KissMeData/046890/price/prices-20231101.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	20231130	160528	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9920	0	3	0.00	1475936460	148689	64.68	9880	9990	9880	12890	6950	9920	9926.34	11.83	0	-29556	10106	10012	9956	9862	9806	9985	9835	292	2970	500	7530	10	1	58305400	5784	-522.11	0.78	12	0.26	-19.00	12793.00	14440	20230519	-31.30	9800	20230103	1.22	14440	-31.30	20230519	9800	1.22	20230103	14440	-31.30	20230519	9800	1.22	20230103	1.81	N	046890	500	291 억		6897178	N	N	199	N	00	N
3	20231130	150529	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9940	20	2	0.20	1187196690	119607	52.03	9880	9990	9880	12890	6950	9920	9925.82	11.83	0	-24473	10106	10012	9956	9862	9806	9985	9835	292	2970	500	7530	10	1	58305400	5796	-523.16	0.78	12	0.21	-19.00	12793.00	14440	20230519	-31.16	9800	20230103	1.43	14440	-31.16	20230519	9800	1.43	20230103	14440	-31.16	20230519	9800	1.43	20230103	1.81	N	046890	500	291 억		6897178	N	N	160	N	00	N
4	20231130	140526	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9950	30	2	0.30	973233100	98080	42.66	9880	9990	9880	12890	6950	9920	9922.85	11.83	0	-16468	10106	10012	9956	9862	9806	9985	9835	292	2970	500	7530	10	1	58305400	5801	-523.68	0.78	12	0.17	-19.00	12793.00	14440	20230519	-31.09	9800	20230103	1.53	14440	-31.09	20230519	9800	1.53	20230103	14440	-31.09	20230519	9800	1.53	20230103	1.81	N	046890	500	291 억		6897178	N	N	160	N	00	N
5	20231130	130524	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9930	10	2	0.10	853073270	85992	37.41	9880	9990	9880	12890	6950	9920	9920.38	11.83	0	-11817	10106	10012	9956	9862	9806	9985	9835	292	2970	500	7530	10	1	58305400	5790	-522.63	0.78	12	0.15	-19.00	12793.00	14440	20230519	-31.23	9800	20230103	1.33	14440	-31.23	20230519	9800	1.33	20230103	14440	-31.23	20230519	9800	1.33	20230103	1.81	N	046890	500	291 억		6897178	N	N	160	N	00	N
6	20231130	120535	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	40	2	0.40	732826570	73890	32.14	9880	9990	9880	12890	6950	9920	9917.80	11.83	0	-8010	10106	10012	9956	9862	9806	9985	9835	292	2970	500	7530	10	1	58305400	5807	-524.21	0.78	12	0.13	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.81	N	046890	500	291 억		6897178	N	N	160	N	00	N
7	20231130	110529	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9920	0	3	0.00	620000550	62539	27.20	9880	9990	9880	12890	6950	9920	9913.81	11.83	0	-4301	10106	10012	9956	9862	9806	9985	9835	292	2970	500	7530	10	1	58305400	5784	-522.11	0.78	12	0.11	-19.00	12793.00	14440	20230519	-31.30	9800	20230103	1.22	14440	-31.30	20230519	9800	1.22	20230103	14440	-31.30	20230519	9800	1.22	20230103	1.81	N	046890	500	291 억		6897178	N	N	160	N	00	N
8	20231130	100524	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9900	-20	5	-0.20	478577350	48274	21.00	9880	9990	9880	12890	6950	9920	9913.76	11.83	0	-121	10106	10012	9956	9862	9806	9985	9835	292	2970	500	7530	10	1	58305400	5772	-521.05	0.77	12	0.08	-19.00	12793.00	14440	20230519	-31.44	9800	20230103	1.02	14440	-31.44	20230519	9800	1.02	20230103	14440	-31.44	20230519	9800	1.02	20230103	1.81	N	046890	500	291 억		6897178	N	N	160	N	00	N
9	20231130	090526	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	40	2	0.40	94780640	9552	4.15	9880	9990	9880	12890	6950	9920	9922.63	11.83	0	4602	10106	10012	9956	9862	9806	9985	9835	292	2970	500	7530	10	1	58305400	5807	-524.21	0.78	12	0.02	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.81	N	046890	500	291 억		6897178	N	N	160	N	00	N
10	20231129	160524	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9920	-120	5	-1.20	2264540000	227482	117.44	10040	10050	9900	13050	7030	10040	9954.88	11.94	0	-86541	10226	10132	10056	9962	9886	10180	10010	292	3010	500	7630	10	1	58305400	5784	-522.11	0.78	12	0.39	-19.00	12793.00	14440	20230519	-31.30	9800	20230103	1.22	14440	-31.30	20230519	9800	1.22	20230103	14440	-31.30	20230519	9800	1.22	20230103	1.78	N	046890	500	291 억		6960166	N	N	160	N	00	N
11	20231129	150527	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9900	-140	5	-1.39	1970636020	197855	102.15	10040	10050	9900	13050	7030	10040	9960.00	11.94	0	-78008	10226	10132	10056	9962	9886	10180	10010	292	3010	500	7630	10	1	58305400	5772	-521.05	0.77	12	0.34	-19.00	12793.00	14440	20230519	-31.44	9800	20230103	1.02	14440	-31.44	20230519	9800	1.02	20230103	14440	-31.44	20230519	9800	1.02	20230103	1.78	N	046890	500	291 억		6960166	N	N	549	N	00	N
12	20231129	140525	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9980	-60	5	-0.60	1231528970	123458	63.74	10040	10050	9940	13050	7030	10040	9975.29	11.94	0	-51291	10226	10132	10056	9962	9886	10180	10010	292	3010	500	7630	10	1	58305400	5819	-525.26	0.78	12	0.21	-19.00	12793.00	14440	20230519	-30.89	9800	20230103	1.84	14440	-30.89	20230519	9800	1.84	20230103	14440	-30.89	20230519	9800	1.84	20230103	1.78	N	046890	500	291 억		6960166	N	N	549	N	00	N
13	20231129	130527	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9980	-60	5	-0.60	1089676900	109224	56.39	10040	10050	9940	13050	7030	10040	9976.53	11.94	0	-43434	10226	10132	10056	9962	9886	10180	10010	292	3010	500	7630	10	1	58305400	5819	-525.26	0.78	12	0.19	-19.00	12793.00	14440	20230519	-30.89	9800	20230103	1.84	14440	-30.89	20230519	9800	1.84	20230103	14440	-30.89	20230519	9800	1.84	20230103	1.78	N	046890	500	291 억		6960166	N	N	549	N	00	N
14	20231129	120527	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9950	-90	5	-0.90	960880970	96298	49.72	10040	10050	9940	13050	7030	10040	9978.20	11.94	0	-35316	10226	10132	10056	9962	9886	10180	10010	292	3010	500	7630	10	1	58305400	5801	-523.68	0.78	12	0.17	-19.00	12793.00	14440	20230519	-31.09	9800	20230103	1.53	14440	-31.09	20230519	9800	1.53	20230103	14440	-31.09	20230519	9800	1.53	20230103	1.78	N	046890	500	291 억		6960166	N	N	549	N	00	N
15	20231129	110527	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	-80	5	-0.80	784550730	78593	40.58	10040	10050	9940	13050	7030	10040	9982.45	11.94	0	-29908	10226	10132	10056	9962	9886	10180	10010	292	3010	500	7630	10	1	58305400	5807	-524.21	0.78	12	0.13	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.78	N	046890	500	291 억		6960166	N	N	549	N	00	N
16	20231129	100525	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9970	-70	5	-0.70	544322860	54491	28.13	10040	10050	9940	13050	7030	10040	9989.23	11.94	0	-23506	10226	10132	10056	9962	9886	10180	10010	292	3010	500	7630	10	1	58305400	5813	-524.74	0.78	12	0.09	-19.00	12793.00	14440	20230519	-30.96	9800	20230103	1.73	14440	-30.96	20230519	9800	1.73	20230103	14440	-30.96	20230519	9800	1.73	20230103	1.78	N	046890	500	291 억		6960166	N	N	549	N	00	N
