500	70700	38100	54400	53256.10	7.47	0	-22451	57266	55832	53466	52032	49666	56550	52750	74	16300	500	41340	100	1	14759577	7764	17.17	2.89	12	0.70	3064.00	18183.00	55000	20230901	-4.36	20100	20220930	161.69	55000	-4.36	20230901	26000	102.31	20230103	55000	-4.36	20230901	20100	161.69	20220930	3.70	Y	131970	500	73 억		1101846	N	N	28738	N	00	N
113	20230908	090651	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53900	-500	5	-0.92	931868500	17318	3.68	54400	54500	53300	70700	38100	54400	53805.09	7.47	0	-4561	57266	55832	53466	52032	49666	56550	52750	74	16300	500	41340	100	1	14759577	7955	17.59	2.96	12	0.12	3064.00	18183.00	55000	20230901	-2.00	20100	20220930	168.16	55000	-2.00	20230901	26000	107.31	20230103	55000	-2.00	20230901	20100	168.16	20220930	3.70	Y	131970	500	73 억		1101846	N	N	28738	N	00	N
114	20230907	160641	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54400	2100	2	4.02	25018345400	466948	118.15	51600	54900	51100	67900	36700	52300	53577.20	7.84	0	-56605	54966	53632	52466	51132	49966	53550	51050	74	15600	500	39740	100	1	14759577	8029	17.75	2.99	12	3.16	3064.00	18183.00	55000	20230901	-1.09	20100	20220930	170.65	55000	-1.09	20230901	26000	109.23	20230103	55000	-1.09	20230901	20100	170.65	20220930	3.68	Y	131970	500	73 억		1157344	N	N	28708	N	00	N
115	20230907	150647	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54100	1800	2	3.44	22925165600	428462	108.41	51600	54900	51100	67900	36700	52300	53505.84	7.84	0	-54175	54966	53632	52466	51132	49966	53550	51050	74	15600	500	39740	100	1	14759577	7985	17.66	2.98	12	2.90	3064.00	18183.00	55000	20230901	-1.64	20100	20220930	169.15	55000	-1.64	20230901	26000	108.08	20230103	55000	-1.64	20230901	20100	169.15	20220930	3.68	Y	131970	500	73 억		1157344	N	N	25753	N	00	N
116	20230907	140642	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54500	2200	2	4.21	18305547300	343499	86.92	51600	54900	51100	67900	36700	52300	53291.54	7.84	0	-25054	54966	53632	52466	51132	49966	53550	51050	74	15600	500	39740	100	1	14759577	8044	17.79	3.00	12	2.33	3064.00	18183.00	55000	20230901	-0.91	20100	20220930	171.14	55000	-0.91	20230901	26000	109.62	20230103	55000	-0.91	20230901	20100	171.14	20220930	3.68	Y	131970	500	73 억		1157344	N	N	25753	N	00	N
117	20230907	130641	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	54000	1700	2	3.25	9310449500	177491	44.91	51600	54200	51100	67900	36700	52300	52455.94	7.84	0	-6541	54966	53632	52466	51132	49966	53550	51050	74	15600	500	39740	100	1	14759577	7970	17.62	2.97	12	1.20	3064.00	18183.00	55000	20230901	-1.82	20100	20220930	168.66	55000	-1.82	20230901	26000	107.69	20230103	55000	-1.82	20230901	20100	168.66	20220930	3.68	Y	131970	500	73 억		1157344	N	N	25753	N	00	N
118	20230907	120649	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52100	-200	5	-0.38	5860684800	112826	28.55	51600	52900	51100	67900	36700	52300	51944.31	7.84	0	9082	54966	53632	52466	51132	49966	53550	51050	74	15600	500	39740	100	1	14759577	7690	17.00	2.87	12	0.76	3064.00	18183.00	55000	20230901	-5.27	20100	20220930	159.20	55000	-5.27	20230901	26000	100.38	20230103	55000	-5.27	20230901	20100	159.20	20220930	3.68	Y	131970	500	73 억		1157344	N	N	25753	N	00	N
