KissMeData/033640/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	160422	57	100.00	KSQ150		반도체	N	N	N	N		N	15840	-900	5	-5.38	2579049120	160214	206.16	16750	16910	15840	21750	11720	16740	16097.48	4.29	0	-62177	17100	16920	16750	16570	16400	16835	16485	116	5010	500	12380	10	1	23059202	3653	4.71	1.42	12	0.69	3364.00	11174.00	27450	20230330	-42.30	14700	20230103	7.76	27450	-42.30	20230330	14700	7.76	20230103	27450	-42.30	20230330	14700	7.76	20230103	1.10	Y	033640	500	116 억		988905	N	N	22469	N	00	N
3	20231031	150427	57	100.00	KSQ150		반도체	N	N	N	N		N	15920	-820	5	-4.90	2359217960	146364	188.34	16750	16910	15870	21750	11720	16740	16118.38	4.29	0	-56681	17100	16920	16750	16570	16400	16835	16485	116	5010	500	12380	10	1	23059202	3671	4.73	1.42	12	0.63	3364.00	11174.00	27450	20230330	-42.00	14700	20230103	8.30	27450	-42.00	20230330	14700	8.30	20230103	27450	-42.00	20230330	14700	8.30	20230103	1.10	Y	033640	500	116 억		988905	N	N	13195	N	00	N
4	20231031	140431	57	100.00	KSQ150		반도체	N	N	N	N		N	15890	-850	5	-5.08	2162643270	134020	172.46	16750	16910	15870	21750	11720	16740	16136.23	4.29	0	-54978	17100	16920	16750	16570	16400	16835	16485	116	5010	500	12380	10	1	23059202	3664	4.72	1.42	12	0.58	3364.00	11174.00	27450	20230330	-42.11	14700	20230103	8.10	27450	-42.11	20230330	14700	8.10	20230103	27450	-42.11	20230330	14700	8.10	20230103	1.10	Y	033640	500	116 억		988905	N	N	13195	N	00	N
5	20231031	130428	57	100.00	KSQ150		반도체	N	N	N	N		N	15990	-750	5	-4.48	1876045200	116005	149.28	16750	16910	15900	21750	11720	16740	16171.57	4.29	0	-47986	17100	16920	16750	16570	16400	16835	16485	116	5010	500	12380	10	1	23059202	3687	4.75	1.43	12	0.50	3364.00	11174.00	27450	20230330	-41.75	14700	20230103	8.78	27450	-41.75	20230330	14700	8.78	20230103	27450	-41.75	20230330	14700	8.78	20230103	1.10	Y	033640	500	116 억		988905	N	N	13195	N	00	N
6	20231031	120424	57	100.00	KSQ150		반도체	N	N	N	N		N	16030	-710	5	-4.24	1534941390	94636	121.78	16750	16910	16000	21750	11720	16740	16218.82	4.29	0	-34928	17100	16920	16750	16570	16400	16835	16485	116	5010	500	12380	10	1	23059202	3696	4.77	1.43	12	0.41	3364.00	11174.00	27450	20230330	-41.60	14700	20230103	9.05	27450	-41.60	20230330	14700	9.05	20230103	27450	-41.60	20230330	14700	9.05	20230103	1.10	Y	033640	500	116 억		988905	N	N	13195	N	00	N
7	20231031	110436	57	100.00	KSQ150		반도체	N	N	N	N		N	16110	-630	5	-3.76	1424138190	87744	112.91	16750	16910	16000	21750	11720	16740	16229.97	4.29	0	-33790	17100	16920	16750	16570	16400	16835	16485	116	5010	500	12380	10	1	23059202	3715	4.79	1.44	12	0.38	3364.00	11174.00	27450	20230330	-41.31	14700	20230103	9.59	27450	-41.31	20230330	14700	9.59	20230103	27450	-41.31	20230330	14700	9.59	20230103	1.10	Y	033640	500	116 억		988905	N	N	13195	N	00	N
8	20231031	100431	57	100.00	KSQ150		반도체	N	N	N	N		N	16120	-620	5	-3.70	932046610	57066	73.43	16750	16910	16010	21750	11720	16740	16332.00	4.29	0	-21265	17100	16920	16750	16570	16400	16835	16485	116	5010	500	12380	10	1	23059202	3717	4.79	1.44	12	0.25	3364.00	11174.00	27450	20230330	-41.28	14700	20230103	9.66	27450	-41.28	20230330	14700	9.66	20230103	27450	-41.28	20230330	14700	9.66	20230103	1.10	Y	033640	500	116 억		988905	N	N	13195	N	00	N
9	20231031	090427	57	100.00	KSQ150		반도체	N	N	N	N		N	16800	60	2	0.36	58288350	3473	4.47	16750	16910	16750	21750	11720	16740	16784.69	4.29	0	320	17100	16920	16750	16570	16400	16835	16485	116	5010	500	12380	10	1	23059202	3874	4.99	1.50	12	0.02	3364.00	11174.00	27450	20230330	-38.80	14700	20230103	14.29	27450	-38.80	20230330	14700	14.29	20230103	27450	-38.80	20230330	14700	14.29	20230103	1.10	Y	033640	500	116 억		988905	N	N	13195	N	00	N
10	20231030	160423	57	100.00	KSQ150		반도체	N	N	N	N		N	16740	-20	5	-0.12	1288339120	77164	55.24	16820	16930	16580	21750	11740	16760	16695.88	4.34	0	965	17500	17130	16720	16350	15940	16925	16145	116	4990	500	12400	10	1	23059202	3860	4.98	1.50	12	0.33	3364.00	11174.00	27450	20230330	-39.02	14700	20230103	13.88	27450	-39.02	20230330	14700	13.88	20230103	27450	-39.02	20230330	14700	13.88	20230103	1.18	Y	033640	500	116 억		1000508	N	N	13195	N	00	N
11	20231030	150413	57	100.00	KSQ150		반도체	N	N	N	N		N	16690	-70	5	-0.42	1183267480	70865	50.73	16820	16930	16580	21750	11740	16760	16697.26	4.34	0	-1657	17500	17130	16720	16350	15940	16925	16145	116	4990	500	12400	10	1	23059202	3849	4.96	1.49	12	0.31	3364.00	11174.00	27450	20230330	-39.20	14700	20230103	13.54	27450	-39.20	20230330	14700	13.54	20230103	27450	-39.20	20230330	14700	13.54	20230103	1.18	Y	033640	500	116 억		1000508	N	N	20742	N	00	N
12	20231030	140416	57	100.00	KSQ150		반도체	N	N	N	N		N	16710	-50	5	-0.30	977530780	58518	41.89	16820	16930	16580	21750	11740	16760	16704.54	4.34	0	-3489	17500	17130	16720	16350	15940	16925	16145	116	4990	500	12400	10	1	23059202	3853	4.97	1.50	12	0.25	3364.00	11174.00	27450	20230330	-39.13	14700	20230103	13.67	27450	-39.13	20230330	14700	13.67	20230103	27450	-39.13	20230330	14700	13.67	20230103	1.18	Y	033640	500	116 억		1000508	N	N	20742	N	00	N
13	20231030	130415	57	100.00	KSQ150		반도체	N	N	N	N		N	16690	-70	5	-0.42	764129870	45721	32.73	16820	16930	16580	21750	11740	16760	16712.62	4.34	0	1645	17500	17130	16720	16350	15940	16925	16145	116	4990	500	12400	10	1	23059202	3849	4.96	1.49	12	0.20	3364.00	11174.00	27450	20230330	-39.20	14700	20230103	13.54	27450	-39.20	20230330	14700	13.54	20230103	27450	-39.20	20230330	14700	13.54	20230103	1.18	Y	033640	500	116 억		1000508	N	N	20742	N	00	N
14	20231030	120410	57	100.00	KSQ150		반도체	N	N	N	N		N	16650	-110	5	-0.66	658597620	39398	28.21	16820	16930	16580	21750	11740	16760	16716.24	4.34	0	927	17500	17130	16720	16350	15940	16925	16145	116	4990	500	12400	10	1	23059202	3839	4.95	1.49	12	0.17	3364.00	11174.00	27450	20230330	-39.34	14700	20230103	13.27	27450	-39.34	20230330	14700	13.27	20230103	27450	-39.34	20230330	14700	13.27	20230103	1.18	Y	033640	500	116 억		1000508	N	N	20742	N	00	N
15	20231030	110410	57	100.00	KSQ150		반도체	N	N	N	N		N	16730	-30	5	-0.18	570722180	34132	24.44	16820	16930	16580	21750	11740	16760	16720.73	4.34	0	1683	17500	17130	16720	16350	15940	16925	16145	116	4990	500	12400	10	1	23059202	3858	4.97	1.50	12	0.15	3364.00	11174.00	27450	20230330	-39.05	14700	20230103	13.81	27450	-39.05	20230330	14700	13.81	20230103	27450	-39.05	20230330	14700	13.81	20230103	1.18	Y	033640	500	116 억		1000508	N	N	20742	N	00	N
16	20231030	100413	57	100.00	KSQ150		반도체	N	N	N	N		N	16730	-30	5	-0.18	297496320	17742	12.70	16820	16930	16600	21750	11740	16760	16768.03	4.34	0	2825	17500	17130	16720	16350	15940	16925	16145	116	4990	500	12400	10	1	23059202	3858	4.97	1.50	12	0.08	3364.00	11174.00	27450	20230330	-39.05	14700	20230103	13.81	27450	-39.05	20230330	14700	13.81	20230103	27450	-39.05	20230330	14700	13.81	20230103	1.18	Y	033640	500	116 억		1000508	N	N	20742	N	00	N
17	20231030	090408	57	100.00	KSQ150		반도체	N	N	N	N		N	16770	10	2	0.06	44301160	2633	1.88	16820	16880	16770	21750	11740	16760	16832.49	4.34	0	711	17500	17130	16720	16350	15940	16925	16145	116	4990	500	12400	10	1	23059202	3867	4.99	1.50	12	0.01	3364.00	11174.00	27450	20230330	-38.91	14700	20230103	14.08	27450	-38.91	20230330	14700	14.08	20230103	27450	-38.91	20230330	14700	14.08	20230103	1.18	Y	033640	500	116 억		1000508	N	N	20742	N	00	N
