KissMeData/213420/price/prices-20231001.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	20231031	160950	57	100.00	KSQ150		반도체	N	N	N	N		N	38600	-4000	5	-9.39	19301825450	491573	148.92	42650	42700	37250	55300	29850	42600	39265.32	8.42	0	-81446	44066	43332	42916	42182	41766	43125	41975	50	12700	200	32370	50	1	24831179	9585	24.63	2.93	12	1.98	1567.00	13166.00	51000	20230329	-24.31	34100	20230118	13.20	51000	-24.31	20230329	34100	13.20	20230118	51000	-24.31	20230329	34100	13.20	20230118	0.90	Y	213420	200	49 억		2091654	N	N	56210	N	00	N
3	20231031	151000	57	100.00	KSQ150		반도체	N	N	N	N		N	38600	-4000	5	-9.39	18775515150	477938	144.79	42650	42700	37250	55300	29850	42600	39284.14	8.42	0	-85943	44066	43332	42916	42182	41766	43125	41975	50	12700	200	32370	50	1	24831179	9585	24.63	2.93	12	1.92	1567.00	13166.00	51000	20230329	-24.31	34100	20230118	13.20	51000	-24.31	20230329	34100	13.20	20230118	51000	-24.31	20230329	34100	13.20	20230118	0.90	Y	213420	200	49 억		2091654	N	N	7959	N	00	N
4	20231031	141009	57	100.00	KSQ150		반도체	N	N	N	N		N	38950	-3650	5	-8.57	15696282100	398521	120.73	42650	42700	37250	55300	29850	42600	39386.01	8.42	0	-94207	44066	43332	42916	42182	41766	43125	41975	50	12700	200	32370	50	1	24831179	9672	24.86	2.96	12	1.60	1567.00	13166.00	51000	20230329	-23.63	34100	20230118	14.22	51000	-23.63	20230329	34100	14.22	20230118	51000	-23.63	20230329	34100	14.22	20230118	0.90	Y	213420	200	49 억		2091654	N	N	7959	N	00	N
5	20231031	130959	57	100.00	KSQ150		반도체	N	N	N	N		N	38600	-4000	5	-9.39	13242669500	334767	101.42	42650	42700	37250	55300	29850	42600	39557.51	8.42	0	-88276	44066	43332	42916	42182	41766	43125	41975	50	12700	200	32370	50	1	24831179	9585	24.63	2.93	12	1.35	1567.00	13166.00	51000	20230329	-24.31	34100	20230118	13.20	51000	-24.31	20230329	34100	13.20	20230118	51000	-24.31	20230329	34100	13.20	20230118	0.90	Y	213420	200	49 억		2091654	N	N	7959	N	00	N
6	20231031	120959	57	100.00	KSQ150		반도체	N	N	N	N		N	37950	-4650	5	-10.92	10780644000	269813	81.74	42650	42700	37750	55300	29850	42600	39955.59	8.42	0	-83726	44066	43332	42916	42182	41766	43125	41975	50	12700	200	32370	50	1	24831179	9423	24.22	2.88	12	1.09	1567.00	13166.00	51000	20230329	-25.59	34100	20230118	11.29	51000	-25.59	20230329	34100	11.29	20230118	51000	-25.59	20230329	34100	11.29	20230118	0.90	Y	213420	200	49 억		2091654	N	N	7959	N	00	N
7	20231031	111025	57	100.00	KSQ150		반도체	N	N	N	N		N	39500	-3100	5	-7.28	8086450900	200037	60.60	42650	42700	39350	55300	29850	42600	40424.34	8.42	0	-58778	44066	43332	42916	42182	41766	43125	41975	50	12700	200	32370	50	1	24831179	9808	25.21	3.00	12	0.81	1567.00	13166.00	51000	20230329	-22.55	34100	20230118	15.84	51000	-22.55	20230329	34100	15.84	20230118	51000	-22.55	20230329	34100	15.84	20230118	0.90	Y	213420	200	49 억		2091654	N	N	7959	N	00	N
8	20231031	101007	57	100.00	KSQ150		반도체	N	N	N	N		N	40000	-2600	5	-6.10	6016844250	147797	44.78	42650	42700	39650	55300	29850	42600	40709.68	8.42	0	-47482	44066	43332	42916	42182	41766	43125	41975	50	12700	200	32370	50	1	24831179	9932	25.53	3.04	12	0.60	1567.00	13166.00	51000	20230329	-21.57	34100	20230118	17.30	51000	-21.57	20230329	34100	17.30	20230118	51000	-21.57	20230329	34100	17.30	20230118	0.90	Y	213420	200	49 억		2091654	N	N	7959	N	00	N
9	20231031	091007	57	100.00	KSQ150		반도체	N	N	N	N		N	41800	-800	5	-1.88	660346350	15661	4.74	42650	42700	41800	55300	29850	42600	42163.90	8.42	0	-4393	44066	43332	42916	42182	41766	43125	41975	50	12700	200	32370	50	1	24831179	10379	26.68	3.17	12	0.06	1567.00	13166.00	51000	20230329	-18.04	34100	20230118	22.58	51000	-18.04	20230329	34100	22.58	20230118	51000	-18.04	20230329	34100	22.58	20230118	0.90	Y	213420	200	49 억		2091654	N	N	7959	N	00	N
10	20231030	160948	57	100.00	KSQ150		반도체	N	N	N	N		N	42600	-550	5	-1.27	3487111650	81237	47.13	42700	43650	42500	56000	30250	43150	42925.37	7.38	0	270	46716	44932	43666	41882	40616	44300	41250	50	12850	200	32790	50	1	24831179	10578	27.19	3.24	12	0.33	1567.00	13166.00	51000	20230329	-16.47	34100	20230118	24.93	51000	-16.47	20230329	34100	24.93	20230118	51000	-16.47	20230329	34100	24.93	20230118	0.95	Y	213420	200	49 억		1832427	N	N	7959	N	00	N
11	20231030	150927	57	100.00	KSQ150		반도체	N	N	N	N		N	42600	-550	5	-1.27	3218856500	74937	43.48	42700	43650	42600	56000	30250	43150	42954.17	7.38	0	202	46716	44932	43666	41882	40616	44300	41250	50	12850	200	32790	50	1	24831179	10578	27.19	3.24	12	0.30	1567.00	13166.00	51000	20230329	-16.47	34100	20230118	24.93	51000	-16.47	20230329	34100	24.93	20230118	51000	-16.47	20230329	34100	24.93	20230118	0.95	Y	213420	200	49 억		1832427	N	N	34735	N	00	N
12	20231030	140926	57	100.00	KSQ150		반도체	N	N	N	N		N	42700	-450	5	-1.04	2790327350	64896	37.65	42700	43650	42600	56000	30250	43150	42996.91	7.38	0	1343	46716	44932	43666	41882	40616	44300	41250	50	12850	200	32790	50	1	24831179	10603	27.25	3.24	12	0.26	1567.00	13166.00	51000	20230329	-16.27	34100	20230118	25.22	51000	-16.27	20230329	34100	25.22	20230118	51000	-16.27	20230329	34100	25.22	20230118	0.95	Y	213420	200	49 억		1832427	N	N	34735	N	00	N
13	20231030	130929	57	100.00	KSQ150		반도체	N	N	N	N		N	42900	-250	5	-0.58	2357619900	54768	31.77	42700	43650	42650	56000	30250	43150	43047.40	7.38	0	5197	46716	44932	43666	41882	40616	44300	41250	50	12850	200	32790	50	1	24831179	10653	27.38	3.26	12	0.22	1567.00	13166.00	51000	20230329	-15.88	34100	20230118	25.81	51000	-15.88	20230329	34100	25.81	20230118	51000	-15.88	20230329	34100	25.81	20230118	0.95	Y	213420	200	49 억		1832427	N	N	34735	N	00	N
14	20231030	120922	57	100.00	KSQ150		반도체	N	N	N	N		N	42750	-400	5	-0.93	2097472600	48693	28.25	42700	43650	42650	56000	30250	43150	43075.44	7.38	0	6212	46716	44932	43666	41882	40616	44300	41250	50	12850	200	32790	50	1	24831179	10615	27.28	3.25	12	0.20	1567.00	13166.00	51000	20230329	-16.18	34100	20230118	25.37	51000	-16.18	20230329	34100	25.37	20230118	51000	-16.18	20230329	34100	25.37	20230118	0.95	Y	213420	200	49 억		1832427	N	N	34735	N	00	N
15	20231030	110922	57	100.00	KSQ150		반도체	N	N	N	N		N	43050	-100	5	-0.23	1713724300	39739	23.05	42700	43650	42650	56000	30250	43150	43124.49	7.38	0	9027	46716	44932	43666	41882	40616	44300	41250	50	12850	200	32790	50	1	24831179	10690	27.47	3.27	12	0.16	1567.00	13166.00	51000	20230329	-15.59	34100	20230118	26.25	51000	-15.59	20230329	34100	26.25	20230118	51000	-15.59	20230329	34100	26.25	20230118	0.95	Y	213420	200	49 억		1832427	N	N	34735	N	00	N
16	20231030	100919	57	100.00	KSQ150		반도체	N	N	N	N		N	42800	-350	5	-0.81	1252393250	28985	16.82	42700	43650	42700	56000	30250	43150	43208.33	7.38	0	8865	46716	44932	43666	41882	40616	44300	41250	50	12850	200	32790	50	1	24831179	10628	27.31	3.25	12	0.12	1567.00	13166.00	51000	20230329	-16.08	34100	20230118	25.51	51000	-16.08	20230329	34100	25.51	20230118	51000	-16.08	20230329	34100	25.51	20230118	0.95	Y	213420	200	49 억		1832427	N	N	34735	N	00	N
17	20231030	090918	57	100.00	KSQ150		반도체	N	N	N	N		N	43200	50	2	0.12	405661250	9373	5.44	42700	43600	42700	56000	30250	43150	43279.78	7.38	0	1871	46716	44932	43666	41882	40616	44300	41250	50	12850	200	32790	50	1	24831179	10727	27.57	3.28	12	0.04	1567.00	13166.00	51000	20230329	-15.29	34100	20230118	26.69	51000	-15.29	20230329	34100	26.69	20230118	51000	-15.29	20230329	34100	26.69	20230118	0.95	Y	213420	200	49 억		1832427	N	N	34735	N	00	N