17	20231129	090523	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10030	-10	5	-0.10	76657760	7642	3.95	10040	10050	10020	13050	7030	10040	10031.11	11.94	0	-143	10226	10132	10056	9962	9886	10180	10010	292	3010	500	7630	10	1	58305400	5848	-527.89	0.78	12	0.01	-19.00	12793.00	14440	20230519	-30.54	9800	20230103	2.35	14440	-30.54	20230519	9800	2.35	20230103	14440	-30.54	20230519	9800	2.35	20230103	1.78	N	046890	500	291 억		6960166	N	N	549	N	00	N
18	20231128	160524	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10040	0	3	0.00	1933461110	192448	17.63	9990	10150	9980	13050	7030	10040	10046.68	11.88	-552	20099	10933	10486	10173	9726	9413	10710	9950	292	3010	500	7630	10	1	58305400	5854	-528.42	0.78	12	0.33	-19.00	12793.00	14440	20230519	-30.47	9800	20230103	2.45	14440	-30.47	20230519	9800	2.45	20230103	14440	-30.47	20230519	9800	2.45	20230103	1.75	N	046890	500	291 억		6926155	N	N	549	N	00	N
19	20231128	150451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10040	0	3	0.00	1808161790	179970	16.49	9990	10150	9980	13050	7030	10040	10047.02	11.88	-552	21001	10933	10486	10173	9726	9413	10710	9950	292	3010	500	7630	10	1	58305400	5854	-528.42	0.78	12	0.31	-19.00	12793.00	14440	20230519	-30.47	9800	20230103	2.45	14440	-30.47	20230519	9800	2.45	20230103	14440	-30.47	20230519	9800	2.45	20230103	1.75	N	046890	500	291 억		6926155	N	N	1053	N	00	N
20	20231128	140524	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10050	10	2	0.10	1688903450	168101	15.40	9990	10150	9980	13050	7030	10040	10046.96	11.88	-552	20220	10933	10486	10173	9726	9413	10710	9950	292	3010	500	7630	10	1	58305400	5860	-528.95	0.79	12	0.29	-19.00	12793.00	14440	20230519	-30.40	9800	20230103	2.55	14440	-30.40	20230519	9800	2.55	20230103	14440	-30.40	20230519	9800	2.55	20230103	1.75	N	046890	500	291 억		6926155	N	N	1053	N	00	N
21	20231128	130521	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10040	0	3	0.00	1480941340	147403	13.51	9990	10150	9980	13050	7030	10040	10046.89	11.88	-552	11696	10933	10486	10173	9726	9413	10710	9950	292	3010	500	7630	10	1	58305400	5854	-528.42	0.78	12	0.25	-19.00	12793.00	14440	20230519	-30.47	9800	20230103	2.45	14440	-30.47	20230519	9800	2.45	20230103	14440	-30.47	20230519	9800	2.45	20230103	1.75	N	046890	500	291 억		6926155	N	N	1053	N	00	N
22	20231128	120521	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10080	40	2	0.40	1305138430	129943	11.91	9990	10150	9980	13050	7030	10040	10043.93	11.88	-552	10988	10933	10486	10173	9726	9413	10710	9950	292	3010	500	7630	10	1	58305400	5877	-530.53	0.79	12	0.22	-19.00	12793.00	14440	20230519	-30.19	9800	20230103	2.86	14440	-30.19	20230519	9800	2.86	20230103	14440	-30.19	20230519	9800	2.86	20230103	1.75	N	046890	500	291 억		6926155	N	N	1053	N	00	N
23	20231128	110522	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10060	20	2	0.20	1144853950	114027	10.45	9990	10150	9980	13050	7030	10040	10040.20	11.88	-552	11354	10933	10486	10173	9726	9413	10710	9950	292	3010	500	7630	10	1	58305400	5866	-529.47	0.79	12	0.20	-19.00	12793.00	14440	20230519	-30.33	9800	20230103	2.65	14440	-30.33	20230519	9800	2.65	20230103	14440	-30.33	20230519	9800	2.65	20230103	1.75	N	046890	500	291 억		6926155	N	N	1053	N	00	N
24	20231128	100522	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10020	-20	5	-0.20	950965020	94731	8.68	9990	10150	9980	13050	7030	10040	10038.58	11.88	-552	7265	10933	10486	10173	9726	9413	10710	9950	292	3010	500	7630	10	1	58305400	5842	-527.37	0.78	12	0.16	-19.00	12793.00	14440	20230519	-30.61	9800	20230103	2.24	14440	-30.61	20230519	9800	2.24	20230103	14440	-30.61	20230519	9800	2.24	20230103	1.75	N	046890	500	291 억		6926155	N	N	1053	N	00	N
25	20231128	090520	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10130	90	2	0.90	264939270	26321	2.41	9990	10130	9990	13050	7030	10040	10065.80	11.88	-552	9518	10933	10486	10173	9726	9413	10710	9950	292	3010	500	7630	10	1	58305400	5906	-533.16	0.79	12	0.05	-19.00	12793.00	14440	20230519	-29.85	9800	20230103	3.37	14440	-29.85	20230519	9800	3.37	20230103	14440	-29.85	20230519	9800	3.37	20230103	1.75	N	046890	500	291 억		6926155	N	N	1053	N	00	N
26	20231127	160521	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10040	170	2	1.72	11129117480	1086418	904.62	9870	10620	9860	12830	6910	9870	10243.94	11.94	-552	-47363	9963	9916	9883	9836	9803	9910	9830	292	2960	500	7500	10	1	58305400	5854	-528.42	0.78	12	1.86	-19.00	12793.00	14440	20230519	-30.47	9800	20230103	2.45	14440	-30.47	20230519	9800	2.45	20230103	14440	-30.47	20230519	9800	2.45	20230103	1.78	N	046890	500	291 억		6963612	N	N	1053	N	00	N
27	20231127	150520	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10040	170	2	1.72	10827451310	1056369	879.60	9870	10620	9860	12830	6910	9870	10249.69	11.94	-552	-45489	9963	9916	9883	9836	9803	9910	9830	292	2960	500	7500	10	1	58305400	5854	-528.42	0.78	12	1.81	-19.00	12793.00	14440	20230519	-30.47	9800	20230103	2.45	14440	-30.47	20230519	9800	2.45	20230103	14440	-30.47	20230519	9800	2.45	20230103	1.78	N	046890	500	291 억		6963612	N	N	39	N	00	N
28	20231127	140525	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10070	200	2	2.03	10083590450	982440	818.05	9870	10620	9860	12830	6910	9870	10263.82	11.94	-552	-45810	9963	9916	9883	9836	9803	9910	9830	292	2960	500	7500	10	1	58305400	5871	-530.00	0.79	12	1.68	-19.00	12793.00	14440	20230519	-30.26	9800	20230103	2.76	14440	-30.26	20230519	9800	2.76	20230103	14440	-30.26	20230519	9800	2.76	20230103	1.78	N	046890	500	291 억		6963612	N	N	39	N	00	N
29	20231127	130522	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9940	70	2	0.71	882831640	88807	73.95	9870	9970	9860	12830	6910	9870	9941.01	11.94	-552	17600	9963	9916	9883	9836	9803	9910	9830	292	2960	500	7500	10	1	58305400	5796	-523.16	0.78	12	0.15	-19.00	12793.00	14440	20230519	-31.16	9800	20230103	1.43	14440	-31.16	20230519	9800	1.43	20230103	14440	-31.16	20230519	9800	1.43	20230103	1.78	N	046890	500	291 억		6963612	N	N	39	N	00	N
30	20231127	120522	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	90	2	0.91	753460080	75798	63.11	9870	9970	9860	12830	6910	9870	9940.37	11.94	-552	20509	9963	9916	9883	9836	9803	9910	9830	292	2960	500	7500	10	1	58305400	5807	-524.21	0.78	12	0.13	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.78	N	046890	500	291 억		6963612	N	N	39	N	00	N
31	20231127	110516	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9970	100	2	1.01	615969510	61996	51.62	9870	9970	9860	12830	6910	9870	9935.63	11.94	-552	19884	9963	9916	9883	9836	9803	9910	9830	292	2960	500	7500	10	1	58305400	5813	-524.74	0.78	12	0.11	-19.00	12793.00	14440	20230519	-30.96	9800	20230103	1.73	14440	-30.96	20230519	9800	1.73	20230103	14440	-30.96	20230519	9800	1.73	20230103	1.78	N	046890	500	291 억		6963612	N	N	39	N	00	N