18	20231027	160353	57	100.00	KSQ150		반도체	N	N	N	N		N	16760	-10	5	-0.06	2324327740	139432	100.71	16920	17090	16310	21800	11740	16770	16669.97	4.45	0	-26770	17076	16922	16706	16552	16336	17000	16630	116	5030	500	12400	10	1	23059202	3865	4.98	1.50	12	0.60	3364.00	11174.00	27450	20230330	-38.94	14700	20230103	14.01	27450	-38.94	20230330	14700	14.01	20230103	27450	-38.94	20230330	14700	14.01	20230103	1.17	Y	033640	500	116 억		1026263	N	N	20742	N	00	N
19	20231027	150411	57	100.00	KSQ150		반도체	N	N	N	N		N	16710	-60	5	-0.36	2202293190	132122	95.43	16920	17090	16310	21800	11740	16770	16668.63	4.45	0	-24436	17076	16922	16706	16552	16336	17000	16630	116	5030	500	12400	10	1	23059202	3853	4.97	1.50	12	0.57	3364.00	11174.00	27450	20230330	-39.13	14700	20230103	13.67	27450	-39.13	20230330	14700	13.67	20230103	27450	-39.13	20230330	14700	13.67	20230103	1.17	Y	033640	500	116 억		1026263	N	N	14659	N	00	N
20	20231027	140410	57	100.00	KSQ150		반도체	N	N	N	N		N	16440	-330	5	-1.97	1851620590	110919	80.12	16920	17090	16310	21800	11740	16770	16693.45	4.45	0	-18254	17076	16922	16706	16552	16336	17000	16630	116	5030	500	12400	10	1	23059202	3791	4.89	1.47	12	0.48	3364.00	11174.00	27450	20230330	-40.11	14700	20230103	11.84	27450	-40.11	20230330	14700	11.84	20230103	27450	-40.11	20230330	14700	11.84	20230103	1.17	Y	033640	500	116 억		1026263	N	N	14659	N	00	N
21	20231027	130407	57	100.00	KSQ150		반도체	N	N	N	N		N	16480	-290	5	-1.73	1429213390	85155	61.51	16920	17090	16460	21800	11740	16770	16783.67	4.45	0	-10378	17076	16922	16706	16552	16336	17000	16630	116	5030	500	12400	10	1	23059202	3800	4.90	1.47	12	0.37	3364.00	11174.00	27450	20230330	-39.96	14700	20230103	12.11	27450	-39.96	20230330	14700	12.11	20230103	27450	-39.96	20230330	14700	12.11	20230103	1.17	Y	033640	500	116 억		1026263	N	N	14659	N	00	N
22	20231027	120412	57	100.00	KSQ150		반도체	N	N	N	N		N	16750	-20	5	-0.12	1156687830	68717	49.63	16920	17090	16590	21800	11740	16770	16832.63	4.45	0	-2955	17076	16922	16706	16552	16336	17000	16630	116	5030	500	12400	10	1	23059202	3862	4.98	1.50	12	0.30	3364.00	11174.00	27450	20230330	-38.98	14700	20230103	13.95	27450	-38.98	20230330	14700	13.95	20230103	27450	-38.98	20230330	14700	13.95	20230103	1.17	Y	033640	500	116 억		1026263	N	N	14659	N	00	N
23	20231027	110416	57	100.00	KSQ150		반도체	N	N	N	N		N	16830	60	2	0.36	957887110	56855	41.07	16920	17090	16590	21800	11740	16770	16847.90	4.45	0	-2222	17076	16922	16706	16552	16336	17000	16630	116	5030	500	12400	10	1	23059202	3881	5.00	1.51	12	0.25	3364.00	11174.00	27450	20230330	-38.69	14700	20230103	14.49	27450	-38.69	20230330	14700	14.49	20230103	27450	-38.69	20230330	14700	14.49	20230103	1.17	Y	033640	500	116 억		1026263	N	N	14659	N	00	N
24	20231027	100411	57	100.00	KSQ150		반도체	N	N	N	N		N	16860	90	2	0.54	497404090	29644	21.41	16920	17090	16590	21800	11740	16770	16779.25	4.45	0	-3189	17076	16922	16706	16552	16336	17000	16630	116	5030	500	12400	10	1	23059202	3888	5.01	1.51	12	0.13	3364.00	11174.00	27450	20230330	-38.58	14700	20230103	14.69	27450	-38.58	20230330	14700	14.69	20230103	27450	-38.58	20230330	14700	14.69	20230103	1.17	Y	033640	500	116 억		1026263	N	N	14659	N	00	N
25	20231027	090407	57	100.00	KSQ150		반도체	N	N	N	N		N	17000	230	2	1.37	80935430	4770	3.45	16920	17090	16920	21800	11740	16770	16967.60	4.45	0	-363	17076	16922	16706	16552	16336	17000	16630	116	5030	500	12400	10	1	23059202	3920	5.05	1.52	12	0.02	3364.00	11174.00	27450	20230330	-38.07	14700	20230103	15.65	27450	-38.07	20230330	14700	15.65	20230103	27450	-38.07	20230330	14700	15.65	20230103	1.17	Y	033640	500	116 억		1026263	N	N	14659	N	00	N
26	20231026	160405	57	100.00	KSQ150		반도체	N	N	N	N		N	16770	-420	5	-2.44	2293743660	137617	184.77	16600	16860	16490	22300	12040	17190	16667.53	4.45	0	8765	17650	17420	17200	16970	16750	17310	16860	116	5110	500	12720	10	1	23059202	3867	4.99	1.50	12	0.60	3364.00	11174.00	27450	20230330	-38.91	14700	20230103	14.08	27450	-38.91	20230330	14700	14.08	20230103	27450	-38.91	20230330	14700	14.08	20230103	1.19	Y	033640	500	116 억		1026043	N	N	14659	N	00	N
27	20231026	150405	57	100.00	KSQ150		반도체	N	N	N	N		N	16720	-470	5	-2.73	2214658380	132897	178.44	16600	16860	16490	22300	12040	17190	16664.47	4.45	0	8710	17650	17420	17200	16970	16750	17310	16860	116	5110	500	12720	10	1	23059202	3855	4.97	1.50	12	0.58	3364.00	11174.00	27450	20230330	-39.09	14700	20230103	13.74	27450	-39.09	20230330	14700	13.74	20230103	27450	-39.09	20230330	14700	13.74	20230103	1.19	Y	033640	500	116 억		1026043	N	N	11149	N	00	N
28	20231026	140406	57	100.00	KSQ150		반도체	N	N	N	N		N	16560	-630	5	-3.66	1793388890	107665	144.56	16600	16860	16490	22300	12040	17190	16657.12	4.45	0	4081	17650	17420	17200	16970	16750	17310	16860	116	5110	500	12720	10	1	23059202	3819	4.92	1.48	12	0.47	3364.00	11174.00	27450	20230330	-39.67	14700	20230103	12.65	27450	-39.67	20230330	14700	12.65	20230103	27450	-39.67	20230330	14700	12.65	20230103	1.19	Y	033640	500	116 억		1026043	N	N	11149	N	00	N
29	20231026	130405	57	100.00	KSQ150		반도체	N	N	N	N		N	16630	-560	5	-3.26	1415951370	84867	113.95	16600	16860	16560	22300	12040	17190	16684.36	4.45	0	14609	17650	17420	17200	16970	16750	17310	16860	116	5110	500	12720	10	1	23059202	3835	4.94	1.49	12	0.37	3364.00	11174.00	27450	20230330	-39.42	14700	20230103	13.13	27450	-39.42	20230330	14700	13.13	20230103	27450	-39.42	20230330	14700	13.13	20230103	1.19	Y	033640	500	116 억		1026043	N	N	11149	N	00	N
30	20231026	120404	57	100.00	KSQ150		반도체	N	N	N	N		N	16710	-480	5	-2.79	921198170	55229	74.15	16600	16860	16560	22300	12040	17190	16679.61	4.45	0	6575	17650	17420	17200	16970	16750	17310	16860	116	5110	500	12720	10	1	23059202	3853	4.97	1.50	12	0.24	3364.00	11174.00	27450	20230330	-39.13	14700	20230103	13.67	27450	-39.13	20230330	14700	13.67	20230103	27450	-39.13	20230330	14700	13.67	20230103	1.19	Y	033640	500	116 억		1026043	N	N	11149	N	00	N
31	20231026	110408	57	100.00	KSQ150		반도체	N	N	N	N		N	16700	-490	5	-2.85	826020850	49536	66.51	16600	16860	16560	22300	12040	17190	16675.16	4.45	0	6247	17650	17420	17200	16970	16750	17310	16860	116	5110	500	12720	10	1	23059202	3851	4.96	1.49	12	0.21	3364.00	11174.00	27450	20230330	-39.16	14700	20230103	13.61	27450	-39.16	20230330	14700	13.61	20230103	27450	-39.16	20230330	14700	13.61	20230103	1.19	Y	033640	500	116 억		1026043	N	N	11149	N	00	N
32	20231026	100407	57	100.00	KSQ150		반도체	N	N	N	N		N	16850	-340	5	-1.98	624633310	37503	50.35	16600	16850	16560	22300	12040	17190	16655.56	4.45	0	2793	17650	17420	17200	16970	16750	17310	16860	116	5110	500	12720	10	1	23059202	3885	5.01	1.51	12	0.16	3364.00	11174.00	27450	20230330	-38.62	14700	20230103	14.63	27450	-38.62	20230330	14700	14.63	20230103	27450	-38.62	20230330	14700	14.63	20230103	1.19	Y	033640	500	116 억		1026043	N	N	11149	N	00	N
33	20231026	090405	57	100.00	KSQ150		반도체	N	N	N	N		N	16730	-460	5	-2.68	166728270	10009	13.44	16600	16800	16600	22300	12040	17190	16657.83	4.45	0	5330	17650	17420	17200	16970	16750	17310	16860	116	5110	500	12720	10	1	23059202	3858	4.97	1.50	12	0.04	3364.00	11174.00	27450	20230330	-39.05	14700	20230103	13.81	27450	-39.05	20230330	14700	13.81	20230103	27450	-39.05	20230330	14700	13.81	20230103	1.19	Y	033640	500	116 억		1026043	N	N	11149	N	00	N