18	20231027	160850	57	100.00	KSQ150		반도체	N	N	N	N		N	43150	-1750	5	-3.90	7493736150	171933	112.36	45200	45450	42400	58300	31450	44900	43585.83	7.35	0	-30336	45900	45400	44550	44050	43200	45650	44300	50	13400	200	34120	50	1	24831179	10715	27.54	3.28	12	0.69	1567.00	13166.00	51000	20230329	-15.39	34100	20230118	26.54	51000	-15.39	20230329	34100	26.54	20230118	51000	-15.39	20230329	34100	26.54	20230118	0.94	Y	213420	200	49 억		1825094	N	N	34529	N	00	N
19	20231027	150920	57	100.00	KSQ150		반도체	N	N	N	N		N	43200	-1700	5	-3.79	7000540000	160503	104.89	45200	45450	42400	58300	31450	44900	43616.26	7.35	0	-30493	45900	45400	44550	44050	43200	45650	44300	50	13400	200	34120	50	1	24831179	10727	27.57	3.28	12	0.65	1567.00	13166.00	51000	20230329	-15.29	34100	20230118	26.69	51000	-15.29	20230329	34100	26.69	20230118	51000	-15.29	20230329	34100	26.69	20230118	0.94	Y	213420	200	49 억		1825094	N	N	24845	N	00	N
20	20231027	140918	57	100.00	KSQ150		반도체	N	N	N	N		N	42950	-1950	5	-4.34	5920602600	135452	88.52	45200	45450	42400	58300	31450	44900	43709.97	7.35	0	-22167	45900	45400	44550	44050	43200	45650	44300	50	13400	200	34120	50	1	24831179	10665	27.41	3.26	12	0.55	1567.00	13166.00	51000	20230329	-15.78	34100	20230118	25.95	51000	-15.78	20230329	34100	25.95	20230118	51000	-15.78	20230329	34100	25.95	20230118	0.94	Y	213420	200	49 억		1825094	N	N	24845	N	00	N
21	20231027	130908	57	100.00	KSQ150		반도체	N	N	N	N		N	42950	-1950	5	-4.34	4807956050	109401	71.49	45200	45450	42900	58300	31450	44900	43948.01	7.35	0	-18840	45900	45400	44550	44050	43200	45650	44300	50	13400	200	34120	50	1	24831179	10665	27.41	3.26	12	0.44	1567.00	13166.00	51000	20230329	-15.78	34100	20230118	25.95	51000	-15.78	20230329	34100	25.95	20230118	51000	-15.78	20230329	34100	25.95	20230118	0.94	Y	213420	200	49 억		1825094	N	N	24845	N	00	N
22	20231027	120922	57	100.00	KSQ150		반도체	N	N	N	N		N	43400	-1500	5	-3.34	3835400200	86845	56.75	45200	45450	43200	58300	31450	44900	44163.74	7.35	0	-16997	45900	45400	44550	44050	43200	45650	44300	50	13400	200	34120	50	1	24831179	10777	27.70	3.30	12	0.35	1567.00	13166.00	51000	20230329	-14.90	34100	20230118	27.27	51000	-14.90	20230329	34100	27.27	20230118	51000	-14.90	20230329	34100	27.27	20230118	0.94	Y	213420	200	49 억		1825094	N	N	24845	N	00	N
23	20231027	110928	57	100.00	KSQ150		반도체	N	N	N	N		N	43450	-1450	5	-3.23	3015782450	67976	44.42	45200	45450	43450	58300	31450	44900	44365.40	7.35	0	-11612	45900	45400	44550	44050	43200	45650	44300	50	13400	200	34120	50	1	24831179	10789	27.73	3.30	12	0.27	1567.00	13166.00	51000	20230329	-14.80	34100	20230118	27.42	51000	-14.80	20230329	34100	27.42	20230118	51000	-14.80	20230329	34100	27.42	20230118	0.94	Y	213420	200	49 억		1825094	N	N	24845	N	00	N
24	20231027	100917	57	100.00	KSQ150		반도체	N	N	N	N		N	44400	-500	5	-1.11	1512117050	33742	22.05	45200	45450	44150	58300	31450	44900	44814.09	7.35	0	-6189	45900	45400	44550	44050	43200	45650	44300	50	13400	200	34120	50	1	24831179	11025	28.33	3.37	12	0.14	1567.00	13166.00	51000	20230329	-12.94	34100	20230118	30.21	51000	-12.94	20230329	34100	30.21	20230118	51000	-12.94	20230329	34100	30.21	20230118	0.94	Y	213420	200	49 억		1825094	N	N	24845	N	00	N
25	20231027	090917	57	100.00	KSQ150		반도체	N	N	N	N		N	45050	150	2	0.33	453753200	10030	6.55	45200	45450	45000	58300	31450	44900	45239.60	7.35	0	-2230	45900	45400	44550	44050	43200	45650	44300	50	13400	200	34120	50	1	24831179	11186	28.75	3.42	12	0.04	1567.00	13166.00	51000	20230329	-11.67	34100	20230118	32.11	51000	-11.67	20230329	34100	32.11	20230118	51000	-11.67	20230329	34100	32.11	20230118	0.94	Y	213420	200	49 억		1825094	N	N	24845	N	00	N
26	20231026	160905	57	100.00	KSQ150		반도체	N	N	N	N		N	44900	-200	5	-0.44	6827656300	152984	108.21	43750	45050	43700	58600	31600	45100	44629.29	7.42	0	-12134	46200	45650	44850	44300	43500	45925	44575	50	13500	200	34270	50	1	24831179	11149	28.65	3.41	12	0.62	1567.00	13166.00	51000	20230329	-11.96	34100	20230118	31.67	51000	-11.96	20230329	34100	31.67	20230118	51000	-11.96	20230329	34100	31.67	20230118	0.95	Y	213420	200	49 억		1843290	N	N	24845	N	00	N
27	20231026	150905	57	100.00	KSQ150		반도체	N	N	N	N		N	44650	-450	5	-1.00	6278272450	140713	99.53	43750	45050	43700	58600	31600	45100	44617.40	7.42	0	-12306	46200	45650	44850	44300	43500	45925	44575	50	13500	200	34270	50	1	24831179	11087	28.49	3.39	12	0.57	1567.00	13166.00	51000	20230329	-12.45	34100	20230118	30.94	51000	-12.45	20230329	34100	30.94	20230118	51000	-12.45	20230329	34100	30.94	20230118	0.95	Y	213420	200	49 억		1843290	N	N	23272	N	00	N
28	20231026	140906	57	100.00	KSQ150		반도체	N	N	N	N		N	44650	-450	5	-1.00	4899074400	109910	77.74	43750	45050	43700	58600	31600	45100	44573.27	7.42	0	-6196	46200	45650	44850	44300	43500	45925	44575	50	13500	200	34270	50	1	24831179	11087	28.49	3.39	12	0.44	1567.00	13166.00	51000	20230329	-12.45	34100	20230118	30.94	51000	-12.45	20230329	34100	30.94	20230118	51000	-12.45	20230329	34100	30.94	20230118	0.95	Y	213420	200	49 억		1843290	N	N	23272	N	00	N
29	20231026	130905	57	100.00	KSQ150		반도체	N	N	N	N		N	44650	-450	5	-1.00	3901373250	87598	61.96	43750	45050	43700	58600	31600	45100	44536.92	7.42	0	709	46200	45650	44850	44300	43500	45925	44575	50	13500	200	34270	50	1	24831179	11087	28.49	3.39	12	0.35	1567.00	13166.00	51000	20230329	-12.45	34100	20230118	30.94	51000	-12.45	20230329	34100	30.94	20230118	51000	-12.45	20230329	34100	30.94	20230118	0.95	Y	213420	200	49 억		1843290	N	N	23272	N	00	N
30	20231026	120859	57	100.00	KSQ150		반도체	N	N	N	N		N	45000	-100	5	-0.22	3208218900	72113	51.01	43750	45050	43700	58600	31600	45100	44488.35	7.42	0	5007	46200	45650	44850	44300	43500	45925	44575	50	13500	200	34270	50	1	24831179	11174	28.72	3.42	12	0.29	1567.00	13166.00	51000	20230329	-11.76	34100	20230118	31.96	51000	-11.76	20230329	34100	31.96	20230118	51000	-11.76	20230329	34100	31.96	20230118	0.95	Y	213420	200	49 억		1843290	N	N	23272	N	00	N
31	20231026	110912	57	100.00	KSQ150		반도체	N	N	N	N		N	44700	-400	5	-0.89	2699361750	60781	42.99	43750	45050	43700	58600	31600	45100	44410.71	7.42	0	5156	46200	45650	44850	44300	43500	45925	44575	50	13500	200	34270	50	1	24831179	11100	28.53	3.40	12	0.24	1567.00	13166.00	51000	20230329	-12.35	34100	20230118	31.09	51000	-12.35	20230329	34100	31.09	20230118	51000	-12.35	20230329	34100	31.09	20230118	0.95	Y	213420	200	49 억		1843290	N	N	23272	N	00	N
32	20231026	100908	57	100.00	KSQ150		반도체	N	N	N	N		N	44500	-600	5	-1.33	1890240800	42704	30.21	43750	44750	43700	58600	31600	45100	44262.81	7.42	0	691	46200	45650	44850	44300	43500	45925	44575	50	13500	200	34270	50	1	24831179	11050	28.40	3.38	12	0.17	1567.00	13166.00	51000	20230329	-12.75	34100	20230118	30.50	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	34100	30.50	20230118	0.95	Y	213420	200	49 억		1843290	N	N	23272	N	00	N
33	20231026	090906	57	100.00	KSQ150		반도체	N	N	N	N		N	44550	-550	5	-1.22	733350450	16595	11.74	43750	44750	43700	58600	31600	45100	44188.30	7.42	0	2893	46200	45650	44850	44300	43500	45925	44575	50	13500	200	34270	50	1	24831179	11062	28.43	3.38	12	0.07	1567.00	13166.00	51000	20230329	-12.65	34100	20230118	30.65	51000	-12.65	20230329	34100	30.65	20230118	51000	-12.65	20230329	34100	30.65	20230118	0.95	Y	213420	200	49 억		1843290	N	N	23272	N	00	N