32	20231127	100515	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9940	70	2	0.71	368899660	37173	30.95	9870	9960	9860	12830	6910	9870	9923.86	11.94	-552	9575	9963	9916	9883	9836	9803	9910	9830	292	2960	500	7500	10	1	58305400	5796	-523.16	0.78	12	0.06	-19.00	12793.00	14440	20230519	-31.16	9800	20230103	1.43	14440	-31.16	20230519	9800	1.43	20230103	14440	-31.16	20230519	9800	1.43	20230103	1.78	N	046890	500	291 억		6963612	N	N	39	N	00	N
33	20231127	090516	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9870	0	3	0.00	53521620	5421	4.51	9870	9890	9860	12830	6910	9870	9873.02	11.94	-552	-2108	9963	9916	9883	9836	9803	9910	9830	292	2960	500	7500	10	1	58305400	5755	-519.47	0.77	12	0.01	-19.00	12793.00	14440	20230519	-31.65	9800	20230103	0.71	14440	-31.65	20230519	9800	0.71	20230103	14440	-31.65	20230519	9800	0.71	20230103	1.78	N	046890	500	291 억		6963612	N	N	39	N	00	N
34	20231124	160512	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9870	0	3	0.00	1183576200	119857	77.17	9870	9930	9850	12830	6910	9870	9874.94	11.98	2648	-20495	9963	9916	9883	9836	9803	9900	9820	292	2960	500	7500	10	1	58305400	5755	-519.47	0.77	12	0.21	-19.00	12793.00	14440	20230519	-31.65	9800	20230103	0.71	14440	-31.65	20230519	9800	0.71	20230103	14440	-31.65	20230519	9800	0.71	20230103	1.73	N	046890	500	291 억		6984137	N	N	39	N	00	N
35	20231124	150518	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9870	0	3	0.00	1040798750	105385	67.85	9870	9930	9850	12830	6910	9870	9876.16	11.98	2648	-17964	9963	9916	9883	9836	9803	9900	9820	292	2960	500	7500	10	1	58305400	5755	-519.47	0.77	12	0.18	-19.00	12793.00	14440	20230519	-31.65	9800	20230103	0.71	14440	-31.65	20230519	9800	0.71	20230103	14440	-31.65	20230519	9800	0.71	20230103	1.73	N	046890	500	291 억		6984137	N	N	515	N	00	N
36	20231124	140519	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9870	0	3	0.00	809442540	81930	52.75	9870	9930	9850	12830	6910	9870	9879.68	11.98	2648	-12576	9963	9916	9883	9836	9803	9900	9820	292	2960	500	7500	10	1	58305400	5755	-519.47	0.77	12	0.14	-19.00	12793.00	14440	20230519	-31.65	9800	20230103	0.71	14440	-31.65	20230519	9800	0.71	20230103	14440	-31.65	20230519	9800	0.71	20230103	1.73	N	046890	500	291 억		6984137	N	N	515	N	00	N
37	20231124	130516	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9880	10	2	0.10	656155240	66400	42.75	9870	9930	9850	12830	6910	9870	9881.86	11.98	2648	-3531	9963	9916	9883	9836	9803	9900	9820	292	2960	500	7500	10	1	58305400	5761	-520.00	0.77	12	0.11	-19.00	12793.00	14440	20230519	-31.58	9800	20230103	0.82	14440	-31.58	20230519	9800	0.82	20230103	14440	-31.58	20230519	9800	0.82	20230103	1.73	N	046890	500	291 억		6984137	N	N	515	N	00	N
38	20231124	120519	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9880	10	2	0.10	566885220	57362	36.93	9870	9930	9850	12830	6910	9870	9882.59	11.98	2648	-118	9963	9916	9883	9836	9803	9900	9820	292	2960	500	7500	10	1	58305400	5761	-520.00	0.77	12	0.10	-19.00	12793.00	14440	20230519	-31.58	9800	20230103	0.82	14440	-31.58	20230519	9800	0.82	20230103	14440	-31.58	20230519	9800	0.82	20230103	1.73	N	046890	500	291 억		6984137	N	N	515	N	00	N
39	20231124	110517	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9890	20	2	0.20	491183420	49696	32.00	9870	9930	9850	12830	6910	9870	9883.76	11.98	2648	-189	9963	9916	9883	9836	9803	9900	9820	292	2960	500	7500	10	1	58305400	5766	-520.53	0.77	12	0.09	-19.00	12793.00	14440	20230519	-31.51	9800	20230103	0.92	14440	-31.51	20230519	9800	0.92	20230103	14440	-31.51	20230519	9800	0.92	20230103	1.73	N	046890	500	291 억		6984137	N	N	515	N	00	N
40	20231124	100515	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9880	10	2	0.10	373262890	37758	24.31	9870	9930	9850	12830	6910	9870	9885.66	11.98	2648	4010	9963	9916	9883	9836	9803	9900	9820	292	2960	500	7500	10	1	58305400	5761	-520.00	0.77	12	0.06	-19.00	12793.00	14440	20230519	-31.58	9800	20230103	0.82	14440	-31.58	20230519	9800	0.82	20230103	14440	-31.58	20230519	9800	0.82	20230103	1.73	N	046890	500	291 억		6984137	N	N	515	N	00	N
41	20231124	090516	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9870	0	3	0.00	114120480	11543	7.43	9870	9930	9850	12830	6910	9870	9886.55	11.98	2648	2818	9963	9916	9883	9836	9803	9900	9820	292	2960	500	7500	10	1	58305400	5755	-519.47	0.77	12	0.02	-19.00	12793.00	14440	20230519	-31.65	9800	20230103	0.71	14440	-31.65	20230519	9800	0.71	20230103	14440	-31.65	20230519	9800	0.71	20230103	1.73	N	046890	500	291 억		6984137	N	N	515	N	00	N
42	20231123	160510	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9870	-20	5	-0.20	1529613130	154882	84.78	9930	9930	9850	12850	6930	9890	9875.99	12.03	0	-35366	9976	9932	9906	9862	9836	9920	9850	292	2960	500	7510	10	1	58305400	5755	-519.47	0.77	12	0.27	-19.00	12793.00	14440	20230519	-31.65	9800	20230103	0.71	14440	-31.65	20230519	9800	0.71	20230103	14440	-31.65	20230519	9800	0.71	20230103	1.70	N	046890	500	291 억		7015237	N	N	515	N	00	N
43	20231123	150529	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9870	-20	5	-0.20	1455437330	147365	80.66	9930	9930	9850	12850	6930	9890	9876.41	12.03	0	-35594	9976	9932	9906	9862	9836	9920	9850	292	2960	500	7510	10	1	58305400	5755	-519.47	0.77	12	0.25	-19.00	12793.00	14440	20230519	-31.65	9800	20230103	0.71	14440	-31.65	20230519	9800	0.71	20230103	14440	-31.65	20230519	9800	0.71	20230103	1.70	N	046890	500	291 억		7015237	N	N	4531	N	00	N
44	20231123	140521	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9880	-10	5	-0.10	1288712800	130465	71.41	9930	9930	9850	12850	6930	9890	9877.84	12.03	0	-31136	9976	9932	9906	9862	9836	9920	9850	292	2960	500	7510	10	1	58305400	5761	-520.00	0.77	12	0.22	-19.00	12793.00	14440	20230519	-31.58	9800	20230103	0.82	14440	-31.58	20230519	9800	0.82	20230103	14440	-31.58	20230519	9800	0.82	20230103	1.70	N	046890	500	291 억		7015237	N	N	4531	N	00	N
45	20231123	130523	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9880	-10	5	-0.10	1109661170	112328	61.49	9930	9930	9850	12850	6930	9890	9878.75	12.03	0	-23316	9976	9932	9906	9862	9836	9920	9850	292	2960	500	7510	10	1	58305400	5761	-520.00	0.77	12	0.19	-19.00	12793.00	14440	20230519	-31.58	9800	20230103	0.82	14440	-31.58	20230519	9800	0.82	20230103	14440	-31.58	20230519	9800	0.82	20230103	1.70	N	046890	500	291 억		7015237	N	N	4531	N	00	N
46	20231123	120517	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9890	0	3	0.00	1007270610	101965	55.81	9930	9930	9850	12850	6930	9890	9878.59	12.03	0	-21078	9976	9932	9906	9862	9836	9920	9850	292	2960	500	7510	10	1	58305400	5766	-520.53	0.77	12	0.17	-19.00	12793.00	14440	20230519	-31.51	9800	20230103	0.92	14440	-31.51	20230519	9800	0.92	20230103	14440	-31.51	20230519	9800	0.92	20230103	1.70	N	046890	500	291 억		7015237	N	N	4531	N	00	N