119	20230907	110648	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52000	-300	5	-0.57	5341867900	102886	26.03	51600	52900	51100	67900	36700	52300	51920.10	7.84	0	10690	54966	53632	52466	51132	49966	53550	51050	74	15600	500	39740	100	1	14759577	7675	16.97	2.86	12	0.70	3064.00	18183.00	55000	20230901	-5.45	20100	20220930	158.71	55000	-5.45	20230901	26000	100.00	20230103	55000	-5.45	20230901	20100	158.71	20220930	3.68	Y	131970	500	73 억		1157344	N	N	25753	N	00	N
120	20230907	100646	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51900	-400	5	-0.76	3570047100	68935	17.44	51600	52500	51100	67900	36700	52300	51788.27	7.84	0	16183	54966	53632	52466	51132	49966	53550	51050	74	15600	500	39740	100	1	14759577	7660	16.94	2.85	12	0.47	3064.00	18183.00	55000	20230901	-5.64	20100	20220930	158.21	55000	-5.64	20230901	26000	99.62	20230103	55000	-5.64	20230901	20100	158.21	20220930	3.68	Y	131970	500	73 억		1157344	N	N	25753	N	00	N
121	20230907	090655	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52200	-100	5	-0.19	615486600	11863	3.00	51600	52500	51400	67900	36700	52300	51881.33	7.84	0	3071	54966	53632	52466	51132	49966	53550	51050	74	15600	500	39740	100	1	14759577	7704	17.04	2.87	12	0.08	3064.00	18183.00	55000	20230901	-5.09	20100	20220930	159.70	55000	-5.09	20230901	26000	100.77	20230103	55000	-5.09	20230901	20100	159.70	20220930	3.68	Y	131970	500	73 억		1157344	N	N	25753	N	00	N
122	20230906	160643	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52300	300	2	0.58	20772125400	392978	153.20	52300	53800	51300	67600	36400	52000	52861.37	8.45	0	-56847	53666	52832	52066	51232	50466	52800	51200	74	15600	500	39520	100	1	14759577	7719	17.07	2.88	12	2.66	3064.00	18183.00	55000	20230901	-4.91	20100	20220930	160.20	55000	-4.91	20230901	26000	101.15	20230103	55000	-4.91	20230901	20100	160.20	20220930	3.58	Y	131970	500	73 억		1247155	N	N	25753	N	00	N
123	20230906	150644	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52500	500	2	0.96	19945087000	377189	147.04	52300	53800	51300	67600	36400	52000	52878.49	8.45	0	-61410	53666	52832	52066	51232	50466	52800	51200	74	15600	500	39520	100	1	14759577	7749	17.13	2.89	12	2.56	3064.00	18183.00	55000	20230901	-4.55	20100	20220930	161.19	55000	-4.55	20230901	26000	101.92	20230103	55000	-4.55	20230901	20100	161.19	20220930	3.58	Y	131970	500	73 억		1247155	N	N	9095	N	00	N
124	20230906	140643	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52800	800	2	1.54	17121692300	323551	126.13	52300	53800	51300	67600	36400	52000	52918.38	8.45	0	-61423	53666	52832	52066	51232	50466	52800	51200	74	15600	500	39520	100	1	14759577	7793	17.23	2.90	12	2.19	3064.00	18183.00	55000	20230901	-4.00	20100	20220930	162.69	55000	-4.00	20230901	26000	103.08	20230103	55000	-4.00	20230901	20100	162.69	20220930	3.58	Y	131970	500	73 억		1247155	N	N	9095	N	00	N
125	20230906	130637	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53500	1500	2	2.88	14206869800	268865	104.81	52300	53800	51300	67600	36400	52000	52840.50	8.45	0	-45744	53666	52832	52066	51232	50466	52800	51200	74	15600	500	39520	100	1	14759577	7896	17.46	2.94	12	1.82	3064.00	18183.00	55000	20230901	-2.73	20100	20220930	166.17	55000	-2.73	20230901	26000	105.77	20230103	55000	-2.73	20230901	20100	166.17	20220930	3.58	Y	131970	500	73 억		1247155	N	N	9095	N	00	N