34	20231025	160907	57	100.00	KSQ150		반도체	N	N	N	N		N	45100	400	2	0.89	6310241250	140812	85.88	45000	45400	44050	58100	31300	44700	44812.24	7.49	0	-4459	46100	45400	44500	43800	42900	44950	43350	50	13400	200	33970	50	1	24831179	11199	28.78	3.43	12	0.57	1567.00	13166.00	51000	20230329	-11.57	33850	20221021	33.23	51000	-11.57	20230329	34100	32.26	20230118	51000	-11.57	20230329	34100	32.26	20230118	0.99	Y	213420	200	49 억		1858982	N	N	23272	N	00	N
35	20231025	150907	57	100.00	KSQ150		반도체	N	N	N	N		N	45400	700	2	1.57	5770893650	128892	78.61	45000	45400	44050	58100	31300	44700	44773.09	7.49	0	243	46100	45400	44500	43800	42900	44950	43350	50	13400	200	33970	50	1	24831179	11273	28.97	3.45	12	0.52	1567.00	13166.00	51000	20230329	-10.98	33850	20221021	34.12	51000	-10.98	20230329	34100	33.14	20230118	51000	-10.98	20230329	34100	33.14	20230118	0.99	Y	213420	200	49 억		1858982	N	N	25188	N	00	N
36	20231025	140901	57	100.00	KSQ150		반도체	N	N	N	N		N	45300	600	2	1.34	3674626600	82456	50.29	45000	45400	44050	58100	31300	44700	44564.70	7.49	0	11302	46100	45400	44500	43800	42900	44950	43350	50	13400	200	33970	50	1	24831179	11249	28.91	3.44	12	0.33	1567.00	13166.00	51000	20230329	-11.18	33850	20221021	33.83	51000	-11.18	20230329	34100	32.84	20230118	51000	-11.18	20230329	34100	32.84	20230118	0.99	Y	213420	200	49 억		1858982	N	N	25188	N	00	N
37	20231025	130903	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	-550	5	-1.23	2515899500	56583	34.51	45000	45000	44050	58100	31300	44700	44463.88	7.49	0	5843	46100	45400	44500	43800	42900	44950	43350	50	13400	200	33970	50	1	24831179	10963	28.17	3.35	12	0.23	1567.00	13166.00	51000	20230329	-13.43	33850	20221021	30.43	51000	-13.43	20230329	34100	29.47	20230118	51000	-13.43	20230329	34100	29.47	20230118	0.99	Y	213420	200	49 억		1858982	N	N	25188	N	00	N
38	20231025	120904	57	100.00	KSQ150		반도체	N	N	N	N		N	44200	-500	5	-1.12	2127581700	47814	29.16	45000	45000	44050	58100	31300	44700	44497.04	7.49	0	5088	46100	45400	44500	43800	42900	44950	43350	50	13400	200	33970	50	1	24831179	10975	28.21	3.36	12	0.19	1567.00	13166.00	51000	20230329	-13.33	33850	20221021	30.58	51000	-13.33	20230329	34100	29.62	20230118	51000	-13.33	20230329	34100	29.62	20230118	0.99	Y	213420	200	49 억		1858982	N	N	25188	N	00	N
39	20231025	110906	57	100.00	KSQ150		반도체	N	N	N	N		N	44250	-450	5	-1.01	1688144750	37877	23.10	45000	45000	44200	58100	31300	44700	44569.13	7.49	0	4233	46100	45400	44500	43800	42900	44950	43350	50	13400	200	33970	50	1	24831179	10988	28.24	3.36	12	0.15	1567.00	13166.00	51000	20230329	-13.24	33850	20221021	30.72	51000	-13.24	20230329	34100	29.77	20230118	51000	-13.24	20230329	34100	29.77	20230118	0.99	Y	213420	200	49 억		1858982	N	N	25188	N	00	N
40	20231025	100906	57	100.00	KSQ150		반도체	N	N	N	N		N	44900	200	2	0.45	1042471700	23386	14.26	45000	45000	44350	58100	31300	44700	44576.74	7.49	0	1985	46100	45400	44500	43800	42900	44950	43350	50	13400	200	33970	50	1	24831179	11149	28.65	3.41	12	0.09	1567.00	13166.00	51000	20230329	-11.96	33850	20221021	32.64	51000	-11.96	20230329	34100	31.67	20230118	51000	-11.96	20230329	34100	31.67	20230118	0.99	Y	213420	200	49 억		1858982	N	N	25188	N	00	N
41	20231025	090902	57	100.00	KSQ150		반도체	N	N	N	N		N	44600	-100	5	-0.22	148787000	3329	2.03	45000	45000	44450	58100	31300	44700	44694.20	7.49	0	-500	46100	45400	44500	43800	42900	44950	43350	50	13400	200	33970	50	1	24831179	11075	28.46	3.39	12	0.01	1567.00	13166.00	51000	20230329	-12.55	33850	20221021	31.76	51000	-12.55	20230329	34100	30.79	20230118	51000	-12.55	20230329	34100	30.79	20230118	0.99	Y	213420	200	49 억		1858982	N	N	25188	N	00	N
42	20231024	160843	57	100.00	KSQ150		반도체	N	N	N	N		N	44700	200	2	0.45	7272624700	163839	66.02	44900	45200	43600	57800	31150	44500	44388.72	7.66	0	-57294	46633	45566	44383	43316	42133	46100	43850	50	13300	200	33820	50	1	24831179	11100	28.53	3.40	12	0.66	1567.00	13166.00	51000	20230329	-12.35	33850	20221021	32.05	51000	-12.35	20230329	34100	31.09	20230118	51000	-12.35	20230329	34100	31.09	20230118	1.00	Y	213420	200	49 억		1901866	N	N	25188	N	00	N
43	20231024	150857	57	100.00	KSQ150		반도체	N	N	N	N		N	44650	150	2	0.34	6874387600	154914	62.42	44900	45200	43600	57800	31150	44500	44375.51	7.66	0	-54406	46633	45566	44383	43316	42133	46100	43850	50	13300	200	33820	50	1	24831179	11087	28.49	3.39	12	0.62	1567.00	13166.00	51000	20230329	-12.45	33850	20221021	31.91	51000	-12.45	20230329	34100	30.94	20230118	51000	-12.45	20230329	34100	30.94	20230118	1.00	Y	213420	200	49 억		1901866	N	N	32932	N	00	N
44	20231024	140841	57	100.00	KSQ150		반도체	N	N	N	N		N	44350	-150	5	-0.34	4583841950	103623	41.75	44900	45200	43600	57800	31150	44500	44235.76	7.66	0	-35289	46633	45566	44383	43316	42133	46100	43850	50	13300	200	33820	50	1	24831179	11013	28.30	3.37	12	0.42	1567.00	13166.00	51000	20230329	-13.04	33850	20221021	31.02	51000	-13.04	20230329	34100	30.06	20230118	51000	-13.04	20230329	34100	30.06	20230118	1.00	Y	213420	200	49 억		1901866	N	N	32932	N	00	N
45	20231024	130847	57	100.00	KSQ150		반도체	N	N	N	N		N	44000	-500	5	-1.12	3894590200	87989	35.45	44900	45200	43600	57800	31150	44500	44262.24	7.66	0	-27762	46633	45566	44383	43316	42133	46100	43850	50	13300	200	33820	50	1	24831179	10926	28.08	3.34	12	0.35	1567.00	13166.00	51000	20230329	-13.73	33850	20221021	29.99	51000	-13.73	20230329	34100	29.03	20230118	51000	-13.73	20230329	34100	29.03	20230118	1.00	Y	213420	200	49 억		1901866	N	N	32932	N	00	N
46	20231024	120857	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	-350	5	-0.79	3372873450	76198	30.70	44900	45200	43600	57800	31150	44500	44264.59	7.66	0	-24268	46633	45566	44383	43316	42133	46100	43850	50	13300	200	33820	50	1	24831179	10963	28.17	3.35	12	0.31	1567.00	13166.00	51000	20230329	-13.43	33850	20221021	30.43	51000	-13.43	20230329	34100	29.47	20230118	51000	-13.43	20230329	34100	29.47	20230118	1.00	Y	213420	200	49 억		1901866	N	N	32932	N	00	N
47	20231024	110851	57	100.00	KSQ150		반도체	N	N	N	N		N	44100	-400	5	-0.90	2770794900	62530	25.20	44900	45200	43600	57800	31150	44500	44311.45	7.66	0	-22386	46633	45566	44383	43316	42133	46100	43850	50	13300	200	33820	50	1	24831179	10951	28.14	3.35	12	0.25	1567.00	13166.00	51000	20230329	-13.53	33850	20221021	30.28	51000	-13.53	20230329	34100	29.33	20230118	51000	-13.53	20230329	34100	29.33	20230118	1.00	Y	213420	200	49 억		1901866	N	N	32932	N	00	N
48	20231024	100843	57	100.00	KSQ150		반도체	N	N	N	N		N	44400	-100	5	-0.22	1379818800	30893	12.45	44900	45200	44200	57800	31150	44500	44664.45	7.66	0	-8428	46633	45566	44383	43316	42133	46100	43850	50	13300	200	33820	50	1	24831179	11025	28.33	3.37	12	0.12	1567.00	13166.00	51000	20230329	-12.94	33850	20221021	31.17	51000	-12.94	20230329	34100	30.21	20230118	51000	-12.94	20230329	34100	30.21	20230118	1.00	Y	213420	200	49 억		1901866	N	N	32932	N	00	N
49	20231024	090851	57	100.00	KSQ150		반도체	N	N	N	N		N	44400	-100	5	-0.22	318982900	7133	2.87	44900	45200	44200	57800	31150	44500	44719.32	7.66	0	-3381	46633	45566	44383	43316	42133	46100	43850	50	13300	200	33820	50	1	24831179	11025	28.33	3.37	12	0.03	1567.00	13166.00	51000	20230329	-12.94	33850	20221021	31.17	51000	-12.94	20230329	34100	30.21	20230118	51000	-12.94	20230329	34100	30.21	20230118	1.00	Y	213420	200	49 억		1901866	N	N	32932	N	00	N