34	20231025	160407	57	100.00	KSQ150		반도체	N	N	N	N		N	17190	-90	5	-0.52	1262276700	73619	63.02	17430	17430	16980	22450	12100	17280	17146.06	4.46	0	-1255	17800	17540	17020	16760	16240	17670	16890	116	5170	500	12780	10	1	23059202	3964	5.11	1.54	12	0.32	3364.00	11174.00	27450	20230330	-37.38	14700	20230103	16.94	27450	-37.38	20230330	14700	16.94	20230103	27450	-37.38	20230330	14700	16.94	20230103	1.20	Y	033640	500	116 억		1027564	N	N	11149	N	00	N
35	20231025	150407	57	100.00	KSQ150		반도체	N	N	N	N		N	17040	-240	5	-1.39	1198847290	69915	59.85	17430	17430	16980	22450	12100	17280	17147.21	4.46	0	-1171	17800	17540	17020	16760	16240	17670	16890	116	5170	500	12780	10	1	23059202	3929	5.07	1.52	12	0.30	3364.00	11174.00	27450	20230330	-37.92	14700	20230103	15.92	27450	-37.92	20230330	14700	15.92	20230103	27450	-37.92	20230330	14700	15.92	20230103	1.20	Y	033640	500	116 억		1027564	N	N	5850	N	00	N
36	20231025	140404	57	100.00	KSQ150		반도체	N	N	N	N		N	17130	-150	5	-0.87	1047408980	61053	52.27	17430	17430	16980	22450	12100	17280	17155.73	4.46	0	-2407	17800	17540	17020	16760	16240	17670	16890	116	5170	500	12780	10	1	23059202	3950	5.09	1.53	12	0.26	3364.00	11174.00	27450	20230330	-37.60	14700	20230103	16.53	27450	-37.60	20230330	14700	16.53	20230103	27450	-37.60	20230330	14700	16.53	20230103	1.20	Y	033640	500	116 억		1027564	N	N	5850	N	00	N
37	20231025	130405	57	100.00	KSQ150		반도체	N	N	N	N		N	17050	-230	5	-1.33	863620670	50272	43.04	17430	17430	17030	22450	12100	17280	17178.96	4.46	0	1534	17800	17540	17020	16760	16240	17670	16890	116	5170	500	12780	10	1	23059202	3932	5.07	1.53	12	0.22	3364.00	11174.00	27450	20230330	-37.89	14700	20230103	15.99	27450	-37.89	20230330	14700	15.99	20230103	27450	-37.89	20230330	14700	15.99	20230103	1.20	Y	033640	500	116 억		1027564	N	N	5850	N	00	N
38	20231025	120404	57	100.00	KSQ150		반도체	N	N	N	N		N	17150	-130	5	-0.75	771085730	44858	38.40	17430	17430	17030	22450	12100	17280	17189.48	4.46	0	3899	17800	17540	17020	16760	16240	17670	16890	116	5170	500	12780	10	1	23059202	3955	5.10	1.53	12	0.19	3364.00	11174.00	27450	20230330	-37.52	14700	20230103	16.67	27450	-37.52	20230330	14700	16.67	20230103	27450	-37.52	20230330	14700	16.67	20230103	1.20	Y	033640	500	116 억		1027564	N	N	5850	N	00	N
39	20231025	110404	57	100.00	KSQ150		반도체	N	N	N	N		N	17120	-160	5	-0.93	669503040	38934	33.33	17430	17430	17030	22450	12100	17280	17195.85	4.46	0	988	17800	17540	17020	16760	16240	17670	16890	116	5170	500	12780	10	1	23059202	3948	5.09	1.53	12	0.17	3364.00	11174.00	27450	20230330	-37.63	14700	20230103	16.46	27450	-37.63	20230330	14700	16.46	20230103	27450	-37.63	20230330	14700	16.46	20230103	1.20	Y	033640	500	116 억		1027564	N	N	5850	N	00	N
40	20231025	100404	57	100.00	KSQ150		반도체	N	N	N	N		N	17220	-60	5	-0.35	490273610	28532	24.43	17430	17430	17030	22450	12100	17280	17183.29	4.46	0	950	17800	17540	17020	16760	16240	17670	16890	116	5170	500	12780	10	1	23059202	3971	5.12	1.54	12	0.12	3364.00	11174.00	27450	20230330	-37.27	14700	20230103	17.14	27450	-37.27	20230330	14700	17.14	20230103	27450	-37.27	20230330	14700	17.14	20230103	1.20	Y	033640	500	116 억		1027564	N	N	5850	N	00	N
41	20231025	090404	57	100.00	KSQ150		반도체	N	N	N	N		N	17160	-120	5	-0.69	77464050	4491	3.84	17430	17430	17100	22450	12100	17280	17248.73	4.46	0	-1017	17800	17540	17020	16760	16240	17670	16890	116	5170	500	12780	10	1	23059202	3957	5.10	1.54	12	0.02	3364.00	11174.00	27450	20230330	-37.49	14700	20230103	16.73	27450	-37.49	20230330	14700	16.73	20230103	27450	-37.49	20230330	14700	16.73	20230103	1.20	Y	033640	500	116 억		1027564	N	N	5850	N	00	N
42	20231024	160356	57	100.00	KSQ150		반도체	N	N	N	N		N	17280	750	2	4.54	1968099960	116326	91.37	16730	17280	16500	21450	11580	16530	16918.51	4.36	0	27371	17150	16840	16660	16350	16170	16750	16260	116	4920	500	12230	10	1	23059202	3985	5.14	1.55	12	0.50	3364.00	11174.00	27450	20230330	-37.05	14700	20230103	17.55	27450	-37.05	20230330	14700	17.55	20230103	27450	-37.05	20230330	14700	17.55	20230103	1.22	Y	033640	500	116 억		1004777	N	N	5850	N	00	N
43	20231024	150402	57	100.00	KSQ150		반도체	N	N	N	N		N	17240	710	2	4.30	1822327120	107882	84.74	16730	17250	16500	21450	11580	16530	16891.86	4.36	0	25375	17150	16840	16660	16350	16170	16750	16260	116	4920	500	12230	10	1	23059202	3975	5.12	1.54	12	0.47	3364.00	11174.00	27450	20230330	-37.19	14700	20230103	17.28	27450	-37.19	20230330	14700	17.28	20230103	27450	-37.19	20230330	14700	17.28	20230103	1.22	Y	033640	500	116 억		1004777	N	N	41495	N	00	N
44	20231024	140355	57	100.00	KSQ150		반도체	N	N	N	N		N	17040	510	2	3.09	1365936770	81242	63.81	16730	17040	16500	21450	11580	16530	16813.19	4.36	0	19674	17150	16840	16660	16350	16170	16750	16260	116	4920	500	12230	10	1	23059202	3929	5.07	1.52	12	0.35	3364.00	11174.00	27450	20230330	-37.92	14700	20230103	15.92	27450	-37.92	20230330	14700	15.92	20230103	27450	-37.92	20230330	14700	15.92	20230103	1.22	Y	033640	500	116 억		1004777	N	N	41495	N	00	N
45	20231024	130401	57	100.00	KSQ150		반도체	N	N	N	N		N	16890	360	2	2.18	1110418530	66180	51.98	16730	16990	16500	21450	11580	16530	16778.77	4.36	0	16031	17150	16840	16660	16350	16170	16750	16260	116	4920	500	12230	10	1	23059202	3895	5.02	1.51	12	0.29	3364.00	11174.00	27450	20230330	-38.47	14700	20230103	14.90	27450	-38.47	20230330	14700	14.90	20230103	27450	-38.47	20230330	14700	14.90	20230103	1.22	Y	033640	500	116 억		1004777	N	N	41495	N	00	N
46	20231024	120405	57	100.00	KSQ150		반도체	N	N	N	N		N	16850	320	2	1.94	1025612720	61158	48.04	16730	16990	16500	21450	11580	16530	16769.89	4.36	0	14986	17150	16840	16660	16350	16170	16750	16260	116	4920	500	12230	10	1	23059202	3885	5.01	1.51	12	0.27	3364.00	11174.00	27450	20230330	-38.62	14700	20230103	14.63	27450	-38.62	20230330	14700	14.63	20230103	27450	-38.62	20230330	14700	14.63	20230103	1.22	Y	033640	500	116 억		1004777	N	N	41495	N	00	N
47	20231024	110400	57	100.00	KSQ150		반도체	N	N	N	N		N	16650	120	2	0.73	910949950	54339	42.68	16730	16990	16500	21450	11580	16530	16764.21	4.36	0	11917	17150	16840	16660	16350	16170	16750	16260	116	4920	500	12230	10	1	23059202	3839	4.95	1.49	12	0.24	3364.00	11174.00	27450	20230330	-39.34	14700	20230103	13.27	27450	-39.34	20230330	14700	13.27	20230103	27450	-39.34	20230330	14700	13.27	20230103	1.22	Y	033640	500	116 억		1004777	N	N	41495	N	00	N
48	20231024	100357	57	100.00	KSQ150		반도체	N	N	N	N		N	16890	360	2	2.18	601546540	35724	28.06	16730	16990	16610	21450	11580	16530	16838.73	4.36	0	12698	17150	16840	16660	16350	16170	16750	16260	116	4920	500	12230	10	1	23059202	3895	5.02	1.51	12	0.15	3364.00	11174.00	27450	20230330	-38.47	14700	20230103	14.90	27450	-38.47	20230330	14700	14.90	20230103	27450	-38.47	20230330	14700	14.90	20230103	1.22	Y	033640	500	116 억		1004777	N	N	41495	N	00	N
49	20231024	090400	57	100.00	KSQ150		반도체	N	N	N	N		N	16740	210	2	1.27	44900230	2682	2.11	16730	16760	16700	21450	11580	16530	16741.40	4.36	0	174	17150	16840	16660	16350	16170	16750	16260	116	4920	500	12230	10	1	23059202	3860	4.98	1.50	12	0.01	3364.00	11174.00	27450	20230330	-39.02	14700	20230103	13.88	27450	-39.02	20230330	14700	13.88	20230103	27450	-39.02	20230330	14700	13.88	20230103	1.22	Y	033640	500	116 억		1004777	N	N	41495	N	00	N