126	20230906	120649	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53000	1000	2	1.92	12109940800	229535	89.48	52300	53800	51300	67600	36400	52000	52758.94	8.45	0	-46317	53666	52832	52066	51232	50466	52800	51200	74	15600	500	39520	100	1	14759577	7823	17.30	2.91	12	1.56	3064.00	18183.00	55000	20230901	-3.64	20100	20220930	163.68	55000	-3.64	20230901	26000	103.85	20230103	55000	-3.64	20230901	20100	163.68	20220930	3.58	Y	131970	500	73 억		1247155	N	N	9095	N	00	N
127	20230906	110651	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53700	1700	2	3.27	9550874900	181471	70.74	52300	53800	51300	67600	36400	52000	52630.69	8.45	0	-37386	53666	52832	52066	51232	50466	52800	51200	74	15600	500	39520	100	1	14759577	7926	17.53	2.95	12	1.23	3064.00	18183.00	55000	20230901	-2.36	20100	20220930	167.16	55000	-2.36	20230901	26000	106.54	20230103	55000	-2.36	20230901	20100	167.16	20220930	3.58	Y	131970	500	73 억		1247155	N	N	9095	N	00	N
128	20230906	100630	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52500	500	2	0.96	2943776300	56745	22.12	52300	52600	51300	67600	36400	52000	51877.04	8.45	0	-1572	53666	52832	52066	51232	50466	52800	51200	74	15600	500	39520	100	1	14759577	7749	17.13	2.89	12	0.38	3064.00	18183.00	55000	20230901	-4.55	20100	20220930	161.19	55000	-4.55	20230901	26000	101.92	20230103	55000	-4.55	20230901	20100	161.19	20220930	3.58	Y	131970	500	73 억		1247155	N	N	9095	N	00	N
129	20230906	090636	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51500	-500	5	-0.96	485248500	9352	3.65	52300	52300	51400	67600	36400	52000	51885.79	8.45	0	-4110	53666	52832	52066	51232	50466	52800	51200	74	15600	500	39520	100	1	14759577	7601	16.81	2.83	12	0.06	3064.00	18183.00	55000	20230901	-6.36	20100	20220930	156.22	55000	-6.36	20230901	26000	98.08	20230103	55000	-6.36	20230901	20100	156.22	20220930	3.58	Y	131970	500	73 억		1247155	N	N	9095	N	00	N
130	20230905	160636	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52000	0	3	0.00	13212451900	253810	57.10	52000	52900	51300	67600	36400	52000	52056.56	8.81	0	-5405	54866	53432	52566	51132	50266	53000	50700	74	15600	500	39520	100	1	14759577	7675	16.97	2.86	12	1.72	3064.00	18183.00	55000	20230901	-5.45	20100	20220930	158.71	55000	-5.45	20230901	26000	100.00	20230103	55000	-5.45	20230901	20100	158.71	20220930	3.19	Y	131970	500	73 억		1299865	N	N	9095	N	00	N
131	20230905	150647	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52000	0	3	0.00	12322177400	236675	53.24	52000	52900	51300	67600	36400	52000	52063.71	8.81	0	-1437	54866	53432	52566	51132	50266	53000	50700	74	15600	500	39520	100	1	14759577	7675	16.97	2.86	12	1.60	3064.00	18183.00	55000	20230901	-5.45	20100	20220930	158.71	55000	-5.45	20230901	26000	100.00	20230103	55000	-5.45	20230901	20100	158.71	20220930	3.19	Y	131970	500	73 억		1299865	N	N	22787	N	00	N
132	20230905	140646	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52000	0	3	0.00	10528836400	202184	45.48	52000	52900	51300	67600	36400	52000	52075.52	8.81	0	9078	54866	53432	52566	51132	50266	53000	50700	74	15600	500	39520	100	1	14759577	7675	16.97	2.86	12	1.37	3064.00	18183.00	55000	20230901	-5.45	20100	20220930	158.71	55000	-5.45	20230901	26000	100.00	20230103	55000	-5.45	20230901	20100	158.71	20220930	3.19	Y	131970	500	73 억		1299865	N	N	22787	N	00	N