50	20231023	160837	57	100.00	KSQ150		반도체	N	N	N	N		N	44500	900	2	2.06	11051950300	247567	129.48	43500	45450	43200	56600	30550	43600	44642.31	7.74	0	-8807	45833	44716	43233	42116	40633	45275	42675	50	13000	200	33130	50	1	24831179	11050	28.40	3.38	12	1.00	1567.00	13166.00	51000	20230329	-12.75	33850	20221021	31.46	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	34100	30.50	20230118	1.00	Y	213420	200	49 억		1922390	N	N	32932	N	00	N
51	20231023	150843	57	100.00	KSQ150		반도체	N	N	N	N		N	44500	900	2	2.06	10775072250	241337	126.22	43500	45450	43200	56600	30550	43600	44647.41	7.74	0	-7962	45833	44716	43233	42116	40633	45275	42675	50	13000	200	33130	50	1	24831179	11050	28.40	3.38	12	0.97	1567.00	13166.00	51000	20230329	-12.75	33850	20221021	31.46	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	34100	30.50	20230118	1.00	Y	213420	200	49 억		1922390	N	N	24744	N	00	N
52	20231023	140841	57	100.00	KSQ150		반도체	N	N	N	N		N	44300	700	2	1.61	8281696850	185311	96.92	43500	45450	43200	56600	30550	43600	44690.80	7.74	0	-6761	45833	44716	43233	42116	40633	45275	42675	50	13000	200	33130	50	1	24831179	11000	28.27	3.36	12	0.75	1567.00	13166.00	51000	20230329	-13.14	33850	20221021	30.87	51000	-13.14	20230329	34100	29.91	20230118	51000	-13.14	20230329	34100	29.91	20230118	1.00	Y	213420	200	49 억		1922390	N	N	24744	N	00	N
53	20231023	130847	57	100.00	KSQ150		반도체	N	N	N	N		N	44400	800	2	1.83	7402114150	165465	86.54	43500	45450	43200	56600	30550	43600	44735.23	7.74	0	-5113	45833	44716	43233	42116	40633	45275	42675	50	13000	200	33130	50	1	24831179	11025	28.33	3.37	12	0.67	1567.00	13166.00	51000	20230329	-12.94	33850	20221021	31.17	51000	-12.94	20230329	34100	30.21	20230118	51000	-12.94	20230329	34100	30.21	20230118	1.00	Y	213420	200	49 억		1922390	N	N	24744	N	00	N
54	20231023	120838	57	100.00	KSQ150		반도체	N	N	N	N		N	44300	700	2	1.61	6757467900	150932	78.94	43500	45450	43200	56600	30550	43600	44771.61	7.74	0	-3219	45833	44716	43233	42116	40633	45275	42675	50	13000	200	33130	50	1	24831179	11000	28.27	3.36	12	0.61	1567.00	13166.00	51000	20230329	-13.14	33850	20221021	30.87	51000	-13.14	20230329	34100	29.91	20230118	51000	-13.14	20230329	34100	29.91	20230118	1.00	Y	213420	200	49 억		1922390	N	N	24744	N	00	N
55	20231023	110836	57	100.00	KSQ150		반도체	N	N	N	N		N	44200	600	2	1.38	5923562050	132187	69.13	43500	45450	43200	56600	30550	43600	44811.99	7.74	0	-777	45833	44716	43233	42116	40633	45275	42675	50	13000	200	33130	50	1	24831179	10975	28.21	3.36	12	0.53	1567.00	13166.00	51000	20230329	-13.33	33850	20221021	30.58	51000	-13.33	20230329	34100	29.62	20230118	51000	-13.33	20230329	34100	29.62	20230118	1.00	Y	213420	200	49 억		1922390	N	N	24744	N	00	N
56	20231023	100829	57	100.00	KSQ150		반도체	N	N	N	N		N	44400	800	2	1.83	4201444650	93623	48.97	43500	45450	43200	56600	30550	43600	44876.20	7.74	0	5048	45833	44716	43233	42116	40633	45275	42675	50	13000	200	33130	50	1	24831179	11025	28.33	3.37	12	0.38	1567.00	13166.00	51000	20230329	-12.94	33850	20221021	31.17	51000	-12.94	20230329	34100	30.21	20230118	51000	-12.94	20230329	34100	30.21	20230118	1.00	Y	213420	200	49 억		1922390	N	N	24744	N	00	N
57	20231023	090848	57	100.00	KSQ150		반도체	N	N	N	N		N	43600	0	3	0.00	182072950	4195	2.19	43500	43600	43200	56600	30550	43600	43402.37	7.74	0	-1576	45833	44716	43233	42116	40633	45275	42675	50	13000	200	33130	50	1	24831179	10826	27.82	3.31	12	0.02	1567.00	13166.00	51000	20230329	-14.51	33850	20221021	28.80	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	34100	27.86	20230118	1.00	Y	213420	200	49 억		1922390	N	N	24744	N	00	N
58	20231020	160835	57	100.00	KSQ150		반도체	N	N	N	N		N	43600	800	2	1.87	8262166650	190920	141.67	42250	44350	41750	55600	30000	42800	43275.27	7.89	0	-55823	45300	44050	43150	41900	41000	44675	42525	50	12800	200	32520	50	1	24831179	10826	27.82	3.31	12	0.77	1567.00	13166.00	51000	20230329	-14.51	33850	20221021	28.80	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	33850	28.80	20221021	1.01	Y	213420	200	49 억		1959330	N	N	24744	N	00	N
59	20231020	150834	57	100.00	KSQ150		반도체	N	N	N	N		N	43650	850	2	1.99	7997768350	184855	137.17	42250	44350	41750	55600	30000	42800	43265.09	7.89	0	-54172	45300	44050	43150	41900	41000	44675	42525	50	12800	200	32520	50	1	24831179	10839	27.86	3.32	12	0.74	1567.00	13166.00	51000	20230329	-14.41	33850	20221021	28.95	51000	-14.41	20230329	34100	28.01	20230118	51000	-14.41	20230329	33850	28.95	20221021	1.01	Y	213420	200	49 억		1959330	N	N	15036	N	00	N
60	20231020	140842	57	100.00	KSQ150		반도체	N	N	N	N		N	44200	1400	2	3.27	5884520200	136584	101.35	42250	44350	41750	55600	30000	42800	43083.53	7.89	0	-45723	45300	44050	43150	41900	41000	44675	42525	50	12800	200	32520	50	1	24831179	10975	28.21	3.36	12	0.55	1567.00	13166.00	51000	20230329	-13.33	33850	20221021	30.58	51000	-13.33	20230329	34100	29.62	20230118	51000	-13.33	20230329	33850	30.58	20221021	1.01	Y	213420	200	49 억		1959330	N	N	15036	N	00	N
61	20231020	130818	57	100.00	KSQ150		반도체	N	N	N	N		N	43500	700	2	1.64	4073057500	95476	70.85	42250	43650	41750	55600	30000	42800	42660.54	7.89	0	-39264	45300	44050	43150	41900	41000	44675	42525	50	12800	200	32520	50	1	24831179	10802	27.76	3.30	12	0.38	1567.00	13166.00	51000	20230329	-14.71	33850	20221021	28.51	51000	-14.71	20230329	34100	27.57	20230118	51000	-14.71	20230329	33850	28.51	20221021	1.01	Y	213420	200	49 억		1959330	N	N	15036	N	00	N
62	20231020	120829	57	100.00	KSQ150		반도체	N	N	N	N		N	43000	200	2	0.47	3107088650	73179	54.30	42250	43200	41750	55600	30000	42800	42458.75	7.89	0	-33938	45300	44050	43150	41900	41000	44675	42525	50	12800	200	32520	50	1	24831179	10677	27.44	3.27	12	0.29	1567.00	13166.00	51000	20230329	-15.69	33850	20221021	27.03	51000	-15.69	20230329	34100	26.10	20230118	51000	-15.69	20230329	33850	27.03	20221021	1.01	Y	213420	200	49 억		1959330	N	N	15036	N	00	N
63	20231020	110838	57	100.00	KSQ150		반도체	N	N	N	N		N	42450	-350	5	-0.82	2013184250	47606	35.32	42250	43100	41750	55600	30000	42800	42288.46	7.89	0	-21738	45300	44050	43150	41900	41000	44675	42525	50	12800	200	32520	50	1	24831179	10541	27.09	3.22	12	0.19	1567.00	13166.00	51000	20230329	-16.76	33850	20221021	25.41	51000	-16.76	20230329	34100	24.49	20230118	51000	-16.76	20230329	33850	25.41	20221021	1.01	Y	213420	200	49 억		1959330	N	N	15036	N	00	N
64	20231020	100829	57	100.00	KSQ150		반도체	N	N	N	N		N	41850	-950	5	-2.22	1181708200	27892	20.70	42250	43100	41850	55600	30000	42800	42367.28	7.89	0	-10035	45300	44050	43150	41900	41000	44675	42525	50	12800	200	32520	50	1	24831179	10392	26.71	3.18	12	0.11	1567.00	13166.00	51000	20230329	-17.94	33850	20221021	23.63	51000	-17.94	20230329	34100	22.73	20230118	51000	-17.94	20230329	33850	23.63	20221021	1.01	Y	213420	200	49 억		1959330	N	N	15036	N	00	N
65	20231020	090829	57	100.00	KSQ150		반도체	N	N	N	N		N	42950	150	2	0.35	197031600	4604	3.42	42250	43100	42250	55600	30000	42800	42795.74	7.89	0	-499	45300	44050	43150	41900	41000	44675	42525	50	12800	200	32520	50	1	24831179	10665	27.41	3.26	12	0.02	1567.00	13166.00	51000	20230329	-15.78	33850	20221021	26.88	51000	-15.78	20230329	34100	25.95	20230118	51000	-15.78	20230329	33850	26.88	20221021	1.01	Y	213420	200	49 억		1959330	N	N	15036	N	00	N