50	20231023	160355	57	100.00	KSQ150		반도체	N	N	N	N		N	16530	-560	5	-3.28	2112395080	127058	56.83	16970	16970	16480	22200	11970	17090	16625.66	4.49	0	-27792	18036	17562	16936	16462	15836	17800	16700	116	5110	500	12640	10	1	23059202	3812	4.91	1.48	12	0.55	3364.00	11174.00	27450	20230330	-39.78	14700	20230103	12.45	27450	-39.78	20230330	14700	12.45	20230103	27450	-39.78	20230330	14700	12.45	20230103	1.23	Y	033640	500	116 억		1035104	N	N	41495	N	00	N
51	20231023	150354	57	100.00	KSQ150		반도체	N	N	N	N		N	16500	-590	5	-3.45	1983318560	119246	53.33	16970	16970	16480	22200	11970	17090	16632.12	4.49	0	-28195	18036	17562	16936	16462	15836	17800	16700	116	5110	500	12640	10	1	23059202	3805	4.90	1.48	12	0.52	3364.00	11174.00	27450	20230330	-39.89	14700	20230103	12.24	27450	-39.89	20230330	14700	12.24	20230103	27450	-39.89	20230330	14700	12.24	20230103	1.23	Y	033640	500	116 억		1035104	N	N	26178	N	00	N
52	20231023	140356	57	100.00	KSQ150		반도체	N	N	N	N		N	16510	-580	5	-3.39	1739320330	104467	46.72	16970	16970	16500	22200	11970	17090	16649.43	4.49	0	-27726	18036	17562	16936	16462	15836	17800	16700	116	5110	500	12640	10	1	23059202	3807	4.91	1.48	12	0.45	3364.00	11174.00	27450	20230330	-39.85	14700	20230103	12.31	27450	-39.85	20230330	14700	12.31	20230103	27450	-39.85	20230330	14700	12.31	20230103	1.23	Y	033640	500	116 억		1035104	N	N	26178	N	00	N
53	20231023	130357	57	100.00	KSQ150		반도체	N	N	N	N		N	16550	-540	5	-3.16	1495886930	89739	40.13	16970	16970	16510	22200	11970	17090	16669.26	4.49	0	-24024	18036	17562	16936	16462	15836	17800	16700	116	5110	500	12640	10	1	23059202	3816	4.92	1.48	12	0.39	3364.00	11174.00	27450	20230330	-39.71	14700	20230103	12.59	27450	-39.71	20230330	14700	12.59	20230103	27450	-39.71	20230330	14700	12.59	20230103	1.23	Y	033640	500	116 억		1035104	N	N	26178	N	00	N
54	20231023	120354	57	100.00	KSQ150		반도체	N	N	N	N		N	16530	-560	5	-3.28	1277604970	76532	34.23	16970	16970	16520	22200	11970	17090	16693.68	4.49	0	-21600	18036	17562	16936	16462	15836	17800	16700	116	5110	500	12640	10	1	23059202	3812	4.91	1.48	12	0.33	3364.00	11174.00	27450	20230330	-39.78	14700	20230103	12.45	27450	-39.78	20230330	14700	12.45	20230103	27450	-39.78	20230330	14700	12.45	20230103	1.23	Y	033640	500	116 억		1035104	N	N	26178	N	00	N
55	20231023	110354	57	100.00	KSQ150		반도체	N	N	N	N		N	16620	-470	5	-2.75	988060190	59054	26.41	16970	16970	16620	22200	11970	17090	16731.41	4.49	0	-14051	18036	17562	16936	16462	15836	17800	16700	116	5110	500	12640	10	1	23059202	3832	4.94	1.49	12	0.26	3364.00	11174.00	27450	20230330	-39.45	14700	20230103	13.06	27450	-39.45	20230330	14700	13.06	20230103	27450	-39.45	20230330	14700	13.06	20230103	1.23	Y	033640	500	116 억		1035104	N	N	26178	N	00	N
56	20231023	100351	57	100.00	KSQ150		반도체	N	N	N	N		N	16680	-410	5	-2.40	619436060	36915	16.51	16970	16970	16660	22200	11970	17090	16779.98	4.49	0	-8479	18036	17562	16936	16462	15836	17800	16700	116	5110	500	12640	10	1	23059202	3846	4.96	1.49	12	0.16	3364.00	11174.00	27450	20230330	-39.23	14700	20230103	13.47	27450	-39.23	20230330	14700	13.47	20230103	27450	-39.23	20230330	14700	13.47	20230103	1.23	Y	033640	500	116 억		1035104	N	N	26178	N	00	N
57	20231023	090359	57	100.00	KSQ150		반도체	N	N	N	N		N	16800	-290	5	-1.70	48609330	2881	1.29	16970	16970	16800	22200	11970	17090	16871.62	4.49	0	-1502	18036	17562	16936	16462	15836	17800	16700	116	5110	500	12640	10	1	23059202	3874	4.99	1.50	12	0.01	3364.00	11174.00	27450	20230330	-38.80	14700	20230103	14.29	27450	-38.80	20230330	14700	14.29	20230103	27450	-38.80	20230330	14700	14.29	20230103	1.23	Y	033640	500	116 억		1035104	N	N	26178	N	00	N
58	20231020	160354	57	100.00	KSQ150		반도체	N	N	N	N		N	17090	520	2	3.14	3777000580	223402	209.37	16400	17410	16310	21500	11600	16570	16906.62	4.44	0	13115	17223	16896	16723	16396	16223	16810	16310	116	4930	500	12260	10	1	23059202	3941	5.08	1.53	12	0.97	3364.00	11174.00	27450	20230330	-37.74	14700	20230103	16.26	27450	-37.74	20230330	14700	16.26	20230103	27450	-37.74	20230330	14700	16.26	20230103	1.23	Y	033640	500	116 억		1024723	N	N	26178	N	00	N
59	20231020	150354	57	100.00	KSQ150		반도체	N	N	N	N		N	17090	520	2	3.14	3599482940	212995	199.62	16400	17410	16310	21500	11600	16570	16899.38	4.44	0	10689	17223	16896	16723	16396	16223	16810	16310	116	4930	500	12260	10	1	23059202	3941	5.08	1.53	12	0.92	3364.00	11174.00	27450	20230330	-37.74	14700	20230103	16.26	27450	-37.74	20230330	14700	16.26	20230103	27450	-37.74	20230330	14700	16.26	20230103	1.23	Y	033640	500	116 억		1024723	N	N	19841	N	00	N
60	20231020	140356	57	100.00	KSQ150		반도체	N	N	N	N		N	17210	640	2	3.86	2852932580	169653	159.00	16400	17410	16310	21500	11600	16570	16816.28	4.44	0	9098	17223	16896	16723	16396	16223	16810	16310	116	4930	500	12260	10	1	23059202	3968	5.12	1.54	12	0.74	3364.00	11174.00	27450	20230330	-37.30	14700	20230103	17.07	27450	-37.30	20230330	14700	17.07	20230103	27450	-37.30	20230330	14700	17.07	20230103	1.23	Y	033640	500	116 억		1024723	N	N	19841	N	00	N
61	20231020	130346	57	100.00	KSQ150		반도체	N	N	N	N		N	17000	430	2	2.60	1938229780	116647	109.32	16400	17000	16310	21500	11600	16570	16616.20	4.44	0	10295	17223	16896	16723	16396	16223	16810	16310	116	4930	500	12260	10	1	23059202	3920	5.05	1.52	12	0.51	3364.00	11174.00	27450	20230330	-38.07	14700	20230103	15.65	27450	-38.07	20230330	14700	15.65	20230103	27450	-38.07	20230330	14700	15.65	20230103	1.23	Y	033640	500	116 억		1024723	N	N	19841	N	00	N
62	20231020	120351	57	100.00	KSQ150		반도체	N	N	N	N		N	16810	240	2	1.45	1602260750	96801	90.72	16400	16900	16310	21500	11600	16570	16552.11	4.44	0	5342	17223	16896	16723	16396	16223	16810	16310	116	4930	500	12260	10	1	23059202	3876	5.00	1.50	12	0.42	3364.00	11174.00	27450	20230330	-38.76	14700	20230103	14.35	27450	-38.76	20230330	14700	14.35	20230103	27450	-38.76	20230330	14700	14.35	20230103	1.23	Y	033640	500	116 억		1024723	N	N	19841	N	00	N
63	20231020	110354	57	100.00	KSQ150		반도체	N	N	N	N		N	16680	110	2	0.66	1172572700	71138	66.67	16400	16690	16310	21500	11600	16570	16483.07	4.44	0	3667	17223	16896	16723	16396	16223	16810	16310	116	4930	500	12260	10	1	23059202	3846	4.96	1.49	12	0.31	3364.00	11174.00	27450	20230330	-39.23	14700	20230103	13.47	27450	-39.23	20230330	14700	13.47	20230103	27450	-39.23	20230330	14700	13.47	20230103	1.23	Y	033640	500	116 억		1024723	N	N	19841	N	00	N
64	20231020	100352	57	100.00	KSQ150		반도체	N	N	N	N		N	16510	-60	5	-0.36	691795480	42148	39.50	16400	16620	16310	21500	11600	16570	16413.48	4.44	0	1988	17223	16896	16723	16396	16223	16810	16310	116	4930	500	12260	10	1	23059202	3807	4.91	1.48	12	0.18	3364.00	11174.00	27450	20230330	-39.85	14700	20230103	12.31	27450	-39.85	20230330	14700	12.31	20230103	27450	-39.85	20230330	14700	12.31	20230103	1.23	Y	033640	500	116 억		1024723	N	N	19841	N	00	N
65	20231020	090354	57	100.00	KSQ150		반도체	N	N	N	N		N	16560	-10	5	-0.06	61714970	3734	3.50	16400	16620	16390	21500	11600	16570	16527.84	4.44	0	420	17223	16896	16723	16396	16223	16810	16310	116	4930	500	12260	10	1	23059202	3819	4.92	1.48	12	0.02	3364.00	11174.00	27450	20230330	-39.67	14700	20230103	12.65	27450	-39.67	20230330	14700	12.65	20230103	27450	-39.67	20230330	14700	12.65	20230103	1.23	Y	033640	500	116 억		1024723	N	N	19841	N	00	N