47	20231123	110527	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9890	0	3	0.00	917207860	92867	50.83	9930	9930	9850	12850	6930	9890	9876.57	12.03	0	-20945	9976	9932	9906	9862	9836	9920	9850	292	2960	500	7510	10	1	58305400	5766	-520.53	0.77	12	0.16	-19.00	12793.00	14440	20230519	-31.51	9800	20230103	0.92	14440	-31.51	20230519	9800	0.92	20230103	14440	-31.51	20230519	9800	0.92	20230103	1.70	N	046890	500	291 억		7015237	N	N	4531	N	00	N
48	20231123	100518	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9880	-10	5	-0.10	657549260	66617	36.46	9930	9930	9850	12850	6930	9890	9870.58	12.03	0	-19495	9976	9932	9906	9862	9836	9920	9850	292	2960	500	7510	10	1	58305400	5761	-520.00	0.77	12	0.11	-19.00	12793.00	14440	20230519	-31.58	9800	20230103	0.82	14440	-31.58	20230519	9800	0.82	20230103	14440	-31.58	20230519	9800	0.82	20230103	1.70	N	046890	500	291 억		7015237	N	N	4531	N	00	N
49	20231123	090514	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9890	0	3	0.00	64019260	6466	3.54	9930	9930	9880	12850	6930	9890	9900.99	12.03	0	-4163	9976	9932	9906	9862	9836	9920	9850	292	2960	500	7510	10	1	58305400	5766	-520.53	0.77	12	0.01	-19.00	12793.00	14440	20230519	-31.51	9800	20230103	0.92	14440	-31.51	20230519	9800	0.92	20230103	14440	-31.51	20230519	9800	0.92	20230103	1.70	N	046890	500	291 억		7015237	N	N	4531	N	00	N
50	20231122	160500	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9890	-80	5	-0.80	1806572830	182367	114.60	9920	9950	9880	12960	6980	9970	9906.26	11.83	0	-53136	10050	10010	9980	9940	9910	10030	9960	292	2990	500	7570	10	1	58305400	5766	-520.53	0.77	12	0.31	-19.00	12793.00	14440	20230519	-31.51	9800	20230103	0.92	14440	-31.51	20230519	9800	0.92	20230103	14440	-31.51	20230519	9800	0.92	20230103	1.70	N	046890	500	291 억		6896498	N	N	4531	N	00	N
51	20231122	150509	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9900	-70	5	-0.70	1588920050	160365	100.77	9920	9950	9880	12960	6980	9970	9908.15	11.83	0	-45635	10050	10010	9980	9940	9910	10030	9960	292	2990	500	7570	10	1	58305400	5772	-521.05	0.77	12	0.28	-19.00	12793.00	14440	20230519	-31.44	9800	20230103	1.02	14440	-31.44	20230519	9800	1.02	20230103	14440	-31.44	20230519	9800	1.02	20230103	1.70	N	046890	500	291 억		6896498	N	N	502	N	00	N
52	20231122	140501	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9920	-50	5	-0.50	1366879950	137972	86.70	9920	9950	9880	12960	6980	9970	9906.94	11.83	0	-42980	10050	10010	9980	9940	9910	10030	9960	292	2990	500	7570	10	1	58305400	5784	-522.11	0.78	12	0.24	-19.00	12793.00	14440	20230519	-31.30	9800	20230103	1.22	14440	-31.30	20230519	9800	1.22	20230103	14440	-31.30	20230519	9800	1.22	20230103	1.70	N	046890	500	291 억		6896498	N	N	502	N	00	N
53	20231122	130519	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9900	-70	5	-0.70	1212251360	122371	76.90	9920	9950	9880	12960	6980	9970	9906.36	11.83	0	-39120	10050	10010	9980	9940	9910	10030	9960	292	2990	500	7570	10	1	58305400	5772	-521.05	0.77	12	0.21	-19.00	12793.00	14440	20230519	-31.44	9800	20230103	1.02	14440	-31.44	20230519	9800	1.02	20230103	14440	-31.44	20230519	9800	1.02	20230103	1.70	N	046890	500	291 억		6896498	N	N	502	N	00	N
54	20231122	120521	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9900	-70	5	-0.70	1088886340	109902	69.06	9920	9950	9880	12960	6980	9970	9907.79	11.83	0	-35573	10050	10010	9980	9940	9910	10030	9960	292	2990	500	7570	10	1	58305400	5772	-521.05	0.77	12	0.19	-19.00	12793.00	14440	20230519	-31.44	9800	20230103	1.02	14440	-31.44	20230519	9800	1.02	20230103	14440	-31.44	20230519	9800	1.02	20230103	1.70	N	046890	500	291 억		6896498	N	N	502	N	00	N
55	20231122	110542	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9890	-80	5	-0.80	846588310	85413	53.67	9920	9950	9890	12960	6980	9970	9911.70	11.83	0	-28697	10050	10010	9980	9940	9910	10030	9960	292	2990	500	7570	10	1	58305400	5766	-520.53	0.77	12	0.15	-19.00	12793.00	14440	20230519	-31.51	9800	20230103	0.92	14440	-31.51	20230519	9800	0.92	20230103	14440	-31.51	20230519	9800	0.92	20230103	1.70	N	046890	500	291 억		6896498	N	N	502	N	00	N
56	20231122	100528	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9910	-60	5	-0.60	448062450	45172	28.39	9920	9950	9900	12960	6980	9970	9919.03	11.83	0	-11494	10050	10010	9980	9940	9910	10030	9960	292	2990	500	7570	10	1	58305400	5778	-521.58	0.77	12	0.08	-19.00	12793.00	14440	20230519	-31.37	9800	20230103	1.12	14440	-31.37	20230519	9800	1.12	20230103	14440	-31.37	20230519	9800	1.12	20230103	1.70	N	046890	500	291 억		6896498	N	N	502	N	00	N
57	20231122	090502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9930	-40	5	-0.40	107638960	10861	6.83	9920	9950	9900	12960	6980	9970	9910.59	11.83	0	-5727	10050	10010	9980	9940	9910	10030	9960	292	2990	500	7570	10	1	58305400	5790	-522.63	0.78	12	0.02	-19.00	12793.00	14440	20230519	-31.23	9800	20230103	1.33	14440	-31.23	20230519	9800	1.33	20230103	14440	-31.23	20230519	9800	1.33	20230103	1.70	N	046890	500	291 억		6896498	N	N	502	N	00	N
58	20231121	160504	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9970	20	2	0.20	1587267340	159007	151.37	9950	10020	9950	12930	6970	9950	9982.39	11.89	0	-17705	10023	9986	9943	9906	9863	10005	9925	292	2980	500	7560	10	1	58305400	5813	-524.74	0.78	12	0.27	-19.00	12793.00	14440	20230519	-30.96	9800	20230103	1.73	14440	-30.96	20230519	9800	1.73	20230103	14440	-30.96	20230519	9800	1.73	20230103	1.64	N	046890	500	291 억		6935198	N	N	502	N	00	N
59	20231121	150505	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9980	30	2	0.30	1470498810	147306	140.23	9950	10020	9950	12930	6970	9950	9982.61	11.89	0	-13716	10023	9986	9943	9906	9863	10005	9925	292	2980	500	7560	10	1	58305400	5819	-525.26	0.78	12	0.25	-19.00	12793.00	14440	20230519	-30.89	9800	20230103	1.84	14440	-30.89	20230519	9800	1.84	20230103	14440	-30.89	20230519	9800	1.84	20230103	1.64	N	046890	500	291 억		6935198	N	N	91	N	00	N
60	20231121	140500	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9990	40	2	0.40	1284027770	128632	122.46	9950	10020	9950	12930	6970	9950	9982.18	11.89	0	-10876	10023	9986	9943	9906	9863	10005	9925	292	2980	500	7560	10	1	58305400	5825	-525.79	0.78	12	0.22	-19.00	12793.00	14440	20230519	-30.82	9800	20230103	1.94	14440	-30.82	20230519	9800	1.94	20230103	14440	-30.82	20230519	9800	1.94	20230103	1.64	N	046890	500	291 억		6935198	N	N	91	N	00	N
61	20231121	130458	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9990	40	2	0.40	1010347490	101239	96.38	9950	10020	9950	12930	6970	9950	9979.82	11.89	0	1451	10023	9986	9943	9906	9863	10005	9925	292	2980	500	7560	10	1	58305400	5825	-525.79	0.78	12	0.17	-19.00	12793.00	14440	20230519	-30.82	9800	20230103	1.94	14440	-30.82	20230519	9800	1.94	20230103	14440	-30.82	20230519	9800	1.94	20230103	1.64	N	046890	500	291 억		6935198	N	N	91	N	00	N