66	20231019	160827	57	100.00	KSQ150		반도체	N	N	N	N		N	42800	-500	5	-1.15	5799026300	134473	159.14	42500	44400	42250	56200	30350	43300	43124.43	7.80	0	19015	45233	44266	43533	42566	41833	43900	42200	50	12900	200	32900	50	1	24831179	10628	27.31	3.25	12	0.54	1567.00	13166.00	51000	20230329	-16.08	33850	20221021	26.44	51000	-16.08	20230329	34100	25.51	20230118	51000	-16.08	20230329	33850	26.44	20221021	1.05	Y	213420	200	49 억		1937347	N	N	15036	N	00	N
67	20231019	150819	57	100.00	KSQ150		반도체	N	N	N	N		N	43150	-150	5	-0.35	5560506350	128916	152.56	42500	44400	42250	56200	30350	43300	43132.79	7.80	0	19203	45233	44266	43533	42566	41833	43900	42200	50	12900	200	32900	50	1	24831179	10715	27.54	3.28	12	0.52	1567.00	13166.00	51000	20230329	-15.39	33850	20221021	27.47	51000	-15.39	20230329	34100	26.54	20230118	51000	-15.39	20230329	33850	27.47	20221021	1.05	Y	213420	200	49 억		1937347	N	N	8972	N	00	N
68	20231019	140830	57	100.00	KSQ150		반도체	N	N	N	N		N	43250	-50	5	-0.12	4765635800	110439	130.70	42500	44400	42250	56200	30350	43300	43151.75	7.80	0	14884	45233	44266	43533	42566	41833	43900	42200	50	12900	200	32900	50	1	24831179	10739	27.60	3.28	12	0.44	1567.00	13166.00	51000	20230329	-15.20	33850	20221021	27.77	51000	-15.20	20230329	34100	26.83	20230118	51000	-15.20	20230329	33850	27.77	20221021	1.05	Y	213420	200	49 억		1937347	N	N	8972	N	00	N
69	20231019	130822	57	100.00	KSQ150		반도체	N	N	N	N		N	43650	350	2	0.81	3646396800	84540	100.05	42500	44400	42250	56200	30350	43300	43132.21	7.80	0	4634	45233	44266	43533	42566	41833	43900	42200	50	12900	200	32900	50	1	24831179	10839	27.86	3.32	12	0.34	1567.00	13166.00	51000	20230329	-14.41	33850	20221021	28.95	51000	-14.41	20230329	34100	28.01	20230118	51000	-14.41	20230329	33850	28.95	20221021	1.05	Y	213420	200	49 억		1937347	N	N	8972	N	00	N
70	20231019	120829	57	100.00	KSQ150		반도체	N	N	N	N		N	42800	-500	5	-1.15	1789968000	41993	49.70	42500	43200	42250	56200	30350	43300	42625.37	7.80	0	700	45233	44266	43533	42566	41833	43900	42200	50	12900	200	32900	50	1	24831179	10628	27.31	3.25	12	0.17	1567.00	13166.00	51000	20230329	-16.08	33850	20221021	26.44	51000	-16.08	20230329	34100	25.51	20230118	51000	-16.08	20230329	33850	26.44	20221021	1.05	Y	213420	200	49 억		1937347	N	N	8972	N	00	N
71	20231019	110823	57	100.00	KSQ150		반도체	N	N	N	N		N	42900	-400	5	-0.92	1306329100	30717	36.35	42500	42950	42250	56200	30350	43300	42527.86	7.80	0	3420	45233	44266	43533	42566	41833	43900	42200	50	12900	200	32900	50	1	24831179	10653	27.38	3.26	12	0.12	1567.00	13166.00	51000	20230329	-15.88	33850	20221021	26.74	51000	-15.88	20230329	34100	25.81	20230118	51000	-15.88	20230329	33850	26.74	20221021	1.05	Y	213420	200	49 억		1937347	N	N	8972	N	00	N
72	20231019	100816	57	100.00	KSQ150		반도체	N	N	N	N		N	42450	-850	5	-1.96	942383050	22169	26.24	42500	42950	42250	56200	30350	43300	42509.01	7.80	0	3598	45233	44266	43533	42566	41833	43900	42200	50	12900	200	32900	50	1	24831179	10541	27.09	3.22	12	0.09	1567.00	13166.00	51000	20230329	-16.76	33850	20221021	25.41	51000	-16.76	20230329	34100	24.49	20230118	51000	-16.76	20230329	33850	25.41	20221021	1.05	Y	213420	200	49 억		1937347	N	N	8972	N	00	N
73	20231019	090827	57	100.00	KSQ150		반도체	N	N	N	N		N	42700	-600	5	-1.39	200060300	4699	5.56	42500	42950	42450	56200	30350	43300	42574.93	7.80	0	809	45233	44266	43533	42566	41833	43900	42200	50	12900	200	32900	50	1	24831179	10603	27.25	3.24	12	0.02	1567.00	13166.00	51000	20230329	-16.27	33850	20221021	26.14	51000	-16.27	20230329	34100	25.22	20230118	51000	-16.27	20230329	33850	26.14	20221021	1.05	Y	213420	200	49 억		1937347	N	N	8972	N	00	N
74	20231018	160830	57	100.00	KSQ150		반도체	N	N	N	N		N	43300	-1100	5	-2.48	3682389700	84481	70.18	44400	44500	42800	57700	31100	44400	43581.72	7.82	0	-13391	45833	45116	43783	43066	41733	45475	43425	50	13300	200	33740	50	1	24831179	10752	27.63	3.29	12	0.34	1567.00	13166.00	51000	20230329	-15.10	33850	20221021	27.92	51000	-15.10	20230329	34100	26.98	20230118	51000	-15.10	20230329	33850	27.92	20221021	1.05	Y	213420	200	49 억		1941914	N	N	8972	N	00	N
75	20231018	150821	57	100.00	KSQ150		반도체	N	N	N	N		N	43350	-1050	5	-2.36	3584624700	82224	68.31	44400	44500	42800	57700	31100	44400	43589.04	7.82	0	-13913	45833	45116	43783	43066	41733	45475	43425	50	13300	200	33740	50	1	24831179	10764	27.66	3.29	12	0.33	1567.00	13166.00	51000	20230329	-15.00	33850	20221021	28.06	51000	-15.00	20230329	34100	27.13	20230118	51000	-15.00	20230329	33850	28.06	20221021	1.05	Y	213420	200	49 억		1941914	N	N	4794	N	00	N
76	20231018	140809	57	100.00	KSQ150		반도체	N	N	N	N		N	42850	-1550	5	-3.49	2647987650	60628	50.37	44400	44500	42800	57700	31100	44400	43667.65	7.82	0	-10059	45833	45116	43783	43066	41733	45475	43425	50	13300	200	33740	50	1	24831179	10640	27.35	3.25	12	0.24	1567.00	13166.00	51000	20230329	-15.98	33850	20221021	26.59	51000	-15.98	20230329	34100	25.66	20230118	51000	-15.98	20230329	33850	26.59	20221021	1.05	Y	213420	200	49 억		1941914	N	N	4794	N	00	N
77	20231018	130808	57	100.00	KSQ150		반도체	N	N	N	N		N	43350	-1050	5	-2.36	2119330450	48385	40.20	44400	44500	43300	57700	31100	44400	43792.73	7.82	0	-4869	45833	45116	43783	43066	41733	45475	43425	50	13300	200	33740	50	1	24831179	10764	27.66	3.29	12	0.19	1567.00	13166.00	51000	20230329	-15.00	33850	20221021	28.06	51000	-15.00	20230329	34100	27.13	20230118	51000	-15.00	20230329	33850	28.06	20221021	1.05	Y	213420	200	49 억		1941914	N	N	4794	N	00	N
78	20231018	120823	57	100.00	KSQ150		반도체	N	N	N	N		N	43450	-950	5	-2.14	1960301050	44723	37.15	44400	44500	43300	57700	31100	44400	43823.16	7.82	0	-2683	45833	45116	43783	43066	41733	45475	43425	50	13300	200	33740	50	1	24831179	10789	27.73	3.30	12	0.18	1567.00	13166.00	51000	20230329	-14.80	33850	20221021	28.36	51000	-14.80	20230329	34100	27.42	20230118	51000	-14.80	20230329	33850	28.36	20221021	1.05	Y	213420	200	49 억		1941914	N	N	4794	N	00	N
79	20231018	110816	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-550	5	-1.24	1636446800	37274	30.97	44400	44500	43550	57700	31100	44400	43893.80	7.82	0	652	45833	45116	43783	43066	41733	45475	43425	50	13300	200	33740	50	1	24831179	10888	27.98	3.33	12	0.15	1567.00	13166.00	51000	20230329	-14.02	33850	20221021	29.54	51000	-14.02	20230329	34100	28.59	20230118	51000	-14.02	20230329	33850	29.54	20221021	1.05	Y	213420	200	49 억		1941914	N	N	4794	N	00	N
80	20231018	100825	57	100.00	KSQ150		반도체	N	N	N	N		N	43700	-700	5	-1.58	987649450	22454	18.65	44400	44500	43600	57700	31100	44400	43972.31	7.82	0	-166	45833	45116	43783	43066	41733	45475	43425	50	13300	200	33740	50	1	24831179	10851	27.89	3.32	12	0.09	1567.00	13166.00	51000	20230329	-14.31	33850	20221021	29.10	51000	-14.31	20230329	34100	28.15	20230118	51000	-14.31	20230329	33850	29.10	20221021	1.05	Y	213420	200	49 억		1941914	N	N	4794	N	00	N
81	20231018	090811	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	-500	5	-1.13	232061050	5265	4.37	44400	44400	43700	57700	31100	44400	44027.33	7.82	0	-1550	45833	45116	43783	43066	41733	45475	43425	50	13300	200	33740	50	1	24831179	10901	28.02	3.33	12	0.02	1567.00	13166.00	51000	20230329	-13.92	33850	20221021	29.69	51000	-13.92	20230329	34100	28.74	20230118	51000	-13.92	20230329	33850	29.69	20221021	1.05	Y	213420	200	49 억		1941914	N	N	4794	N	00	N