133	20230905	130627	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52000	0	3	0.00	8811664800	169055	38.03	52000	52900	51300	67600	36400	52000	52123.07	8.81	0	8268	54866	53432	52566	51132	50266	53000	50700	74	15600	500	39520	100	1	14759577	7675	16.97	2.86	12	1.15	3064.00	18183.00	55000	20230901	-5.45	20100	20220930	158.71	55000	-5.45	20230901	26000	100.00	20230103	55000	-5.45	20230901	20100	158.71	20220930	3.19	Y	131970	500	73 억		1299865	N	N	22787	N	00	N
134	20230905	120633	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52200	200	2	0.38	7912602400	151779	34.14	52000	52900	51300	67600	36400	52000	52132.39	8.81	0	8599	54866	53432	52566	51132	50266	53000	50700	74	15600	500	39520	100	1	14759577	7704	17.04	2.87	12	1.03	3064.00	18183.00	55000	20230901	-5.09	20100	20220930	159.70	55000	-5.09	20230901	26000	100.77	20230103	55000	-5.09	20230901	20100	159.70	20220930	3.19	Y	131970	500	73 억		1299865	N	N	22787	N	00	N
135	20230905	110638	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52100	100	2	0.19	6727689200	129058	29.03	52000	52900	51300	67600	36400	52000	52129.19	8.81	0	6045	54866	53432	52566	51132	50266	53000	50700	74	15600	500	39520	100	1	14759577	7690	17.00	2.87	12	0.87	3064.00	18183.00	55000	20230901	-5.27	20100	20220930	159.20	55000	-5.27	20230901	26000	100.38	20230103	55000	-5.27	20230901	20100	159.20	20220930	3.19	Y	131970	500	73 억		1299865	N	N	22787	N	00	N
136	20230905	100628	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52100	100	2	0.19	4479528600	85704	19.28	52000	52900	51500	67600	36400	52000	52267.44	8.81	0	8766	54866	53432	52566	51132	50266	53000	50700	74	15600	500	39520	100	1	14759577	7690	17.00	2.87	12	0.58	3064.00	18183.00	55000	20230901	-5.27	20100	20220930	159.20	55000	-5.27	20230901	26000	100.38	20230103	55000	-5.27	20230901	20100	159.20	20220930	3.19	Y	131970	500	73 억		1299865	N	N	22787	N	00	N
137	20230905	090629	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52600	600	2	1.15	563028400	10767	2.42	52000	52700	52000	67600	36400	52000	52292.04	8.81	0	-376	54866	53432	52566	51132	50266	53000	50700	74	15600	500	39520	100	1	14759577	7764	17.17	2.89	12	0.07	3064.00	18183.00	55000	20230901	-4.36	20100	20220930	161.69	55000	-4.36	20230901	26000	102.31	20230103	55000	-4.36	20230901	20100	161.69	20220930	3.19	Y	131970	500	73 억		1299865	N	N	22787	N	00	N
138	20230904	160628	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52000	-1500	5	-2.80	23344241300	442460	35.79	53500	54000	51700	69500	37500	53500	52757.96	9.12	0	-7872	58933	56216	52283	49566	45633	57575	50925	74	16000	500	40660	100	1	14759577	7675	16.97	2.86	12	3.00	3064.00	18183.00	55000	20230901	-5.45	20100	20220930	158.71	55000	-5.45	20230901	26000	100.00	20230103	55000	-5.45	20230901	20100	158.71	20220930	3.25	Y	131970	500	73 억		1345467	N	N	22787	N	00	N
139	20230904	150619	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	51900	-1600	5	-2.99	22023656700	417078	33.73	53500	54000	51700	69500	37500	53500	52801.17	9.12	0	-14014	58933	56216	52283	49566	45633	57575	50925	74	16000	500	40660	100	1	14759577	7660	16.94	2.85	12	2.83	3064.00	18183.00	55000	20230901	-5.64	20100	20220930	158.21	55000	-5.64	20230901	26000	99.62	20230103	55000	-5.64	20230901	20100	158.21	20220930	3.25	Y	131970	500	73 억		1345467	N	N	43315	N	00	N