66	20231019	160351	57	100.00	KSQ150		반도체	N	N	N	N		N	16570	-730	5	-4.22	1760891160	105571	129.75	17050	17050	16550	22450	12110	17300	16680.38	4.58	0	-32404	17586	17442	17266	17122	16946	17355	17035	116	5150	500	12800	10	1	23059202	3821	4.93	1.48	12	0.46	3364.00	11174.00	27450	20230330	-39.64	14700	20230103	12.72	27450	-39.64	20230330	14700	12.72	20230103	27450	-39.64	20230330	14700	12.72	20230103	1.25	Y	033640	500	116 억		1055950	N	N	19841	N	00	N
67	20231019	150349	57	100.00	KSQ150		반도체	N	N	N	N		N	16610	-690	5	-3.99	1624900280	97371	119.67	17050	17050	16550	22450	12110	17300	16687.66	4.58	0	-29641	17586	17442	17266	17122	16946	17355	17035	116	5150	500	12800	10	1	23059202	3830	4.94	1.49	12	0.42	3364.00	11174.00	27450	20230330	-39.49	14700	20230103	12.99	27450	-39.49	20230330	14700	12.99	20230103	27450	-39.49	20230330	14700	12.99	20230103	1.25	Y	033640	500	116 억		1055950	N	N	10053	N	00	N
68	20231019	140351	57	100.00	KSQ150		반도체	N	N	N	N		N	16580	-720	5	-4.16	1429657080	85591	105.19	17050	17050	16550	22450	12110	17300	16703.29	4.58	0	-23410	17586	17442	17266	17122	16946	17355	17035	116	5150	500	12800	10	1	23059202	3823	4.93	1.48	12	0.37	3364.00	11174.00	27450	20230330	-39.60	14700	20230103	12.79	27450	-39.60	20230330	14700	12.79	20230103	27450	-39.60	20230330	14700	12.79	20230103	1.25	Y	033640	500	116 억		1055950	N	N	10053	N	00	N
69	20231019	130349	57	100.00	KSQ150		반도체	N	N	N	N		N	16580	-720	5	-4.16	1332547420	79729	97.99	17050	17050	16550	22450	12110	17300	16713.39	4.58	0	-19795	17586	17442	17266	17122	16946	17355	17035	116	5150	500	12800	10	1	23059202	3823	4.93	1.48	12	0.35	3364.00	11174.00	27450	20230330	-39.60	14700	20230103	12.79	27450	-39.60	20230330	14700	12.79	20230103	27450	-39.60	20230330	14700	12.79	20230103	1.25	Y	033640	500	116 억		1055950	N	N	10053	N	00	N
70	20231019	120349	57	100.00	KSQ150		반도체	N	N	N	N		N	16600	-700	5	-4.05	1181145910	70593	86.76	17050	17050	16590	22450	12110	17300	16731.69	4.58	0	-14617	17586	17442	17266	17122	16946	17355	17035	116	5150	500	12800	10	1	23059202	3828	4.93	1.49	12	0.31	3364.00	11174.00	27450	20230330	-39.53	14700	20230103	12.93	27450	-39.53	20230330	14700	12.93	20230103	27450	-39.53	20230330	14700	12.93	20230103	1.25	Y	033640	500	116 억		1055950	N	N	10053	N	00	N
71	20231019	110350	57	100.00	KSQ150		반도체	N	N	N	N		N	16740	-560	5	-3.24	835326750	49826	61.24	17050	17050	16640	22450	12110	17300	16764.77	4.58	0	-10979	17586	17442	17266	17122	16946	17355	17035	116	5150	500	12800	10	1	23059202	3860	4.98	1.50	12	0.22	3364.00	11174.00	27450	20230330	-39.02	14700	20230103	13.88	27450	-39.02	20230330	14700	13.88	20230103	27450	-39.02	20230330	14700	13.88	20230103	1.25	Y	033640	500	116 억		1055950	N	N	10053	N	00	N
72	20231019	100348	57	100.00	KSQ150		반도체	N	N	N	N		N	16850	-450	5	-2.60	654909190	39062	48.01	17050	17050	16640	22450	12110	17300	16765.75	4.58	0	-6198	17586	17442	17266	17122	16946	17355	17035	116	5150	500	12800	10	1	23059202	3885	5.01	1.51	12	0.17	3364.00	11174.00	27450	20230330	-38.62	14700	20230103	14.63	27450	-38.62	20230330	14700	14.63	20230103	27450	-38.62	20230330	14700	14.63	20230103	1.25	Y	033640	500	116 억		1055950	N	N	10053	N	00	N
73	20231019	090352	57	100.00	KSQ150		반도체	N	N	N	N		N	16760	-540	5	-3.12	150508670	8932	10.98	17050	17050	16720	22450	12110	17300	16850.00	4.58	0	-2050	17586	17442	17266	17122	16946	17355	17035	116	5150	500	12800	10	1	23059202	3865	4.98	1.50	12	0.04	3364.00	11174.00	27450	20230330	-38.94	14700	20230103	14.01	27450	-38.94	20230330	14700	14.01	20230103	27450	-38.94	20230330	14700	14.01	20230103	1.25	Y	033640	500	116 억		1055950	N	N	10053	N	00	N
74	20231018	160352	57	100.00	KSQ150		반도체	N	N	N	N		N	17300	-250	5	-1.42	1396903890	81096	40.40	17370	17410	17090	22800	12290	17550	17225.29	4.63	0	-12705	18230	17890	17260	16920	16290	18060	17090	116	5250	500	12980	10	1	23059202	3989	5.14	1.55	12	0.35	3364.00	11174.00	27450	20230330	-36.98	14700	20230103	17.69	27450	-36.98	20230330	14700	17.69	20230103	27450	-36.98	20230330	14700	17.69	20230103	1.26	Y	033640	500	116 억		1068732	N	N	10053	N	00	N
75	20231018	150347	57	100.00	KSQ150		반도체	N	N	N	N		N	17270	-280	5	-1.60	1356951720	78780	39.25	17370	17410	17090	22800	12290	17550	17224.55	4.63	0	-12146	18230	17890	17260	16920	16290	18060	17090	116	5250	500	12980	10	1	23059202	3982	5.13	1.55	12	0.34	3364.00	11174.00	27450	20230330	-37.09	14700	20230103	17.48	27450	-37.09	20230330	14700	17.48	20230103	27450	-37.09	20230330	14700	17.48	20230103	1.26	Y	033640	500	116 억		1068732	N	N	15998	N	00	N
76	20231018	140345	57	100.00	KSQ150		반도체	N	N	N	N		N	17170	-380	5	-2.17	1191839840	69176	34.46	17370	17410	17090	22800	12290	17550	17229.07	4.63	0	-12073	18230	17890	17260	16920	16290	18060	17090	116	5250	500	12980	10	1	23059202	3959	5.10	1.54	12	0.30	3364.00	11174.00	27450	20230330	-37.45	14700	20230103	16.80	27450	-37.45	20230330	14700	16.80	20230103	27450	-37.45	20230330	14700	16.80	20230103	1.26	Y	033640	500	116 억		1068732	N	N	15998	N	00	N
77	20231018	130344	57	100.00	KSQ150		반도체	N	N	N	N		N	17200	-350	5	-1.99	1044182840	60583	30.18	17370	17410	17090	22800	12290	17550	17235.55	4.63	0	-7211	18230	17890	17260	16920	16290	18060	17090	116	5250	500	12980	10	1	23059202	3966	5.11	1.54	12	0.26	3364.00	11174.00	27450	20230330	-37.34	14700	20230103	17.01	27450	-37.34	20230330	14700	17.01	20230103	27450	-37.34	20230330	14700	17.01	20230103	1.26	Y	033640	500	116 억		1068732	N	N	15998	N	00	N
78	20231018	120349	57	100.00	KSQ150		반도체	N	N	N	N		N	17280	-270	5	-1.54	898124780	52098	25.95	17370	17410	17090	22800	12290	17550	17239.11	4.63	0	-4755	18230	17890	17260	16920	16290	18060	17090	116	5250	500	12980	10	1	23059202	3985	5.14	1.55	12	0.23	3364.00	11174.00	27450	20230330	-37.05	14700	20230103	17.55	27450	-37.05	20230330	14700	17.55	20230103	27450	-37.05	20230330	14700	17.55	20230103	1.26	Y	033640	500	116 억		1068732	N	N	15998	N	00	N
79	20231018	110347	57	100.00	KSQ150		반도체	N	N	N	N		N	17290	-260	5	-1.48	724765600	42060	20.95	17370	17410	17090	22800	12290	17550	17231.67	4.63	0	867	18230	17890	17260	16920	16290	18060	17090	116	5250	500	12980	10	1	23059202	3987	5.14	1.55	12	0.18	3364.00	11174.00	27450	20230330	-37.01	14700	20230103	17.62	27450	-37.01	20230330	14700	17.62	20230103	27450	-37.01	20230330	14700	17.62	20230103	1.26	Y	033640	500	116 억		1068732	N	N	15998	N	00	N
80	20231018	100348	57	100.00	KSQ150		반도체	N	N	N	N		N	17160	-390	5	-2.22	575273750	33391	16.63	17370	17370	17090	22800	12290	17550	17228.36	4.63	0	1225	18230	17890	17260	16920	16290	18060	17090	116	5250	500	12980	10	1	23059202	3957	5.10	1.54	12	0.14	3364.00	11174.00	27450	20230330	-37.49	14700	20230103	16.73	27450	-37.49	20230330	14700	16.73	20230103	27450	-37.49	20230330	14700	16.73	20230103	1.26	Y	033640	500	116 억		1068732	N	N	15998	N	00	N
81	20231018	090346	57	100.00	KSQ150		반도체	N	N	N	N		N	17170	-380	5	-2.17	49160090	2850	1.42	17370	17370	17120	22800	12290	17550	17248.63	4.63	0	-1500	18230	17890	17260	16920	16290	18060	17090	116	5250	500	12980	10	1	23059202	3959	5.10	1.54	12	0.01	3364.00	11174.00	27450	20230330	-37.45	14700	20230103	16.80	27450	-37.45	20230330	14700	16.80	20230103	27450	-37.45	20230330	14700	16.80	20230103	1.26	Y	033640	500	116 억		1068732	N	N	15998	N	00	N