82	20231017	160815	57	100.00	KSQ150		반도체	N	N	N	N		N	44400	1650	2	3.86	5247961400	120117	154.54	42800	44500	42450	55500	29950	42750	43690.28	7.76	0	15948	44183	43466	42683	41966	41183	43075	41575	50	12750	200	32490	50	1	24831179	11025	28.33	3.37	12	0.48	1567.00	13166.00	51000	20230329	-12.94	33850	20221021	31.17	51000	-12.94	20230329	34100	30.21	20230118	51000	-12.94	20230329	33850	31.17	20221021	1.07	Y	213420	200	49 억		1926544	N	N	4794	N	00	N
83	20231017	150821	57	100.00	KSQ150		반도체	N	N	N	N		N	44250	1500	2	3.51	4787037200	109724	141.16	42800	44300	42450	55500	29950	42750	43627.99	7.76	0	16891	44183	43466	42683	41966	41183	43075	41575	50	12750	200	32490	50	1	24831179	10988	28.24	3.36	12	0.44	1567.00	13166.00	51000	20230329	-13.24	33850	20221021	30.72	51000	-13.24	20230329	34100	29.77	20230118	51000	-13.24	20230329	33850	30.72	20221021	1.07	Y	213420	200	49 억		1926544	N	N	9933	N	00	N
84	20231017	140823	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	1400	2	3.27	3711302750	85359	109.82	42800	44250	42450	55500	29950	42750	43478.75	7.76	0	14230	44183	43466	42683	41966	41183	43075	41575	50	12750	200	32490	50	1	24831179	10963	28.17	3.35	12	0.34	1567.00	13166.00	51000	20230329	-13.43	33850	20221021	30.43	51000	-13.43	20230329	34100	29.47	20230118	51000	-13.43	20230329	33850	30.43	20221021	1.07	Y	213420	200	49 억		1926544	N	N	9933	N	00	N
85	20231017	130816	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	1100	2	2.57	2706665800	62564	80.49	42800	43950	42450	55500	29950	42750	43262.35	7.76	0	10955	44183	43466	42683	41966	41183	43075	41575	50	12750	200	32490	50	1	24831179	10888	27.98	3.33	12	0.25	1567.00	13166.00	51000	20230329	-14.02	33850	20221021	29.54	51000	-14.02	20230329	34100	28.59	20230118	51000	-14.02	20230329	33850	29.54	20221021	1.07	Y	213420	200	49 억		1926544	N	N	9933	N	00	N
86	20231017	120819	57	100.00	KSQ150		반도체	N	N	N	N		N	43450	700	2	1.64	1870065700	43416	55.86	42800	43550	42450	55500	29950	42750	43073.19	7.76	0	4923	44183	43466	42683	41966	41183	43075	41575	50	12750	200	32490	50	1	24831179	10789	27.73	3.30	12	0.17	1567.00	13166.00	51000	20230329	-14.80	33850	20221021	28.36	51000	-14.80	20230329	34100	27.42	20230118	51000	-14.80	20230329	33850	28.36	20221021	1.07	Y	213420	200	49 억		1926544	N	N	9933	N	00	N
87	20231017	110810	57	100.00	KSQ150		반도체	N	N	N	N		N	43250	500	2	1.17	1590708550	36956	47.55	42800	43550	42450	55500	29950	42750	43043.31	7.76	0	2435	44183	43466	42683	41966	41183	43075	41575	50	12750	200	32490	50	1	24831179	10739	27.60	3.28	12	0.15	1567.00	13166.00	51000	20230329	-15.20	33850	20221021	27.77	51000	-15.20	20230329	34100	26.83	20230118	51000	-15.20	20230329	33850	27.77	20221021	1.07	Y	213420	200	49 억		1926544	N	N	9933	N	00	N
88	20231017	100804	57	100.00	KSQ150		반도체	N	N	N	N		N	42800	50	2	0.12	1135730900	26427	34.00	42800	43500	42450	55500	29950	42750	42976.16	7.76	0	-3537	44183	43466	42683	41966	41183	43075	41575	50	12750	200	32490	50	1	24831179	10628	27.31	3.25	12	0.11	1567.00	13166.00	51000	20230329	-16.08	33850	20221021	26.44	51000	-16.08	20230329	34100	25.51	20230118	51000	-16.08	20230329	33850	26.44	20221021	1.07	Y	213420	200	49 억		1926544	N	N	9933	N	00	N
89	20231017	090812	57	100.00	KSQ150		반도체	N	N	N	N		N	43000	250	2	0.58	172994050	4022	5.17	42800	43200	42800	55500	29950	42750	43011.95	7.76	0	-1847	44183	43466	42683	41966	41183	43075	41575	50	12750	200	32490	50	1	24831179	10677	27.44	3.27	12	0.02	1567.00	13166.00	51000	20230329	-15.69	33850	20221021	27.03	51000	-15.69	20230329	34100	26.10	20230118	51000	-15.69	20230329	33850	27.03	20221021	1.07	Y	213420	200	49 억		1926544	N	N	9933	N	00	N
90	20231016	160812	57	100.00	KSQ150		반도체	N	N	N	N		N	42750	-350	5	-0.81	3280843650	77525	95.14	43100	43400	41900	56000	30200	43100	42319.48	7.75	0	4375	44800	43950	43350	42500	41900	43825	42375	50	12900	200	32750	50	1	24831179	10615	27.28	3.25	12	0.31	1567.00	13166.00	51000	20230329	-16.18	33800	20221012	26.48	51000	-16.18	20230329	34100	25.37	20230118	51000	-16.18	20230329	33850	26.29	20221021	1.12	Y	213420	200	49 억		1923416	N	N	9933	N	00	N
91	20231016	150812	57	100.00	KSQ150		반도체	N	N	N	N		N	42800	-300	5	-0.70	3061693150	72401	88.86	43100	43400	41900	56000	30200	43100	42288.00	7.75	0	7008	44800	43950	43350	42500	41900	43825	42375	50	12900	200	32750	50	1	24831179	10628	27.31	3.25	12	0.29	1567.00	13166.00	51000	20230329	-16.08	33800	20221012	26.63	51000	-16.08	20230329	34100	25.51	20230118	51000	-16.08	20230329	33850	26.44	20221021	1.12	Y	213420	200	49 억		1923416	N	N	14698	N	00	N
92	20231016	140813	57	100.00	KSQ150		반도체	N	N	N	N		N	42050	-1050	5	-2.44	2100215900	49634	60.91	43100	43400	41900	56000	30200	43100	42314.06	7.75	0	4401	44800	43950	43350	42500	41900	43825	42375	50	12900	200	32750	50	1	24831179	10442	26.83	3.19	12	0.20	1567.00	13166.00	51000	20230329	-17.55	33800	20221012	24.41	51000	-17.55	20230329	34100	23.31	20230118	51000	-17.55	20230329	33850	24.22	20221021	1.12	Y	213420	200	49 억		1923416	N	N	14698	N	00	N
93	20231016	130807	57	100.00	KSQ150		반도체	N	N	N	N		N	42100	-1000	5	-2.32	1774082800	41878	51.40	43100	43400	41900	56000	30200	43100	42363.12	7.75	0	1563	44800	43950	43350	42500	41900	43825	42375	50	12900	200	32750	50	1	24831179	10454	26.87	3.20	12	0.17	1567.00	13166.00	51000	20230329	-17.45	33800	20221012	24.56	51000	-17.45	20230329	34100	23.46	20230118	51000	-17.45	20230329	33850	24.37	20221021	1.12	Y	213420	200	49 억		1923416	N	N	14698	N	00	N
94	20231016	120808	57	100.00	KSQ150		반도체	N	N	N	N		N	42100	-1000	5	-2.32	1365250100	32150	39.46	43100	43400	41900	56000	30200	43100	42465.01	7.75	0	-757	44800	43950	43350	42500	41900	43825	42375	50	12900	200	32750	50	1	24831179	10454	26.87	3.20	12	0.13	1567.00	13166.00	51000	20230329	-17.45	33800	20221012	24.56	51000	-17.45	20230329	34100	23.46	20230118	51000	-17.45	20230329	33850	24.37	20221021	1.12	Y	213420	200	49 억		1923416	N	N	14698	N	00	N
95	20231016	110804	57	100.00	KSQ150		반도체	N	N	N	N		N	42200	-900	5	-2.09	1051843000	24705	30.32	43100	43400	42050	56000	30200	43100	42576.12	7.75	0	-916	44800	43950	43350	42500	41900	43825	42375	50	12900	200	32750	50	1	24831179	10479	26.93	3.21	12	0.10	1567.00	13166.00	51000	20230329	-17.25	33800	20221012	24.85	51000	-17.25	20230329	34100	23.75	20230118	51000	-17.25	20230329	33850	24.67	20221021	1.12	Y	213420	200	49 억		1923416	N	N	14698	N	00	N
96	20231016	100759	57	100.00	KSQ150		반도체	N	N	N	N		N	42550	-550	5	-1.28	555029100	12952	15.90	43100	43400	42550	56000	30200	43100	42852.77	7.75	0	-664	44800	43950	43350	42500	41900	43825	42375	50	12900	200	32750	50	1	24831179	10566	27.15	3.23	12	0.05	1567.00	13166.00	51000	20230329	-16.57	33800	20221012	25.89	51000	-16.57	20230329	34100	24.78	20230118	51000	-16.57	20230329	33850	25.70	20221021	1.12	Y	213420	200	49 억		1923416	N	N	14698	N	00	N
97	20231016	090801	57	100.00	KSQ150		반도체	N	N	N	N		N	43150	50	2	0.12	104709850	2426	2.98	43100	43400	43000	56000	30200	43100	43161.52	7.75	0	-1114	44800	43950	43350	42500	41900	43825	42375	50	12900	200	32750	50	1	24831179	10715	27.54	3.28	12	0.01	1567.00	13166.00	51000	20230329	-15.39	33800	20221012	27.66	51000	-15.39	20230329	34100	26.54	20230118	51000	-15.39	20230329	33850	27.47	20221021	1.12	Y	213420	200	49 억		1923416	N	N	14698	N	00	N