62	20231121	120457	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9980	30	2	0.30	894746890	89669	85.36	9950	10020	9950	12930	6970	9950	9978.33	11.89	0	4938	10023	9986	9943	9906	9863	10005	9925	292	2980	500	7560	10	1	58305400	5819	-525.26	0.78	12	0.15	-19.00	12793.00	14440	20230519	-30.89	9800	20230103	1.84	14440	-30.89	20230519	9800	1.84	20230103	14440	-30.89	20230519	9800	1.84	20230103	1.64	N	046890	500	291 억		6935198	N	N	91	N	00	N
63	20231121	110457	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10000	50	2	0.50	708216770	70993	67.58	9950	10020	9950	12930	6970	9950	9975.87	11.89	0	6478	10023	9986	9943	9906	9863	10005	9925	292	2980	500	7560	10	1	58305400	5831	-526.32	0.78	12	0.12	-19.00	12793.00	14440	20230519	-30.75	9800	20230103	2.04	14440	-30.75	20230519	9800	2.04	20230103	14440	-30.75	20230519	9800	2.04	20230103	1.64	N	046890	500	291 억		6935198	N	N	91	N	00	N
64	20231121	100446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9970	20	2	0.20	524026640	52538	50.02	9950	10020	9950	12930	6970	9950	9974.24	11.89	0	6386	10023	9986	9943	9906	9863	10005	9925	292	2980	500	7560	10	1	58305400	5813	-524.74	0.78	12	0.09	-19.00	12793.00	14440	20230519	-30.96	9800	20230103	1.73	14440	-30.96	20230519	9800	1.73	20230103	14440	-30.96	20230519	9800	1.73	20230103	1.64	N	046890	500	291 억		6935198	N	N	91	N	00	N
65	20231121	090451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	10	2	0.10	100330730	10063	9.58	9950	10020	9950	12930	6970	9950	9970.26	11.89	0	5301	10023	9986	9943	9906	9863	10005	9925	292	2980	500	7560	10	1	58305400	5807	-524.21	0.78	12	0.02	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.64	N	046890	500	291 억		6935198	N	N	91	N	00	N
66	20231120	160455	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9950	50	2	0.51	1040550730	104629	42.65	9900	9980	9900	12870	6930	9900	9945.15	11.93	0	-13057	10140	10020	9960	9840	9780	9990	9810	292	2970	500	7520	10	1	58305400	5801	-523.68	0.78	12	0.18	-19.00	12793.00	14440	20230519	-31.09	9800	20230103	1.53	14440	-31.09	20230519	9800	1.53	20230103	14440	-31.09	20230519	9800	1.53	20230103	1.65	N	046890	500	291 억		6955393	N	N	91	N	00	N
67	20231120	150458	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9980	80	2	0.81	967389080	97285	39.66	9900	9980	9900	12870	6930	9900	9943.87	11.93	0	-11178	10140	10020	9960	9840	9780	9990	9810	292	2970	500	7520	10	1	58305400	5819	-525.26	0.78	12	0.17	-19.00	12793.00	14440	20230519	-30.89	9800	20230103	1.84	14440	-30.89	20230519	9800	1.84	20230103	14440	-30.89	20230519	9800	1.84	20230103	1.65	N	046890	500	291 억		6955393	N	N	3414	N	00	N
68	20231120	140457	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	60	2	0.61	757026920	76172	31.05	9900	9980	9900	12870	6930	9900	9938.39	11.93	0	-10275	10140	10020	9960	9840	9780	9990	9810	292	2970	500	7520	10	1	58305400	5807	-524.21	0.78	12	0.13	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.65	N	046890	500	291 억		6955393	N	N	3414	N	00	N
69	20231120	130454	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9930	30	2	0.30	570797000	57454	23.42	9900	9980	9900	12870	6930	9900	9934.85	11.93	0	-10376	10140	10020	9960	9840	9780	9990	9810	292	2970	500	7520	10	1	58305400	5790	-522.63	0.78	12	0.10	-19.00	12793.00	14440	20230519	-31.23	9800	20230103	1.33	14440	-31.23	20230519	9800	1.33	20230103	14440	-31.23	20230519	9800	1.33	20230103	1.65	N	046890	500	291 억		6955393	N	N	3414	N	00	N
70	20231120	120454	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9930	30	2	0.30	454457750	45747	18.65	9900	9980	9900	12870	6930	9900	9934.15	11.93	0	-8724	10140	10020	9960	9840	9780	9990	9810	292	2970	500	7520	10	1	58305400	5790	-522.63	0.78	12	0.08	-19.00	12793.00	14440	20230519	-31.23	9800	20230103	1.33	14440	-31.23	20230519	9800	1.33	20230103	14440	-31.23	20230519	9800	1.33	20230103	1.65	N	046890	500	291 억		6955393	N	N	3414	N	00	N
71	20231120	110454	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9930	30	2	0.30	405512610	40822	16.64	9900	9980	9900	12870	6930	9900	9933.68	11.93	0	-8124	10140	10020	9960	9840	9780	9990	9810	292	2970	500	7520	10	1	58305400	5790	-522.63	0.78	12	0.07	-19.00	12793.00	14440	20230519	-31.23	9800	20230103	1.33	14440	-31.23	20230519	9800	1.33	20230103	14440	-31.23	20230519	9800	1.33	20230103	1.65	N	046890	500	291 억		6955393	N	N	3414	N	00	N
72	20231120	100453	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9950	50	2	0.51	284568800	28664	11.68	9900	9980	9900	12870	6930	9900	9927.74	11.93	0	-6998	10140	10020	9960	9840	9780	9990	9810	292	2970	500	7520	10	1	58305400	5801	-523.68	0.78	12	0.05	-19.00	12793.00	14440	20230519	-31.09	9800	20230103	1.53	14440	-31.09	20230519	9800	1.53	20230103	14440	-31.09	20230519	9800	1.53	20230103	1.65	N	046890	500	291 억		6955393	N	N	3414	N	00	N
73	20231120	090457	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9920	20	2	0.20	32417670	3273	1.33	9900	9940	9900	12870	6930	9900	9904.57	11.93	0	162	10140	10020	9960	9840	9780	9990	9810	292	2970	500	7520	10	1	58305400	5784	-522.11	0.78	12	0.01	-19.00	12793.00	14440	20230519	-31.30	9800	20230103	1.22	14440	-31.30	20230519	9800	1.22	20230103	14440	-31.30	20230519	9800	1.22	20230103	1.65	N	046890	500	291 억		6955393	N	N	3414	N	00	N
74	20231117	160506	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9900	-60	5	-0.60	2427329170	243885	161.19	9980	10080	9900	12940	6980	9960	9952.79	12.07	0	-93894	10060	10010	9960	9910	9860	9985	9885	292	2980	500	7560	10	1	58305400	5772	-521.05	0.77	12	0.42	-19.00	12793.00	14440	20230519	-31.44	9800	20230103	1.02	14440	-31.44	20230519	9800	1.02	20230103	14440	-31.44	20230519	9800	1.02	20230103	1.65	N	046890	500	291 억		7037753	N	N	3414	N	00	N
75	20231117	150508	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9910	-50	5	-0.50	2105790520	211430	139.74	9980	10080	9900	12940	6980	9960	9959.75	12.07	0	-72827	10060	10010	9960	9910	9860	9985	9885	292	2980	500	7560	10	1	58305400	5778	-521.58	0.77	12	0.36	-19.00	12793.00	14440	20230519	-31.37	9800	20230103	1.12	14440	-31.37	20230519	9800	1.12	20230103	14440	-31.37	20230519	9800	1.12	20230103	1.65	N	046890	500	291 억		7037753	N	N	907	N	00	N
76	20231117	140507	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9920	-40	5	-0.40	1715096660	172023	113.69	9980	10080	9910	12940	6980	9960	9970.16	12.07	0	-49425	10060	10010	9960	9910	9860	9985	9885	292	2980	500	7560	10	1	58305400	5784	-522.11	0.78	12	0.30	-19.00	12793.00	14440	20230519	-31.30	9800	20230103	1.22	14440	-31.30	20230519	9800	1.22	20230103	14440	-31.30	20230519	9800	1.22	20230103	1.65	N	046890	500	291 억		7037753	N	N	907	N	00	N