140	20230904	140614	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52200	-1300	5	-2.43	19468141600	367921	29.76	53500	54000	52100	69500	37500	53500	52910.59	9.12	0	-12374	58933	56216	52283	49566	45633	57575	50925	74	16000	500	40660	100	1	14759577	7704	17.04	2.87	12	2.49	3064.00	18183.00	55000	20230901	-5.09	20100	20220930	159.70	55000	-5.09	20230901	26000	100.77	20230103	55000	-5.09	20230901	20100	159.70	20220930	3.25	Y	131970	500	73 억		1345467	N	N	43315	N	00	N
141	20230904	130624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52200	-1300	5	-2.43	17459930900	329604	26.66	53500	54000	52100	69500	37500	53500	52969.10	9.12	0	-19134	58933	56216	52283	49566	45633	57575	50925	74	16000	500	40660	100	1	14759577	7704	17.04	2.87	12	2.23	3064.00	18183.00	55000	20230901	-5.09	20100	20220930	159.70	55000	-5.09	20230901	26000	100.77	20230103	55000	-5.09	20230901	20100	159.70	20220930	3.25	Y	131970	500	73 억		1345467	N	N	43315	N	00	N
142	20230904	120610	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52200	-1300	5	-2.43	15652027500	295099	23.87	53500	54000	52200	69500	37500	53500	53036.66	9.12	0	-8187	58933	56216	52283	49566	45633	57575	50925	74	16000	500	40660	100	1	14759577	7704	17.04	2.87	12	2.00	3064.00	18183.00	55000	20230901	-5.09	20100	20220930	159.70	55000	-5.09	20230901	26000	100.77	20230103	55000	-5.09	20230901	20100	159.70	20220930	3.25	Y	131970	500	73 억		1345467	N	N	43315	N	00	N
143	20230904	110604	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	52500	-1000	5	-1.87	13987298700	263362	21.30	53500	54000	52300	69500	37500	53500	53107.45	9.12	0	95	58933	56216	52283	49566	45633	57575	50925	74	16000	500	40660	100	1	14759577	7749	17.13	2.89	12	1.78	3064.00	18183.00	55000	20230901	-4.55	20100	20220930	161.19	55000	-4.55	20230901	26000	101.92	20230103	55000	-4.55	20230901	20100	161.19	20220930	3.25	Y	131970	500	73 억		1345467	N	N	43315	N	00	N
144	20230904	100608	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53300	-200	5	-0.37	10941076600	205593	16.63	53500	54000	52500	69500	37500	53500	53214.28	9.12	0	-89	58933	56216	52283	49566	45633	57575	50925	74	16000	500	40660	100	1	14759577	7867	17.40	2.93	12	1.39	3064.00	18183.00	55000	20230901	-3.09	20100	20220930	165.17	55000	-3.09	20230901	26000	105.00	20230103	55000	-3.09	20230901	20100	165.17	20220930	3.25	Y	131970	500	73 억		1345467	N	N	43315	N	00	N
145	20230904	090618	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	53400	-100	5	-0.19	3637597600	68290	5.52	53500	54000	52500	69500	37500	53500	53259.60	9.12	0	5332	58933	56216	52283	49566	45633	57575	50925	74	16000	500	40660	100	1	14759577	7882	17.43	2.94	12	0.46	3064.00	18183.00	55000	20230901	-2.91	20100	20220930	165.67	55000	-2.91	20230901	26000	105.38	20230103	55000	-2.91	20230901	20100	165.67	20220930	3.25	Y	131970	500	73 억		1345467	N	N	43315	N	00	N
146	20230901	160608	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	53500	4650	2	9.52	63773679450	1226935	202.46	48850	55000	48350	63500	34200	48850	51974.07	8.77	0	67516	51083	49966	48583	47466	46083	50525	48025	74	14650	500	37120	100	1	14759577	7896	17.46	2.94	12	8.31	3064.00	18183.00	55000	20230901	-2.73	20100	20220930	166.17	55000	-2.73	20230901	26000	105.77	20230103	55000	-2.73	20230901	20100	166.17	20220930	3.38	Y	131970	500	73 억		1294790	N	N	43315	N	00	N