98	20231012	160825	57	100.00	KSQ150		반도체	N	N	N	N		N	43500	1300	2	3.08	3923038350	91503	111.55	42500	43650	42000	54800	29550	42200	42872.83	7.80	0	-748	44066	43132	42366	41432	40666	43600	41900	50	12600	200	32070	50	1	24831179	10802	27.76	3.30	12	0.37	1567.00	13166.00	51000	20230329	-14.71	33800	20221012	28.70	51000	-14.71	20230329	34100	27.57	20230118	51000	-14.71	20230329	33800	28.70	20221012	1.15	Y	213420	200	49 억		1937497	N	N	4624	N	00	N
99	20231012	150807	57	100.00	KSQ150		반도체	N	N	N	N		N	43600	1400	2	3.32	3509522150	82009	99.98	42500	43650	42000	54800	29550	42200	42794.35	7.80	0	3150	44066	43132	42366	41432	40666	43600	41900	50	12600	200	32070	50	1	24831179	10826	27.82	3.31	12	0.33	1567.00	13166.00	51000	20230329	-14.51	33800	20221012	28.99	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	33800	28.99	20221012	1.15	Y	213420	200	49 억		1937497	N	N	4040	N	00	N
100	20231012	140808	57	100.00	KSQ150		반도체	N	N	N	N		N	42500	300	2	0.71	1844542650	43474	53.00	42500	42650	42000	54800	29550	42200	42428.64	7.80	0	4425	44066	43132	42366	41432	40666	43600	41900	50	12600	200	32070	50	1	24831179	10553	27.12	3.23	12	0.18	1567.00	13166.00	51000	20230329	-16.67	33800	20221012	25.74	51000	-16.67	20230329	34100	24.63	20230118	51000	-16.67	20230329	33800	25.74	20221012	1.15	Y	213420	200	49 억		1937497	N	N	4040	N	00	N
101	20231012	130808	57	100.00	KSQ150		반도체	N	N	N	N		N	42400	200	2	0.47	1449834350	34195	41.69	42500	42650	42000	54800	29550	42200	42399.02	7.80	0	3052	44066	43132	42366	41432	40666	43600	41900	50	12600	200	32070	50	1	24831179	10528	27.06	3.22	12	0.14	1567.00	13166.00	51000	20230329	-16.86	33800	20221012	25.44	51000	-16.86	20230329	34100	24.34	20230118	51000	-16.86	20230329	33800	25.44	20221012	1.15	Y	213420	200	49 억		1937497	N	N	4040	N	00	N
102	20231012	120817	57	100.00	KSQ150		반도체	N	N	N	N		N	42300	100	2	0.24	1089018800	25687	31.32	42500	42650	42000	54800	29550	42200	42395.72	7.80	0	1680	44066	43132	42366	41432	40666	43600	41900	50	12600	200	32070	50	1	24831179	10504	26.99	3.21	12	0.10	1567.00	13166.00	51000	20230329	-17.06	33800	20221012	25.15	51000	-17.06	20230329	34100	24.05	20230118	51000	-17.06	20230329	33800	25.15	20221012	1.15	Y	213420	200	49 억		1937497	N	N	4040	N	00	N
103	20231012	110815	57	100.00	KSQ150		반도체	N	N	N	N		N	42550	350	2	0.83	897229050	21164	25.80	42500	42650	42000	54800	29550	42200	42394.12	7.80	0	1614	44066	43132	42366	41432	40666	43600	41900	50	12600	200	32070	50	1	24831179	10566	27.15	3.23	12	0.09	1567.00	13166.00	51000	20230329	-16.57	33800	20221012	25.89	51000	-16.57	20230329	34100	24.78	20230118	51000	-16.57	20230329	33800	25.89	20221012	1.15	Y	213420	200	49 억		1937497	N	N	4040	N	00	N
104	20231012	100810	57	100.00	KSQ150		반도체	N	N	N	N		N	42600	400	2	0.95	703436250	16608	20.25	42500	42650	42000	54800	29550	42200	42355.27	7.80	0	1005	44066	43132	42366	41432	40666	43600	41900	50	12600	200	32070	50	1	24831179	10578	27.19	3.24	12	0.07	1567.00	13166.00	51000	20230329	-16.47	33800	20221012	26.04	51000	-16.47	20230329	34100	24.93	20230118	51000	-16.47	20230329	33800	26.04	20221012	1.15	Y	213420	200	49 억		1937497	N	N	4040	N	00	N
105	20231012	090816	57	100.00	KSQ150		반도체	N	N	N	N		N	42350	150	2	0.36	144082050	3411	4.16	42500	42550	42000	54800	29550	42200	42240.41	7.80	0	-1661	44066	43132	42366	41432	40666	43600	41900	50	12600	200	32070	50	1	24831179	10516	27.03	3.22	12	0.01	1567.00	13166.00	51000	20230329	-16.96	33800	20221012	25.30	51000	-16.96	20230329	34100	24.19	20230118	51000	-16.96	20230329	33800	25.30	20221012	1.15	Y	213420	200	49 억		1937497	N	N	4040	N	00	N
106	20231011	160805	57	100.00	KSQ150		반도체	N	N	N	N		N	42200	850	2	2.06	3493089150	81908	56.15	41800	43300	41600	53700	28950	41350	42657.50	7.78	0	15098	44216	42782	41816	40382	39416	42300	39900	50	12350	200	31420	50	1	24831179	10479	26.93	3.21	12	0.33	1567.00	13166.00	51000	20230329	-17.25	33800	20221012	24.85	51000	-17.25	20230329	34100	23.75	20230118	51000	-17.25	20230329	33800	24.85	20221012	1.13	Y	213420	200	49 억		1931550	N	N	4040	N	00	N
107	20231011	150810	57	100.00	KSQ150		반도체	N	N	N	N		N	42150	800	2	1.93	3357881750	78701	53.95	41800	43300	41600	53700	28950	41350	42677.94	7.78	0	14831	44216	42782	41816	40382	39416	42300	39900	50	12350	200	31420	50	1	24831179	10466	26.90	3.20	12	0.32	1567.00	13166.00	51000	20230329	-17.35	33800	20221012	24.70	51000	-17.35	20230329	34100	23.61	20230118	51000	-17.35	20230329	33800	24.70	20221012	1.13	Y	213420	200	49 억		1931550	N	N	9188	N	00	N
108	20231011	140813	57	100.00	KSQ150		반도체	N	N	N	N		N	42150	800	2	1.93	2964545800	69391	47.57	41800	43300	41600	53700	28950	41350	42736.10	7.78	0	15085	44216	42782	41816	40382	39416	42300	39900	50	12350	200	31420	50	1	24831179	10466	26.90	3.20	12	0.28	1567.00	13166.00	51000	20230329	-17.35	33800	20221012	24.70	51000	-17.35	20230329	34100	23.61	20230118	51000	-17.35	20230329	33800	24.70	20221012	1.13	Y	213420	200	49 억		1931550	N	N	9188	N	00	N
109	20231011	130803	57	100.00	KSQ150		반도체	N	N	N	N		N	42900	1550	2	3.75	2630587700	61513	42.17	41800	43300	41600	53700	28950	41350	42780.77	7.78	0	16084	44216	42782	41816	40382	39416	42300	39900	50	12350	200	31420	50	1	24831179	10653	27.38	3.26	12	0.25	1567.00	13166.00	51000	20230329	-15.88	33800	20221012	26.92	51000	-15.88	20230329	34100	25.81	20230118	51000	-15.88	20230329	33800	26.92	20221012	1.13	Y	213420	200	49 억		1931550	N	N	9188	N	00	N
110	20231011	120819	57	100.00	KSQ150		반도체	N	N	N	N		N	42800	1450	2	3.51	2341231050	54750	37.53	41800	43300	41600	53700	28950	41350	42780.21	7.78	0	14921	44216	42782	41816	40382	39416	42300	39900	50	12350	200	31420	50	1	24831179	10628	27.31	3.25	12	0.22	1567.00	13166.00	51000	20230329	-16.08	33800	20221012	26.63	51000	-16.08	20230329	34100	25.51	20230118	51000	-16.08	20230329	33800	26.63	20221012	1.13	Y	213420	200	49 억		1931550	N	N	9188	N	00	N
111	20231011	110812	57	100.00	KSQ150		반도체	N	N	N	N		N	42950	1600	2	3.87	1978530800	46276	31.72	41800	43300	41600	53700	28950	41350	42776.24	7.78	0	14411	44216	42782	41816	40382	39416	42300	39900	50	12350	200	31420	50	1	24831179	10665	27.41	3.26	12	0.19	1567.00	13166.00	51000	20230329	-15.78	33800	20221012	27.07	51000	-15.78	20230329	34100	25.95	20230118	51000	-15.78	20230329	33800	27.07	20221012	1.13	Y	213420	200	49 억		1931550	N	N	9188	N	00	N
112	20231011	100807	57	100.00	KSQ150		반도체	N	N	N	N		N	43050	1700	2	4.11	1429367900	33517	22.97	41800	43300	41600	53700	28950	41350	42673.26	7.78	0	12472	44216	42782	41816	40382	39416	42300	39900	50	12350	200	31420	50	1	24831179	10690	27.47	3.27	12	0.13	1567.00	13166.00	51000	20230329	-15.59	33800	20221012	27.37	51000	-15.59	20230329	34100	26.25	20230118	51000	-15.59	20230329	33800	27.37	20221012	1.13	Y	213420	200	49 억		1931550	N	N	9188	N	00	N
113	20231011	090811	57	100.00	KSQ150		반도체	N	N	N	N		N	42300	950	2	2.30	313809150	7465	5.12	41800	42450	41600	53700	28950	41350	42107.29	7.78	0	2564	44216	42782	41816	40382	39416	42300	39900	50	12350	200	31420	50	1	24831179	10504	26.99	3.21	12	0.03	1567.00	13166.00	51000	20230329	-17.06	33800	20221012	25.15	51000	-17.06	20230329	34100	24.05	20230118	51000	-17.06	20230329	33800	25.15	20221012	1.13	Y	213420	200	49 억		1931550	N	N	9188	N	00	N