77	20231117	130505	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9950	-10	5	-0.10	1393785860	139657	92.30	9980	10080	9930	12940	6980	9960	9980.06	12.07	0	-29479	10060	10010	9960	9910	9860	9985	9885	292	2980	500	7560	10	1	58305400	5801	-523.68	0.78	12	0.24	-19.00	12793.00	14440	20230519	-31.09	9800	20230103	1.53	14440	-31.09	20230519	9800	1.53	20230103	14440	-31.09	20230519	9800	1.53	20230103	1.65	N	046890	500	291 억		7037753	N	N	907	N	00	N
78	20231117	120506	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9940	-20	5	-0.20	1251815140	125371	82.86	9980	10080	9930	12940	6980	9960	9984.89	12.07	0	-21356	10060	10010	9960	9910	9860	9985	9885	292	2980	500	7560	10	1	58305400	5796	-523.16	0.78	12	0.22	-19.00	12793.00	14440	20230519	-31.16	9800	20230103	1.43	14440	-31.16	20230519	9800	1.43	20230103	14440	-31.16	20230519	9800	1.43	20230103	1.65	N	046890	500	291 억		7037753	N	N	907	N	00	N
79	20231117	110508	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9930	-30	5	-0.30	1116590500	111773	73.87	9980	10080	9930	12940	6980	9960	9989.81	12.07	0	-14969	10060	10010	9960	9910	9860	9985	9885	292	2980	500	7560	10	1	58305400	5790	-522.63	0.78	12	0.19	-19.00	12793.00	14440	20230519	-31.23	9800	20230103	1.33	14440	-31.23	20230519	9800	1.33	20230103	14440	-31.23	20230519	9800	1.33	20230103	1.65	N	046890	500	291 억		7037753	N	N	907	N	00	N
80	20231117	100506	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9970	10	2	0.10	744791060	74406	49.18	9980	10080	9960	12940	6980	9960	10009.83	12.07	0	2955	10060	10010	9960	9910	9860	9985	9885	292	2980	500	7560	10	1	58305400	5813	-524.74	0.78	12	0.13	-19.00	12793.00	14440	20230519	-30.96	9800	20230103	1.73	14440	-30.96	20230519	9800	1.73	20230103	14440	-30.96	20230519	9800	1.73	20230103	1.65	N	046890	500	291 억		7037753	N	N	907	N	00	N
81	20231117	090507	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10010	50	2	0.50	61189550	6119	4.04	9980	10020	9970	12940	6980	9960	9999.94	12.07	0	-2346	10060	10010	9960	9910	9860	9985	9885	292	2980	500	7560	10	1	58305400	5836	-526.84	0.78	12	0.01	-19.00	12793.00	14440	20230519	-30.68	9800	20230103	2.14	14440	-30.68	20230519	9800	2.14	20230103	14440	-30.68	20230519	9800	2.14	20230103	1.65	N	046890	500	291 억		7037753	N	N	907	N	00	N
82	20231116	160505	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9980	20	2	0.20	1380268780	138639	65.81	9990	10010	9910	12940	6980	9960	9955.85	12.13	0	-32704	10186	10072	10016	9902	9846	10045	9875	292	2980	500	7560	10	1	58305400	5819	-525.26	0.78	12	0.24	-19.00	12793.00	14440	20230519	-30.89	9800	20230103	1.84	14440	-30.89	20230519	9800	1.84	20230103	14440	-30.89	20230519	9800	1.84	20230103	1.65	N	046890	500	291 억		7072983	N	N	7608	N	00	N
83	20231116	150504	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	0	3	0.00	1193754420	119910	56.92	9990	10010	9910	12940	6980	9960	9955.42	12.13	0	-26192	10186	10072	10016	9902	9846	10045	9875	292	2980	500	7560	10	1	58305400	5807	-524.21	0.78	12	0.21	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.65	N	046890	500	291 억		7072983	N	N	7608	N	00	N
84	20231116	140452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9970	10	2	0.10	1033473070	103829	49.29	9990	10010	9910	12940	6980	9960	9953.61	12.13	0	-26405	10186	10072	10016	9902	9846	10045	9875	292	2980	500	7560	10	1	58305400	5813	-524.74	0.78	12	0.18	-19.00	12793.00	14440	20230519	-30.96	9800	20230103	1.73	14440	-30.96	20230519	9800	1.73	20230103	14440	-30.96	20230519	9800	1.73	20230103	1.65	N	046890	500	291 억		7072983	N	N	7608	N	00	N
85	20231116	130504	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	0	3	0.00	877375340	88161	41.85	9990	10010	9910	12940	6980	9960	9951.97	12.13	0	-25471	10186	10072	10016	9902	9846	10045	9875	292	2980	500	7560	10	1	58305400	5807	-524.21	0.78	12	0.15	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.65	N	046890	500	291 억		7072983	N	N	7608	N	00	N
86	20231116	120506	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	0	3	0.00	787648360	79160	37.58	9990	10010	9910	12940	6980	9960	9950.08	12.13	0	-22271	10186	10072	10016	9902	9846	10045	9875	292	2980	500	7560	10	1	58305400	5807	-524.21	0.78	12	0.14	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.65	N	046890	500	291 억		7072983	N	N	7608	N	00	N
87	20231116	110502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9920	-40	5	-0.40	530673560	53277	25.29	9990	10010	9910	12940	6980	9960	9960.65	12.13	0	-16143	10186	10072	10016	9902	9846	10045	9875	292	2980	500	7560	10	1	58305400	5784	-522.11	0.78	12	0.09	-19.00	12793.00	14440	20230519	-31.30	9800	20230103	1.22	14440	-31.30	20230519	9800	1.22	20230103	14440	-31.30	20230519	9800	1.22	20230103	1.65	N	046890	500	291 억		7072983	N	N	7608	N	00	N
88	20231116	100502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10000	40	2	0.40	76105840	7616	3.62	9990	10010	9980	12940	6980	9960	9992.89	12.13	0	735	10186	10072	10016	9902	9846	10045	9875	292	2980	500	7560	10	1	58305400	5831	-526.32	0.78	12	0.01	-19.00	12793.00	14440	20230519	-30.75	9800	20230103	2.04	14440	-30.75	20230519	9800	2.04	20230103	14440	-30.75	20230519	9800	2.04	20230103	1.65	N	046890	500	291 억		7072983	N	N	7608	N	00	N
89	20231116	090502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	0	3	0.00	0	0	0.00	0	0	0	12940	6980	9960	0.00	12.13	0	0	10186	10072	10016	9902	9846	10045	9875	292	2980	500	7560	10	1	58305400	5807	-524.21	0.78	12	0.00	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.65	N	046890	500	291 억		7072983	N	N	7608	N	00	N
90	20231115	160433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	30	2	0.30	2101261590	209724	151.12	10040	10130	9960	12900	6960	9930	10019.18	12.18	-3200	-21086	10070	10000	9960	9890	9850	9980	9870	292	2970	500	7540	10	1	58305400	5807	-524.21	0.78	12	0.36	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.64	N	046890	500	291 억		7103311	N	N	7608	N	00	N
91	20231115	150510	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9980	50	2	0.50	1867931920	186316	134.25	10040	10130	9980	12900	6960	9930	10025.61	12.18	-3200	-15375	10070	10000	9960	9890	9850	9980	9870	292	2970	500	7540	10	1	58305400	5819	-525.26	0.78	12	0.32	-19.00	12793.00	14440	20230519	-30.89	9800	20230103	1.84	14440	-30.89	20230519	9800	1.84	20230103	14440	-30.89	20230519	9800	1.84	20230103	1.64	N	046890	500	291 억		7103311	N	N	1409	N	00	N
92	20231115	140512	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10030	100	2	1.01	1537364270	153274	110.44	10040	10130	9990	12900	6960	9930	10030.17	12.18	-3200	-12454	10070	10000	9960	9890	9850	9980	9870	292	2970	500	7540	10	1	58305400	5848	-527.89	0.78	12	0.26	-19.00	12793.00	14440	20230519	-30.54	9800	20230103	2.35	14440	-30.54	20230519	9800	2.35	20230103	14440	-30.54	20230519	9800	2.35	20230103	1.64	N	046890	500	291 억		7103311	N	N	1409	N	00	N