82	20231017	160349	57	100.00	KSQ150		반도체	N	N	N	N		N	17550	950	2	5.72	3453680780	199861	183.30	16630	17600	16630	21550	11620	16600	17279.29	4.37	0	59918	17033	16816	16573	16356	16113	16695	16235	116	4950	500	12280	10	1	23059202	4047	5.22	1.57	12	0.87	3364.00	11174.00	27450	20230330	-36.07	14700	20230103	19.39	27450	-36.07	20230330	14700	19.39	20230103	27450	-36.07	20230330	14700	19.39	20230103	1.26	Y	033640	500	116 억		1007546	N	N	15998	N	00	N
83	20231017	150348	57	100.00	KSQ150		반도체	N	N	N	N		N	17520	920	2	5.54	3199500790	185356	169.99	16630	17600	16630	21550	11620	16600	17261.38	4.37	0	61453	17033	16816	16573	16356	16113	16695	16235	116	4950	500	12280	10	1	23059202	4040	5.21	1.57	12	0.80	3364.00	11174.00	27450	20230330	-36.17	14700	20230103	19.18	27450	-36.17	20230330	14700	19.18	20230103	27450	-36.17	20230330	14700	19.18	20230103	1.26	Y	033640	500	116 억		1007546	N	N	16517	N	00	N
84	20231017	140349	57	100.00	KSQ150		반도체	N	N	N	N		N	17410	810	2	4.88	2907308390	168635	154.66	16630	17600	16630	21550	11620	16600	17240.24	4.37	0	61801	17033	16816	16573	16356	16113	16695	16235	116	4950	500	12280	10	1	23059202	4015	5.18	1.56	12	0.73	3364.00	11174.00	27450	20230330	-36.58	14700	20230103	18.44	27450	-36.58	20230330	14700	18.44	20230103	27450	-36.58	20230330	14700	18.44	20230103	1.26	Y	033640	500	116 억		1007546	N	N	16517	N	00	N
85	20231017	130347	57	100.00	KSQ150		반도체	N	N	N	N		N	17450	850	2	5.12	2326395970	135461	124.23	16630	17470	16630	21550	11620	16600	17173.92	4.37	0	58620	17033	16816	16573	16356	16113	16695	16235	116	4950	500	12280	10	1	23059202	4024	5.19	1.56	12	0.59	3364.00	11174.00	27450	20230330	-36.43	14700	20230103	18.71	27450	-36.43	20230330	14700	18.71	20230103	27450	-36.43	20230330	14700	18.71	20230103	1.26	Y	033640	500	116 억		1007546	N	N	16517	N	00	N
86	20231017	120348	57	100.00	KSQ150		반도체	N	N	N	N		N	17290	690	2	4.16	1351708850	79303	72.73	16630	17300	16630	21550	11620	16600	17044.86	4.37	0	26552	17033	16816	16573	16356	16113	16695	16235	116	4950	500	12280	10	1	23059202	3987	5.14	1.55	12	0.34	3364.00	11174.00	27450	20230330	-37.01	14700	20230103	17.62	27450	-37.01	20230330	14700	17.62	20230103	27450	-37.01	20230330	14700	17.62	20230103	1.26	Y	033640	500	116 억		1007546	N	N	16517	N	00	N
87	20231017	110344	57	100.00	KSQ150		반도체	N	N	N	N		N	17240	640	2	3.86	1011676340	59587	54.65	16630	17270	16630	21550	11620	16600	16978.14	4.37	0	24504	17033	16816	16573	16356	16113	16695	16235	116	4950	500	12280	10	1	23059202	3975	5.12	1.54	12	0.26	3364.00	11174.00	27450	20230330	-37.19	14700	20230103	17.28	27450	-37.19	20230330	14700	17.28	20230103	27450	-37.19	20230330	14700	17.28	20230103	1.26	Y	033640	500	116 억		1007546	N	N	16517	N	00	N
88	20231017	100343	57	100.00	KSQ150		반도체	N	N	N	N		N	16870	270	2	1.63	413980680	24607	22.57	16630	16960	16630	21550	11620	16600	16823.70	4.37	0	4904	17033	16816	16573	16356	16113	16695	16235	116	4950	500	12280	10	1	23059202	3890	5.01	1.51	12	0.11	3364.00	11174.00	27450	20230330	-38.54	14700	20230103	14.76	27450	-38.54	20230330	14700	14.76	20230103	27450	-38.54	20230330	14700	14.76	20230103	1.26	Y	033640	500	116 억		1007546	N	N	16517	N	00	N
89	20231017	090345	57	100.00	KSQ150		반도체	N	N	N	N		N	16800	200	2	1.20	23094810	1385	1.27	16630	16830	16630	21550	11620	16600	16674.95	4.37	0	654	17033	16816	16573	16356	16113	16695	16235	116	4950	500	12280	10	1	23059202	3874	4.99	1.50	12	0.01	3364.00	11174.00	27450	20230330	-38.80	14700	20230103	14.29	27450	-38.80	20230330	14700	14.29	20230103	27450	-38.80	20230330	14700	14.29	20230103	1.26	Y	033640	500	116 억		1007546	N	N	16517	N	00	N
90	20231016	160344	57	100.00	KSQ150		반도체	N	N	N	N		N	16600	-310	5	-1.83	1791125180	108646	130.36	16650	16790	16330	21950	11840	16910	16485.88	4.39	0	-2599	17270	17090	16960	16780	16650	17025	16715	116	5040	500	12510	10	1	23059202	3828	4.93	1.49	12	0.47	3364.00	11174.00	27450	20230330	-39.53	14700	20230103	12.93	27450	-39.53	20230330	14700	12.93	20230103	27450	-39.53	20230330	14700	12.93	20230103	1.26	Y	033640	500	116 억		1011898	N	N	16517	N	00	N
91	20231016	150344	57	100.00	KSQ150		반도체	N	N	N	N		N	16600	-310	5	-1.83	1556656440	94540	113.44	16650	16790	16330	21950	11840	16910	16465.59	4.39	0	-1816	17270	17090	16960	16780	16650	17025	16715	116	5040	500	12510	10	1	23059202	3828	4.93	1.49	12	0.41	3364.00	11174.00	27450	20230330	-39.53	14700	20230103	12.93	27450	-39.53	20230330	14700	12.93	20230103	27450	-39.53	20230330	14700	12.93	20230103	1.26	Y	033640	500	116 억		1011898	N	N	26701	N	00	N
92	20231016	140344	57	100.00	KSQ150		반도체	N	N	N	N		N	16460	-450	5	-2.66	1363223180	82806	99.36	16650	16790	16330	21950	11840	16910	16462.86	4.39	0	-6243	17270	17090	16960	16780	16650	17025	16715	116	5040	500	12510	10	1	23059202	3796	4.89	1.47	12	0.36	3364.00	11174.00	27450	20230330	-40.04	14700	20230103	11.97	27450	-40.04	20230330	14700	11.97	20230103	27450	-40.04	20230330	14700	11.97	20230103	1.26	Y	033640	500	116 억		1011898	N	N	26701	N	00	N
93	20231016	130343	57	100.00	KSQ150		반도체	N	N	N	N		N	16420	-490	5	-2.90	1248732530	75839	91.00	16650	16790	16330	21950	11840	16910	16465.57	4.39	0	-6614	17270	17090	16960	16780	16650	17025	16715	116	5040	500	12510	10	1	23059202	3786	4.88	1.47	12	0.33	3364.00	11174.00	27450	20230330	-40.18	14700	20230103	11.70	27450	-40.18	20230330	14700	11.70	20230103	27450	-40.18	20230330	14700	11.70	20230103	1.26	Y	033640	500	116 억		1011898	N	N	26701	N	00	N
94	20231016	120344	57	100.00	KSQ150		반도체	N	N	N	N		N	16370	-540	5	-3.19	896707070	54320	65.18	16650	16790	16340	21950	11840	16910	16507.86	4.39	0	-12972	17270	17090	16960	16780	16650	17025	16715	116	5040	500	12510	10	1	23059202	3775	4.87	1.47	12	0.24	3364.00	11174.00	27450	20230330	-40.36	14700	20230103	11.36	27450	-40.36	20230330	14700	11.36	20230103	27450	-40.36	20230330	14700	11.36	20230103	1.26	Y	033640	500	116 억		1011898	N	N	26701	N	00	N
95	20231016	110342	57	100.00	KSQ150		반도체	N	N	N	N		N	16390	-520	5	-3.08	754260580	45626	54.75	16650	16790	16390	21950	11840	16910	16531.38	4.39	0	-11407	17270	17090	16960	16780	16650	17025	16715	116	5040	500	12510	10	1	23059202	3779	4.87	1.47	12	0.20	3364.00	11174.00	27450	20230330	-40.29	14700	20230103	11.50	27450	-40.29	20230330	14700	11.50	20230103	27450	-40.29	20230330	14700	11.50	20230103	1.26	Y	033640	500	116 억		1011898	N	N	26701	N	00	N
96	20231016	100339	57	100.00	KSQ150		반도체	N	N	N	N		N	16520	-390	5	-2.31	499449370	30169	36.20	16650	16790	16430	21950	11840	16910	16555.05	4.39	0	-8679	17270	17090	16960	16780	16650	17025	16715	116	5040	500	12510	10	1	23059202	3809	4.91	1.48	12	0.13	3364.00	11174.00	27450	20230330	-39.82	14700	20230103	12.38	27450	-39.82	20230330	14700	12.38	20230103	27450	-39.82	20230330	14700	12.38	20230103	1.26	Y	033640	500	116 억		1011898	N	N	26701	N	00	N
97	20231016	090342	57	100.00	KSQ150		반도체	N	N	N	N		N	16480	-430	5	-2.54	62850870	3795	4.55	16650	16690	16480	21950	11840	16910	16561.49	4.39	0	-785	17270	17090	16960	16780	16650	17025	16715	116	5040	500	12510	10	1	23059202	3800	4.90	1.47	12	0.02	3364.00	11174.00	27450	20230330	-39.96	14700	20230103	12.11	27450	-39.96	20230330	14700	12.11	20230103	27450	-39.96	20230330	14700	12.11	20230103	1.26	Y	033640	500	116 억		1011898	N	N	26701	N	00	N