114	20231010	160804	57	100.00	KSQ150		반도체	N	N	N	N		N	41350	-1300	5	-3.05	6084698800	145469	151.96	42900	43250	40850	55400	29900	42650	41828.43	7.58	0	35608	43816	43232	42666	42082	41516	43225	42075	50	12750	200	32410	50	1	24831179	10268	26.39	3.14	12	0.59	1567.00	13166.00	51000	20230329	-18.92	33550	20221005	23.25	51000	-18.92	20230329	34100	21.26	20230118	51000	-18.92	20230329	33800	22.34	20221012	1.14	Y	213420	200	49 억		1883364	N	N	9188	N	00	N
115	20231010	150800	57	100.00	KSQ150		반도체	N	N	N	N		N	41250	-1400	5	-3.28	5705055600	136263	142.34	42900	43250	40850	55400	29900	42650	41867.97	7.58	0	33567	43816	43232	42666	42082	41516	43225	42075	50	12750	200	32410	50	1	24831179	10243	26.32	3.13	12	0.55	1567.00	13166.00	51000	20230329	-19.12	33550	20221005	22.95	51000	-19.12	20230329	34100	20.97	20230118	51000	-19.12	20230329	33800	22.04	20221012	1.14	Y	213420	200	49 억		1883364	N	N	9033	N	00	N
116	20231010	140805	57	100.00	KSQ150		반도체	N	N	N	N		N	41300	-1350	5	-3.17	3441473150	81302	84.93	42900	43250	41300	55400	29900	42650	42329.50	7.58	0	8252	43816	43232	42666	42082	41516	43225	42075	50	12750	200	32410	50	1	24831179	10255	26.36	3.14	12	0.33	1567.00	13166.00	51000	20230329	-19.02	33550	20221005	23.10	51000	-19.02	20230329	34100	21.11	20230118	51000	-19.02	20230329	33800	22.19	20221012	1.14	Y	213420	200	49 억		1883364	N	N	9033	N	00	N
117	20231010	130757	57	100.00	KSQ150		반도체	N	N	N	N		N	42150	-500	5	-1.17	2172602700	50892	53.16	42900	43250	42050	55400	29900	42650	42690.46	7.58	0	4078	43816	43232	42666	42082	41516	43225	42075	50	12750	200	32410	50	1	24831179	10466	26.90	3.20	12	0.20	1567.00	13166.00	51000	20230329	-17.35	33550	20221005	25.63	51000	-17.35	20230329	34100	23.61	20230118	51000	-17.35	20230329	33800	24.70	20221012	1.14	Y	213420	200	49 억		1883364	N	N	9033	N	00	N
118	20231010	120756	57	100.00	KSQ150		반도체	N	N	N	N		N	42650	0	3	0.00	1633184500	38181	39.88	42900	43250	42400	55400	29900	42650	42774.80	7.58	0	4166	43816	43232	42666	42082	41516	43225	42075	50	12750	200	32410	50	1	24831179	10590	27.22	3.24	12	0.15	1567.00	13166.00	51000	20230329	-16.37	33550	20221005	27.12	51000	-16.37	20230329	34100	25.07	20230118	51000	-16.37	20230329	33800	26.18	20221012	1.14	Y	213420	200	49 억		1883364	N	N	9033	N	00	N
119	20231010	110743	57	100.00	KSQ150		반도체	N	N	N	N		N	42600	-50	5	-0.12	1276722250	29798	31.13	42900	43250	42500	55400	29900	42650	42845.90	7.58	0	5077	43816	43232	42666	42082	41516	43225	42075	50	12750	200	32410	50	1	24831179	10578	27.19	3.24	12	0.12	1567.00	13166.00	51000	20230329	-16.47	33550	20221005	26.97	51000	-16.47	20230329	34100	24.93	20230118	51000	-16.47	20230329	33800	26.04	20221012	1.14	Y	213420	200	49 억		1883364	N	N	9033	N	00	N
120	20231010	100751	57	100.00	KSQ150		반도체	N	N	N	N		N	42650	0	3	0.00	878598400	20499	21.41	42900	43250	42500	55400	29900	42650	42860.55	7.58	0	2507	43816	43232	42666	42082	41516	43225	42075	50	12750	200	32410	50	1	24831179	10590	27.22	3.24	12	0.08	1567.00	13166.00	51000	20230329	-16.37	33550	20221005	27.12	51000	-16.37	20230329	34100	25.07	20230118	51000	-16.37	20230329	33800	26.18	20221012	1.14	Y	213420	200	49 억		1883364	N	N	9033	N	00	N
121	20231010	090745	57	100.00	KSQ150		반도체	N	N	N	N		N	43100	450	2	1.06	265242550	6176	6.45	42900	43200	42700	55400	29900	42650	42947.30	7.58	0	1458	43816	43232	42666	42082	41516	43225	42075	50	12750	200	32410	50	1	24831179	10702	27.50	3.27	12	0.02	1567.00	13166.00	51000	20230329	-15.49	33550	20221005	28.46	51000	-15.49	20230329	34100	26.39	20230118	51000	-15.49	20230329	33800	27.51	20221012	1.14	Y	213420	200	49 억		1883364	N	N	9033	N	00	N
122	20231006	160752	57	100.00	KSQ150		반도체	N	N	N	N		N	42650	500	2	1.19	4058825850	95500	141.04	42650	43250	42100	54700	29550	42150	42500.71	7.50	0	21170	44150	43150	42450	41450	40750	42800	41100	50	12550	200	32030	50	1	24831179	10590	27.22	3.24	12	0.38	1567.00	13166.00	51000	20230329	-16.37	32550	20221004	31.03	51000	-16.37	20230329	34100	25.07	20230118	51000	-16.37	20230329	33800	26.18	20221012	1.17	Y	213420	200	49 억		1862080	N	N	9033	N	00	N
123	20231006	150741	57	100.00	KSQ150		반도체	N	N	N	N		N	42300	150	2	0.36	3556634500	83623	123.50	42650	43250	42100	54700	29550	42150	42531.77	7.50	0	12610	44150	43150	42450	41450	40750	42800	41100	50	12550	200	32030	50	1	24831179	10504	26.99	3.21	12	0.34	1567.00	13166.00	51000	20230329	-17.06	32550	20221004	29.95	51000	-17.06	20230329	34100	24.05	20230118	51000	-17.06	20230329	33800	25.15	20221012	1.17	Y	213420	200	49 억		1862080	N	N	11618	N	00	N
124	20231006	140744	57	100.00	KSQ150		반도체	N	N	N	N		N	42700	550	2	1.30	2050392250	48066	70.99	42650	43250	42150	54700	29550	42150	42657.85	7.50	0	-1648	44150	43150	42450	41450	40750	42800	41100	50	12550	200	32030	50	1	24831179	10603	27.25	3.24	12	0.19	1567.00	13166.00	51000	20230329	-16.27	32550	20221004	31.18	51000	-16.27	20230329	34100	25.22	20230118	51000	-16.27	20230329	33800	26.33	20221012	1.17	Y	213420	200	49 억		1862080	N	N	11618	N	00	N
125	20231006	130734	57	100.00	KSQ150		반도체	N	N	N	N		N	42850	700	2	1.66	1744441300	40906	60.41	42650	43250	42150	54700	29550	42150	42645.12	7.50	0	-1604	44150	43150	42450	41450	40750	42800	41100	50	12550	200	32030	50	1	24831179	10640	27.35	3.25	12	0.16	1567.00	13166.00	51000	20230329	-15.98	32550	20221004	31.64	51000	-15.98	20230329	34100	25.66	20230118	51000	-15.98	20230329	33800	26.78	20221012	1.17	Y	213420	200	49 억		1862080	N	N	11618	N	00	N
126	20231006	120733	57	100.00	KSQ150		반도체	N	N	N	N		N	42450	300	2	0.71	1419497300	33288	49.16	42650	43250	42150	54700	29550	42150	42642.91	7.50	0	-2241	44150	43150	42450	41450	40750	42800	41100	50	12550	200	32030	50	1	24831179	10541	27.09	3.22	12	0.13	1567.00	13166.00	51000	20230329	-16.76	32550	20221004	30.41	51000	-16.76	20230329	34100	24.49	20230118	51000	-16.76	20230329	33800	25.59	20221012	1.17	Y	213420	200	49 억		1862080	N	N	11618	N	00	N
127	20231006	110726	57	100.00	KSQ150		반도체	N	N	N	N		N	42450	300	2	0.71	1163148900	27254	40.25	42650	43250	42150	54700	29550	42150	42678.10	7.50	0	-1463	44150	43150	42450	41450	40750	42800	41100	50	12550	200	32030	50	1	24831179	10541	27.09	3.22	12	0.11	1567.00	13166.00	51000	20230329	-16.76	32550	20221004	30.41	51000	-16.76	20230329	34100	24.49	20230118	51000	-16.76	20230329	33800	25.59	20221012	1.17	Y	213420	200	49 억		1862080	N	N	11618	N	00	N
128	20231006	100731	57	100.00	KSQ150		반도체	N	N	N	N		N	42800	650	2	1.54	757789800	17725	26.18	42650	43250	42150	54700	29550	42150	42752.60	7.50	0	-467	44150	43150	42450	41450	40750	42800	41100	50	12550	200	32030	50	1	24831179	10628	27.31	3.25	12	0.07	1567.00	13166.00	51000	20230329	-16.08	32550	20221004	31.49	51000	-16.08	20230329	34100	25.51	20230118	51000	-16.08	20230329	33800	26.63	20221012	1.17	Y	213420	200	49 억		1862080	N	N	11618	N	00	N
129	20231006	090728	57	100.00	KSQ150		반도체	N	N	N	N		N	42350	200	2	0.47	76970950	1804	2.66	42650	42850	42350	54700	29550	42150	42666.82	7.50	0	-95	44150	43150	42450	41450	40750	42800	41100	50	12550	200	32030	50	1	24831179	10516	27.03	3.22	12	0.01	1567.00	13166.00	51000	20230329	-16.96	32550	20221004	30.11	51000	-16.96	20230329	34100	24.19	20230118	51000	-16.96	20230329	33800	25.30	20221012	1.17	Y	213420	200	49 억		1862080	N	N	11618	N	00	N