93	20231115	130510	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10040	110	2	1.11	1383585720	137938	99.39	10040	10130	9990	12900	6960	9930	10030.49	12.18	-3200	-9612	10070	10000	9960	9890	9850	9980	9870	292	2970	500	7540	10	1	58305400	5854	-528.42	0.78	12	0.24	-19.00	12793.00	14440	20230519	-30.47	9800	20230103	2.45	14440	-30.47	20230519	9800	2.45	20230103	14440	-30.47	20230519	9800	2.45	20230103	1.64	N	046890	500	291 억		7103311	N	N	1409	N	00	N
94	20231115	120512	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10020	90	2	0.91	1203556110	119967	86.44	10040	10130	9990	12900	6960	9930	10032.39	12.18	-3200	-7005	10070	10000	9960	9890	9850	9980	9870	292	2970	500	7540	10	1	58305400	5842	-527.37	0.78	12	0.21	-19.00	12793.00	14440	20230519	-30.61	9800	20230103	2.24	14440	-30.61	20230519	9800	2.24	20230103	14440	-30.61	20230519	9800	2.24	20230103	1.64	N	046890	500	291 억		7103311	N	N	1409	N	00	N
95	20231115	110515	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10020	90	2	0.91	1117127780	111336	80.22	10040	10130	9990	12900	6960	9930	10033.84	12.18	-3200	-4787	10070	10000	9960	9890	9850	9980	9870	292	2970	500	7540	10	1	58305400	5842	-527.37	0.78	12	0.19	-19.00	12793.00	14440	20230519	-30.61	9800	20230103	2.24	14440	-30.61	20230519	9800	2.24	20230103	14440	-30.61	20230519	9800	2.24	20230103	1.64	N	046890	500	291 억		7103311	N	N	1409	N	00	N
96	20231115	100512	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10010	80	2	0.81	828070660	82438	59.40	10040	10130	10000	12900	6960	9930	10044.77	12.18	-3200	959	10070	10000	9960	9890	9850	9980	9870	292	2970	500	7540	10	1	58305400	5836	-526.84	0.78	12	0.14	-19.00	12793.00	14440	20230519	-30.68	9800	20230103	2.14	14440	-30.68	20230519	9800	2.14	20230103	14440	-30.68	20230519	9800	2.14	20230103	1.64	N	046890	500	291 억		7103311	N	N	1409	N	00	N
97	20231115	090507	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10060	130	2	1.31	189292850	18836	13.57	10040	10130	10020	12900	6960	9930	10049.52	12.18	-3200	2299	10070	10000	9960	9890	9850	9980	9870	292	2970	500	7540	10	1	58305400	5866	-529.47	0.79	12	0.03	-19.00	12793.00	14440	20230519	-30.33	9800	20230103	2.65	14440	-30.33	20230519	9800	2.65	20230103	14440	-30.33	20230519	9800	2.65	20230103	1.64	N	046890	500	291 억		7103311	N	N	1409	N	00	N
98	20231114	160502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9930	-30	5	-0.30	1368064340	137298	69.73	10000	10030	9920	12940	6980	9960	9964.38	12.27	0	-40844	10300	10130	10020	9850	9740	10075	9795	292	2980	500	7560	10	1	58305400	5790	-522.63	0.78	12	0.24	-19.00	12793.00	14440	20230519	-31.23	9800	20230103	1.33	14440	-31.23	20230519	9800	1.33	20230103	14440	-31.23	20230519	9800	1.33	20230103	1.66	N	046890	500	291 억		7152983	N	N	1409	N	00	N
99	20231114	150502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	0	3	0.00	1187559540	119140	60.51	10000	10030	9920	12940	6980	9960	9967.77	12.27	0	-33924	10300	10130	10020	9850	9740	10075	9795	292	2980	500	7560	10	1	58305400	5807	-524.21	0.78	12	0.20	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.66	N	046890	500	291 억		7152983	N	N	995	N	00	N
100	20231114	140502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9950	-10	5	-0.10	1044310840	104746	53.20	10000	10030	9920	12940	6980	9960	9969.94	12.27	0	-28574	10300	10130	10020	9850	9740	10075	9795	292	2980	500	7560	10	1	58305400	5801	-523.68	0.78	12	0.18	-19.00	12793.00	14440	20230519	-31.09	9800	20230103	1.53	14440	-31.09	20230519	9800	1.53	20230103	14440	-31.09	20230519	9800	1.53	20230103	1.66	N	046890	500	291 억		7152983	N	N	995	N	00	N
101	20231114	130504	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	0	3	0.00	885801930	88826	45.11	10000	10030	9920	12940	6980	9960	9972.33	12.27	0	-22167	10300	10130	10020	9850	9740	10075	9795	292	2980	500	7560	10	1	58305400	5807	-524.21	0.78	12	0.15	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.66	N	046890	500	291 억		7152983	N	N	995	N	00	N
102	20231114	120504	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	0	3	0.00	812375700	81455	41.37	10000	10030	9920	12940	6980	9960	9973.31	12.27	0	-19369	10300	10130	10020	9850	9740	10075	9795	292	2980	500	7560	10	1	58305400	5807	-524.21	0.78	12	0.14	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.66	N	046890	500	291 억		7152983	N	N	995	N	00	N
103	20231114	110509	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9980	20	2	0.20	572843070	57377	29.14	10000	10030	9950	12940	6980	9960	9983.84	12.27	0	-17264	10300	10130	10020	9850	9740	10075	9795	292	2980	500	7560	10	1	58305400	5819	-525.26	0.78	12	0.10	-19.00	12793.00	14440	20230519	-30.89	9800	20230103	1.84	14440	-30.89	20230519	9800	1.84	20230103	14440	-30.89	20230519	9800	1.84	20230103	1.66	N	046890	500	291 억		7152983	N	N	995	N	00	N
104	20231114	100504	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9990	30	2	0.30	322920900	32323	16.42	10000	10030	9950	12940	6980	9960	9990.44	12.27	0	-8011	10300	10130	10020	9850	9740	10075	9795	292	2980	500	7560	10	1	58305400	5825	-525.79	0.78	12	0.06	-19.00	12793.00	14440	20230519	-30.82	9800	20230103	1.94	14440	-30.82	20230519	9800	1.94	20230103	14440	-30.82	20230519	9800	1.94	20230103	1.66	N	046890	500	291 억		7152983	N	N	995	N	00	N
105	20231114	090459	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9950	-10	5	-0.10	24758440	2482	1.26	10000	10000	9950	12940	6980	9960	9975.20	12.27	0	-1165	10300	10130	10020	9850	9740	10075	9795	292	2980	500	7560	10	1	58305400	5801	-523.68	0.78	12	0.00	-19.00	12793.00	14440	20230519	-31.09	9800	20230103	1.53	14440	-31.09	20230519	9800	1.53	20230103	14440	-31.09	20230519	9800	1.53	20230103	1.66	N	046890	500	291 억		7152983	N	N	995	N	00	N
106	20231113	160456	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	-140	5	-1.39	1960098700	196155	44.41	10190	10190	9910	13130	7070	10100	9992.61	12.37	0	-48407	10393	10246	10063	9916	9733	10155	9825	292	3030	500	7670	10	1	58305400	5807	-524.21	0.78	12	0.34	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.66	N	046890	500	291 억		7211245	N	N	995	N	00	N
107	20231113	150455	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	-140	5	-1.39	1794707440	179544	40.65	10190	10190	9910	13130	7070	10100	9995.89	12.37	0	-48452	10393	10246	10063	9916	9733	10155	9825	292	3030	500	7670	10	1	58305400	5807	-524.21	0.78	12	0.31	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.66	N	046890	500	291 억		7211245	N	N	204	N	00	N