98	20231012	160349	57	100.00	KSQ150		반도체	N	N	N	N		N	17060	10	2	0.06	1539104760	90165	87.45	17490	17490	16900	22150	11940	17050	17069.88	4.36	0	-9933	17456	17252	16966	16762	16476	17355	16865	116	5100	500	12610	10	1	23059202	3934	5.07	1.53	12	0.39	3364.00	11174.00	27450	20230330	-37.85	14700	20230103	16.05	27450	-37.85	20230330	14700	16.05	20230103	27450	-37.85	20230330	14700	16.05	20230103	1.26	Y	033640	500	116 억		1004440	N	N	10233	N	00	N
99	20231012	150344	57	100.00	KSQ150		반도체	N	N	N	N		N	17050	0	3	0.00	1456292350	85311	82.74	17490	17490	16900	22150	11940	17050	17070.39	4.36	0	-11341	17456	17252	16966	16762	16476	17355	16865	116	5100	500	12610	10	1	23059202	3932	5.07	1.53	12	0.37	3364.00	11174.00	27450	20230330	-37.89	14700	20230103	15.99	27450	-37.89	20230330	14700	15.99	20230103	27450	-37.89	20230330	14700	15.99	20230103	1.26	Y	033640	500	116 억		1004440	N	N	10897	N	00	N
100	20231012	140342	57	100.00	KSQ150		반도체	N	N	N	N		N	16950	-100	5	-0.59	1296048610	75883	73.59	17490	17490	16900	22150	11940	17050	17079.56	4.36	0	-11066	17456	17252	16966	16762	16476	17355	16865	116	5100	500	12610	10	1	23059202	3909	5.04	1.52	12	0.33	3364.00	11174.00	27450	20230330	-38.25	14700	20230103	15.31	27450	-38.25	20230330	14700	15.31	20230103	27450	-38.25	20230330	14700	15.31	20230103	1.26	Y	033640	500	116 억		1004440	N	N	10897	N	00	N
101	20231012	130343	57	100.00	KSQ150		반도체	N	N	N	N		N	17000	-50	5	-0.29	1144622920	66966	64.95	17490	17490	16900	22150	11940	17050	17092.60	4.36	0	-11768	17456	17252	16966	16762	16476	17355	16865	116	5100	500	12610	10	1	23059202	3920	5.05	1.52	12	0.29	3364.00	11174.00	27450	20230330	-38.07	14700	20230103	15.65	27450	-38.07	20230330	14700	15.65	20230103	27450	-38.07	20230330	14700	15.65	20230103	1.26	Y	033640	500	116 억		1004440	N	N	10897	N	00	N
102	20231012	120349	57	100.00	KSQ150		반도체	N	N	N	N		N	16950	-100	5	-0.59	989014400	57787	56.04	17490	17490	16920	22150	11940	17050	17114.83	4.36	0	-12952	17456	17252	16966	16762	16476	17355	16865	116	5100	500	12610	10	1	23059202	3909	5.04	1.52	12	0.25	3364.00	11174.00	27450	20230330	-38.25	14700	20230103	15.31	27450	-38.25	20230330	14700	15.31	20230103	27450	-38.25	20230330	14700	15.31	20230103	1.26	Y	033640	500	116 억		1004440	N	N	10897	N	00	N
103	20231012	110347	57	100.00	KSQ150		반도체	N	N	N	N		N	17050	0	3	0.00	694094710	40428	39.21	17490	17490	17050	22150	11940	17050	17168.66	4.36	0	-6839	17456	17252	16966	16762	16476	17355	16865	116	5100	500	12610	10	1	23059202	3932	5.07	1.53	12	0.18	3364.00	11174.00	27450	20230330	-37.89	14700	20230103	15.99	27450	-37.89	20230330	14700	15.99	20230103	27450	-37.89	20230330	14700	15.99	20230103	1.26	Y	033640	500	116 억		1004440	N	N	10897	N	00	N
104	20231012	100346	57	100.00	KSQ150		반도체	N	N	N	N		N	17150	100	2	0.59	466416700	27100	26.28	17490	17490	17100	22150	11940	17050	17210.95	4.36	0	-1707	17456	17252	16966	16762	16476	17355	16865	116	5100	500	12610	10	1	23059202	3955	5.10	1.53	12	0.12	3364.00	11174.00	27450	20230330	-37.52	14700	20230103	16.67	27450	-37.52	20230330	14700	16.67	20230103	27450	-37.52	20230330	14700	16.67	20230103	1.26	Y	033640	500	116 억		1004440	N	N	10897	N	00	N
105	20231012	090347	57	100.00	KSQ150		반도체	N	N	N	N		N	17190	140	2	0.82	78990110	4551	4.41	17490	17490	17160	22150	11940	17050	17356.65	4.36	0	-2005	17456	17252	16966	16762	16476	17355	16865	116	5100	500	12610	10	1	23059202	3964	5.11	1.54	12	0.02	3364.00	11174.00	27450	20230330	-37.38	14700	20230103	16.94	27450	-37.38	20230330	14700	16.94	20230103	27450	-37.38	20230330	14700	16.94	20230103	1.26	Y	033640	500	116 억		1004440	N	N	10897	N	00	N
106	20231011	160344	57	100.00	KSQ150		반도체	N	N	N	N		N	17050	570	2	3.46	1749701020	102827	73.81	16700	17170	16680	21400	11540	16480	17015.91	4.30	0	22967	17466	16972	16686	16192	15906	16830	16050	116	4920	500	12190	10	1	23059202	3932	5.07	1.53	12	0.45	3364.00	11174.00	27450	20230330	-37.89	14700	20230103	15.99	27450	-37.89	20230330	14700	15.99	20230103	27450	-37.89	20230330	14700	15.99	20230103	1.29	Y	033640	500	116 억		990393	N	N	10897	N	00	N
107	20231011	150344	57	100.00	KSQ150		반도체	N	N	N	N		N	17020	540	2	3.28	1596011150	93792	67.33	16700	17170	16680	21400	11540	16480	17016.50	4.30	0	19352	17466	16972	16686	16192	15906	16830	16050	116	4920	500	12190	10	1	23059202	3925	5.06	1.52	12	0.41	3364.00	11174.00	27450	20230330	-38.00	14700	20230103	15.78	27450	-38.00	20230330	14700	15.78	20230103	27450	-38.00	20230330	14700	15.78	20230103	1.29	Y	033640	500	116 억		990393	N	N	13117	N	00	N
108	20231011	140348	57	100.00	KSQ150		반도체	N	N	N	N		N	16980	500	2	3.03	1395455900	82008	58.87	16700	17170	16680	21400	11540	16480	17016.09	4.30	0	19363	17466	16972	16686	16192	15906	16830	16050	116	4920	500	12190	10	1	23059202	3915	5.05	1.52	12	0.36	3364.00	11174.00	27450	20230330	-38.14	14700	20230103	15.51	27450	-38.14	20230330	14700	15.51	20230103	27450	-38.14	20230330	14700	15.51	20230103	1.29	Y	033640	500	116 억		990393	N	N	13117	N	00	N
109	20231011	130342	57	100.00	KSQ150		반도체	N	N	N	N		N	17140	660	2	4.00	1138491910	66985	48.08	16700	17170	16680	21400	11540	16480	16996.22	4.30	0	17775	17466	16972	16686	16192	15906	16830	16050	116	4920	500	12190	10	1	23059202	3952	5.10	1.53	12	0.29	3364.00	11174.00	27450	20230330	-37.56	14700	20230103	16.60	27450	-37.56	20230330	14700	16.60	20230103	27450	-37.56	20230330	14700	16.60	20230103	1.29	Y	033640	500	116 억		990393	N	N	13117	N	00	N
110	20231011	120349	57	100.00	KSQ150		반도체	N	N	N	N		N	17100	620	2	3.76	1042901380	61401	44.08	16700	17170	16680	21400	11540	16480	16985.09	4.30	0	15268	17466	16972	16686	16192	15906	16830	16050	116	4920	500	12190	10	1	23059202	3943	5.08	1.53	12	0.27	3364.00	11174.00	27450	20230330	-37.70	14700	20230103	16.33	27450	-37.70	20230330	14700	16.33	20230103	27450	-37.70	20230330	14700	16.33	20230103	1.29	Y	033640	500	116 억		990393	N	N	13117	N	00	N
111	20231011	110346	57	100.00	KSQ150		반도체	N	N	N	N		N	17050	570	2	3.46	919761920	54177	38.89	16700	17170	16680	21400	11540	16480	16976.98	4.30	0	14084	17466	16972	16686	16192	15906	16830	16050	116	4920	500	12190	10	1	23059202	3932	5.07	1.53	12	0.23	3364.00	11174.00	27450	20230330	-37.89	14700	20230103	15.99	27450	-37.89	20230330	14700	15.99	20230103	27450	-37.89	20230330	14700	15.99	20230103	1.29	Y	033640	500	116 억		990393	N	N	13117	N	00	N
112	20231011	100343	57	100.00	KSQ150		반도체	N	N	N	N		N	17050	570	2	3.46	640917220	37861	27.18	16700	17090	16680	21400	11540	16480	16928.16	4.30	0	11130	17466	16972	16686	16192	15906	16830	16050	116	4920	500	12190	10	1	23059202	3932	5.07	1.53	12	0.16	3364.00	11174.00	27450	20230330	-37.89	14700	20230103	15.99	27450	-37.89	20230330	14700	15.99	20230103	27450	-37.89	20230330	14700	15.99	20230103	1.29	Y	033640	500	116 억		990393	N	N	13117	N	00	N
113	20231011	090345	57	100.00	KSQ150		반도체	N	N	N	N		N	16780	300	2	1.82	75777200	4531	3.25	16700	16780	16680	21400	11540	16480	16724.17	4.30	0	1697	17466	16972	16686	16192	15906	16830	16050	116	4920	500	12190	10	1	23059202	3869	4.99	1.50	12	0.02	3364.00	11174.00	27450	20230330	-38.87	14700	20230103	14.15	27450	-38.87	20230330	14700	14.15	20230103	27450	-38.87	20230330	14700	14.15	20230103	1.29	Y	033640	500	116 억		990393	N	N	13117	N	00	N