147	20230901	150615	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	54000	5150	2	10.54	58925758450	1136591	187.56	48850	55000	48350	63500	34200	48850	51844.29	8.77	0	51895	51083	49966	48583	47466	46083	50525	48025	74	14650	500	37120	100	1	14759577	7970	17.62	2.97	12	7.70	3064.00	18183.00	55000	20230901	-1.82	20100	20220930	168.66	55000	-1.82	20230901	26000	107.69	20230103	55000	-1.82	20230901	20100	168.66	20220930	3.38	Y	131970	500	73 억		1294790	N	N	23161	N	00	N
148	20230901	140619	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	51900	3050	2	6.24	33031639150	650701	107.38	48850	51900	48350	63500	34200	48850	50763.16	8.77	0	32109	51083	49966	48583	47466	46083	50525	48025	74	14650	500	37120	100	1	14759577	7660	16.94	2.85	12	4.41	3064.00	18183.00	51900	20230901	0.00	20100	20220930	158.21	51900	0.00	20230901	26000	99.62	20230103	51900	0.00	20230901	20100	158.21	20220930	3.38	Y	131970	500	73 억		1294790	N	N	23161	N	00	N
149	20230901	130604	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	51500	2650	2	5.42	26835831850	530555	87.55	48850	51700	48350	63500	34200	48850	50580.68	8.77	0	11096	51083	49966	48583	47466	46083	50525	48025	74	14650	500	37120	100	1	14759577	7601	16.81	2.83	12	3.59	3064.00	18183.00	51700	20230901	-0.39	20100	20220930	156.22	51700	-0.39	20230901	26000	98.08	20230103	51700	-0.39	20230901	20100	156.22	20220930	3.38	Y	131970	500	73 억		1294790	N	N	23161	N	00	N
150	20230901	120607	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	50500	1650	2	3.38	23490523650	465226	76.77	48850	51700	48350	63500	34200	48850	50492.71	8.77	0	12986	51083	49966	48583	47466	46083	50525	48025	74	14650	500	37120	100	1	14759577	7454	16.48	2.78	12	3.15	3064.00	18183.00	51700	20230901	-2.32	20100	20220930	151.24	51700	-2.32	20230901	26000	94.23	20230103	51700	-2.32	20230901	20100	151.24	20220930	3.38	Y	131970	500	73 억		1294790	N	N	23161	N	00	N
151	20230901	110609	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	51500	2650	2	5.42	20083476350	398164	65.70	48850	51700	48350	63500	34200	48850	50440.21	8.77	0	14462	51083	49966	48583	47466	46083	50525	48025	74	14650	500	37120	100	1	14759577	7601	16.81	2.83	12	2.70	3064.00	18183.00	51700	20230901	-0.39	20100	20220930	156.22	51700	-0.39	20230901	26000	98.08	20230103	51700	-0.39	20230901	20100	156.22	20220930	3.38	Y	131970	500	73 억		1294790	N	N	23161	N	00	N
152	20230901	100605	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	49500	650	2	1.33	4377000950	89063	14.70	48850	49750	48350	63500	34200	48850	49145.00	8.77	0	-10678	51083	49966	48583	47466	46083	50525	48025	74	14650	500	37120	50	1	14759577	7306	16.16	2.72	12	0.60	3064.00	18183.00	50500	20230719	-1.98	20100	20220930	146.27	50500	-1.98	20230719	26000	90.38	20230103	50500	-1.98	20230719	20100	146.27	20220930	3.38	Y	131970	500	73 억		1294790	N	N	23161	N	00	N
153	20230901	090556	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	48950	100	2	0.20	601230050	12262	2.02	48850	49400	48600	63500	34200	48850	49031.97	8.77	0	-1491	51083	49966	48583	47466	46083	50525	48025	74	14650	500	37120	50	1	14759577	7225	15.98	2.69	12	0.08	3064.00	18183.00	50500	20230719	-3.07	20100	20220930	143.53	50500	-3.07	20230719	26000	88.27	20230103	50500	-3.07	20230719	20100	143.53	20220930	3.38	Y	131970	500	73 억		1294790	N	N	23161	N	00	N