114	20231010	160342	57	100.00	KSQ150		반도체	N	N	N	N		N	16480	-90	5	-0.54	2341023810	139258	147.69	16700	17180	16400	21500	11600	16570	16811.20	4.34	0	-14696	17010	16790	16570	16350	16130	16900	16460	116	4930	500	12260	10	1	23059202	3800	4.90	1.47	12	0.60	3364.00	11174.00	27450	20230330	-39.96	14700	20230103	12.11	27450	-39.96	20230330	14700	12.11	20230103	27450	-39.96	20230330	14700	12.11	20230103	1.31	Y	033640	500	116 억		1000363	N	N	13117	N	00	N
115	20231010	150341	57	100.00	KSQ150		반도체	N	N	N	N		N	16430	-140	5	-0.84	2157865320	128113	135.87	16700	17180	16400	21500	11600	16570	16843.46	4.34	0	-9418	17010	16790	16570	16350	16130	16900	16460	116	4930	500	12260	10	1	23059202	3789	4.88	1.47	12	0.56	3364.00	11174.00	27450	20230330	-40.15	14700	20230103	11.77	27450	-40.15	20230330	14700	11.77	20230103	27450	-40.15	20230330	14700	11.77	20230103	1.31	Y	033640	500	116 억		1000363	N	N	23350	N	00	N
116	20231010	140340	57	100.00	KSQ150		반도체	N	N	N	N		N	16580	10	2	0.06	1864959450	110359	117.04	16700	17180	16530	21500	11600	16570	16899.03	4.34	0	157	17010	16790	16570	16350	16130	16900	16460	116	4930	500	12260	10	1	23059202	3823	4.93	1.48	12	0.48	3364.00	11174.00	27450	20230330	-39.60	14700	20230103	12.79	27450	-39.60	20230330	14700	12.79	20230103	27450	-39.60	20230330	14700	12.79	20230103	1.31	Y	033640	500	116 억		1000363	N	N	23350	N	00	N
117	20231010	130339	57	100.00	KSQ150		반도체	N	N	N	N		N	16610	40	2	0.24	1612530870	95126	100.89	16700	17180	16610	21500	11600	16570	16951.53	4.34	0	2101	17010	16790	16570	16350	16130	16900	16460	116	4930	500	12260	10	1	23059202	3830	4.94	1.49	12	0.41	3364.00	11174.00	27450	20230330	-39.49	14700	20230103	12.99	27450	-39.49	20230330	14700	12.99	20230103	27450	-39.49	20230330	14700	12.99	20230103	1.31	Y	033640	500	116 억		1000363	N	N	23350	N	00	N
118	20231010	120340	57	100.00	KSQ150		반도체	N	N	N	N		N	16850	280	2	1.69	1430681890	84238	89.34	16700	17180	16700	21500	11600	16570	16983.81	4.34	0	4554	17010	16790	16570	16350	16130	16900	16460	116	4930	500	12260	10	1	23059202	3885	5.01	1.51	12	0.37	3364.00	11174.00	27450	20230330	-38.62	14700	20230103	14.63	27450	-38.62	20230330	14700	14.63	20230103	27450	-38.62	20230330	14700	14.63	20230103	1.31	Y	033640	500	116 억		1000363	N	N	23350	N	00	N
119	20231010	110332	57	100.00	KSQ150		반도체	N	N	N	N		N	17010	440	2	2.66	1271415380	74802	79.33	16700	17180	16700	21500	11600	16570	16997.08	4.34	0	6437	17010	16790	16570	16350	16130	16900	16460	116	4930	500	12260	10	1	23059202	3922	5.06	1.52	12	0.32	3364.00	11174.00	27450	20230330	-38.03	14700	20230103	15.71	27450	-38.03	20230330	14700	15.71	20230103	27450	-38.03	20230330	14700	15.71	20230103	1.31	Y	033640	500	116 억		1000363	N	N	23350	N	00	N
120	20231010	100337	57	100.00	KSQ150		반도체	N	N	N	N		N	16960	390	2	2.35	930676530	54755	58.07	16700	17180	16700	21500	11600	16570	16997.11	4.34	0	1355	17010	16790	16570	16350	16130	16900	16460	116	4930	500	12260	10	1	23059202	3911	5.04	1.52	12	0.24	3364.00	11174.00	27450	20230330	-38.21	14700	20230103	15.37	27450	-38.21	20230330	14700	15.37	20230103	27450	-38.21	20230330	14700	15.37	20230103	1.31	Y	033640	500	116 억		1000363	N	N	23350	N	00	N
121	20231010	090338	57	100.00	KSQ150		반도체	N	N	N	N		N	16980	410	2	2.47	102334110	6079	6.45	16700	16980	16700	21500	11600	16570	16834.08	4.34	0	459	17010	16790	16570	16350	16130	16900	16460	116	4930	500	12260	10	1	23059202	3915	5.05	1.52	12	0.03	3364.00	11174.00	27450	20230330	-38.14	14700	20230103	15.51	27450	-38.14	20230330	14700	15.51	20230103	27450	-38.14	20230330	14700	15.51	20230103	1.31	Y	033640	500	116 억		1000363	N	N	23350	N	00	N
122	20231006	160340	57	100.00	KSQ150		반도체	N	N	N	N		N	16570	100	2	0.61	1549214690	93784	85.24	16470	16790	16350	21400	11530	16470	16518.81	4.39	0	-10899	17130	16800	16500	16170	15870	16965	16335	116	4930	500	12180	10	1	23059202	3821	4.93	1.48	12	0.41	3364.00	11174.00	27450	20230330	-39.64	14700	20230103	12.72	27450	-39.64	20230330	14700	12.72	20230103	27450	-39.64	20230330	14700	12.72	20230103	1.32	Y	033640	500	116 억		1012097	N	N	23350	N	00	N
123	20231006	150334	57	100.00	KSQ150		반도체	N	N	N	N		N	16500	30	2	0.18	1476317970	89378	81.24	16470	16790	16350	21400	11530	16470	16517.69	4.39	0	-11415	17130	16800	16500	16170	15870	16965	16335	116	4930	500	12180	10	1	23059202	3805	4.90	1.48	12	0.39	3364.00	11174.00	27450	20230330	-39.89	14700	20230103	12.24	27450	-39.89	20230330	14700	12.24	20230103	27450	-39.89	20230330	14700	12.24	20230103	1.32	Y	033640	500	116 억		1012097	N	N	13627	N	00	N
124	20231006	140334	57	100.00	KSQ150		반도체	N	N	N	N		N	16560	90	2	0.55	1215471710	73592	66.89	16470	16790	16350	21400	11530	16470	16516.36	4.39	0	-12184	17130	16800	16500	16170	15870	16965	16335	116	4930	500	12180	10	1	23059202	3819	4.92	1.48	12	0.32	3364.00	11174.00	27450	20230330	-39.67	14700	20230103	12.65	27450	-39.67	20230330	14700	12.65	20230103	27450	-39.67	20230330	14700	12.65	20230103	1.32	Y	033640	500	116 억		1012097	N	N	13627	N	00	N
125	20231006	130333	57	100.00	KSQ150		반도체	N	N	N	N		N	16520	50	2	0.30	1104448550	66883	60.79	16470	16790	16350	21400	11530	16470	16513.14	4.39	0	-10452	17130	16800	16500	16170	15870	16965	16335	116	4930	500	12180	10	1	23059202	3809	4.91	1.48	12	0.29	3364.00	11174.00	27450	20230330	-39.82	14700	20230103	12.38	27450	-39.82	20230330	14700	12.38	20230103	27450	-39.82	20230330	14700	12.38	20230103	1.32	Y	033640	500	116 억		1012097	N	N	13627	N	00	N
126	20231006	120330	57	100.00	KSQ150		반도체	N	N	N	N		N	16490	20	2	0.12	994213130	60199	54.72	16470	16790	16350	21400	11530	16470	16515.44	4.39	0	-8435	17130	16800	16500	16170	15870	16965	16335	116	4930	500	12180	10	1	23059202	3802	4.90	1.48	12	0.26	3364.00	11174.00	27450	20230330	-39.93	14700	20230103	12.18	27450	-39.93	20230330	14700	12.18	20230103	27450	-39.93	20230330	14700	12.18	20230103	1.32	Y	033640	500	116 억		1012097	N	N	13627	N	00	N
127	20231006	110328	57	100.00	KSQ150		반도체	N	N	N	N		N	16600	130	2	0.79	799665670	48421	44.01	16470	16790	16350	21400	11530	16470	16514.85	4.39	0	-10284	17130	16800	16500	16170	15870	16965	16335	116	4930	500	12180	10	1	23059202	3828	4.93	1.49	12	0.21	3364.00	11174.00	27450	20230330	-39.53	14700	20230103	12.93	27450	-39.53	20230330	14700	12.93	20230103	27450	-39.53	20230330	14700	12.93	20230103	1.32	Y	033640	500	116 억		1012097	N	N	13627	N	00	N
128	20231006	100330	57	100.00	KSQ150		반도체	N	N	N	N		N	16720	250	2	1.52	500372980	30343	27.58	16470	16790	16350	21400	11530	16470	16490.56	4.39	0	-13588	17130	16800	16500	16170	15870	16965	16335	116	4930	500	12180	10	1	23059202	3855	4.97	1.50	12	0.13	3364.00	11174.00	27450	20230330	-39.09	14700	20230103	13.74	27450	-39.09	20230330	14700	13.74	20230103	27450	-39.09	20230330	14700	13.74	20230103	1.32	Y	033640	500	116 억		1012097	N	N	13627	N	00	N
129	20231006	090326	57	100.00	KSQ150		반도체	N	N	N	N		N	16570	100	2	0.61	35201040	2126	1.93	16470	16700	16470	21400	11530	16470	16557.40	4.39	0	-341	17130	16800	16500	16170	15870	16965	16335	116	4930	500	12180	10	1	23059202	3821	4.93	1.48	12	0.01	3364.00	11174.00	27450	20230330	-39.64	14700	20230103	12.72	27450	-39.64	20230330	14700	12.72	20230103	27450	-39.64	20230330	14700	12.72	20230103	1.32	Y	033640	500	116 억		1012097	N	N	13627	N	00	N