108	20231113	140454	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	-140	5	-1.39	1644550670	164477	37.24	10190	10190	9910	13130	7070	10100	9998.64	12.37	0	-43257	10393	10246	10063	9916	9733	10155	9825	292	3030	500	7670	10	1	58305400	5807	-524.21	0.78	12	0.28	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.66	N	046890	500	291 억		7211245	N	N	204	N	00	N
109	20231113	130453	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9940	-160	5	-1.58	1415748870	141499	32.04	10190	10190	9910	13130	7070	10100	10005.33	12.37	0	-38842	10393	10246	10063	9916	9733	10155	9825	292	3030	500	7670	10	1	58305400	5796	-523.16	0.78	12	0.24	-19.00	12793.00	14440	20230519	-31.16	9800	20230103	1.43	14440	-31.16	20230519	9800	1.43	20230103	14440	-31.16	20230519	9800	1.43	20230103	1.66	N	046890	500	291 억		7211245	N	N	204	N	00	N
110	20231113	120454	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	-140	5	-1.39	1119824830	111741	25.30	10190	10190	9950	13130	7070	10100	10021.58	12.37	0	-31421	10393	10246	10063	9916	9733	10155	9825	292	3030	500	7670	10	1	58305400	5807	-524.21	0.78	12	0.19	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.66	N	046890	500	291 억		7211245	N	N	204	N	00	N
111	20231113	110453	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9990	-110	5	-1.09	796526230	79348	17.97	10190	10190	9990	13130	7070	10100	10038.35	12.37	0	-18862	10393	10246	10063	9916	9733	10155	9825	292	3030	500	7670	10	1	58305400	5825	-525.79	0.78	12	0.14	-19.00	12793.00	14440	20230519	-30.82	9800	20230103	1.94	14440	-30.82	20230519	9800	1.94	20230103	14440	-30.82	20230519	9800	1.94	20230103	1.66	N	046890	500	291 억		7211245	N	N	204	N	00	N
112	20231113	100451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10030	-70	5	-0.69	567018280	56414	12.77	10190	10190	9990	13130	7070	10100	10050.98	12.37	0	-7674	10393	10246	10063	9916	9733	10155	9825	292	3030	500	7670	10	1	58305400	5848	-527.89	0.78	12	0.10	-19.00	12793.00	14440	20230519	-30.54	9800	20230103	2.35	14440	-30.54	20230519	9800	2.35	20230103	14440	-30.54	20230519	9800	2.35	20230103	1.66	N	046890	500	291 억		7211245	N	N	204	N	00	N
113	20231113	090455	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10050	-50	5	-0.50	121196610	11962	2.71	10190	10190	10040	13130	7070	10100	10131.94	12.37	0	-5017	10393	10246	10063	9916	9733	10155	9825	292	3030	500	7670	10	1	58305400	5860	-528.95	0.79	12	0.02	-19.00	12793.00	14440	20230519	-30.40	9800	20230103	2.55	14440	-30.40	20230519	9800	2.55	20230103	14440	-30.40	20230519	9800	2.55	20230103	1.66	N	046890	500	291 억		7211245	N	N	204	N	00	N
114	20231110	160512	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10100	-400	5	-3.81	4393850710	438856	296.26	10210	10210	9880	13650	7350	10500	10012.04	12.65	0	-136689	10673	10586	10503	10416	10333	10545	10375	292	3150	500	7980	10	1	58305400	5889	-531.58	0.79	12	0.75	-19.00	12793.00	14440	20230519	-30.06	9800	20230103	3.06	14440	-30.06	20230519	9800	3.06	20230103	14440	-30.06	20230519	9800	3.06	20230103	1.65	N	046890	500	291 억		7375617	N	N	204	N	00	N
115	20231110	150501	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10060	-440	5	-4.19	4179731590	417621	281.93	10210	10210	9880	13650	7350	10500	10008.43	12.65	0	-146639	10673	10586	10503	10416	10333	10545	10375	292	3150	500	7980	10	1	58305400	5866	-529.47	0.79	12	0.72	-19.00	12793.00	14440	20230519	-30.33	9800	20230103	2.65	14440	-30.33	20230519	9800	2.65	20230103	14440	-30.33	20230519	9800	2.65	20230103	1.65	N	046890	500	291 억		7375617	N	N	2	N	00	N
116	20231110	140458	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10040	-460	5	-4.38	3918757790	391640	264.39	10210	10210	9880	13650	7350	10500	10006.02	12.65	0	-141961	10673	10586	10503	10416	10333	10545	10375	292	3150	500	7980	10	1	58305400	5854	-528.42	0.78	12	0.67	-19.00	12793.00	14440	20230519	-30.47	9800	20230103	2.45	14440	-30.47	20230519	9800	2.45	20230103	14440	-30.47	20230519	9800	2.45	20230103	1.65	N	046890	500	291 억		7375617	N	N	2	N	00	N
117	20231110	130459	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10000	-500	5	-4.76	3705967610	370393	250.04	10210	10210	9880	13650	7350	10500	10005.50	12.65	0	-138554	10673	10586	10503	10416	10333	10545	10375	292	3150	500	7980	10	1	58305400	5831	-526.32	0.78	12	0.64	-19.00	12793.00	14440	20230519	-30.75	9800	20230103	2.04	14440	-30.75	20230519	9800	2.04	20230103	14440	-30.75	20230519	9800	2.04	20230103	1.65	N	046890	500	291 억		7375617	N	N	2	N	00	N
118	20231110	120459	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10000	-500	5	-4.76	3502451550	350043	236.31	10210	10210	9880	13650	7350	10500	10005.78	12.65	0	-133587	10673	10586	10503	10416	10333	10545	10375	292	3150	500	7980	10	1	58305400	5831	-526.32	0.78	12	0.60	-19.00	12793.00	14440	20230519	-30.75	9800	20230103	2.04	14440	-30.75	20230519	9800	2.04	20230103	14440	-30.75	20230519	9800	2.04	20230103	1.65	N	046890	500	291 억		7375617	N	N	2	N	00	N
119	20231110	110455	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9960	-540	5	-5.14	3225043180	322255	217.55	10210	10210	9880	13650	7350	10500	10007.74	12.65	0	-119899	10673	10586	10503	10416	10333	10545	10375	292	3150	500	7980	10	1	58305400	5807	-524.21	0.78	12	0.55	-19.00	12793.00	14440	20230519	-31.02	9800	20230103	1.63	14440	-31.02	20230519	9800	1.63	20230103	14440	-31.02	20230519	9800	1.63	20230103	1.65	N	046890	500	291 억		7375617	N	N	2	N	00	N
120	20231110	100458	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10010	-490	5	-4.67	2731741700	272793	184.16	10210	10210	9880	13650	7350	10500	10013.97	12.65	0	-113039	10673	10586	10503	10416	10333	10545	10375	292	3150	500	7980	10	1	58305400	5836	-526.84	0.78	12	0.47	-19.00	12793.00	14440	20230519	-30.68	9800	20230103	2.14	14440	-30.68	20230519	9800	2.14	20230103	14440	-30.68	20230519	9800	2.14	20230103	1.65	N	046890	500	291 억		7375617	N	N	2	N	00	N
121	20231110	090449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10140	-360	5	-3.43	223278450	21964	14.83	10210	10210	10130	13650	7350	10500	10165.66	12.65	0	-358	10673	10586	10503	10416	10333	10545	10375	292	3150	500	7980	10	1	58305400	5912	-533.68	0.79	12	0.04	-19.00	12793.00	14440	20230519	-29.78	9800	20230103	3.47	14440	-29.78	20230519	9800	3.47	20230103	14440	-29.78	20230519	9800	3.47	20230103	1.65	N	046890	500	291 억		7375617	N	N	2	N	00	N
122	20231109	160445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10500	-10	5	-0.10	1405463230	134097	110.14	10590	10590	10420	13660	7360	10510	10480.93	12.82	0	-13459	10736	10622	10566	10452	10396	10595	10425	292	3150	500	7980	10	1	58305400	6122	-552.63	0.82	12	0.23	-19.00	12793.00	14440	20230519	-27.29	9800	20230103	7.14	14440	-27.29	20230519	9800	7.14	20230103	14440	-27.29	20230519	9800	7.14	20230103	1.62	N	046890	500	291 억		7473531	N	N	2	N	00	N
123	20231109	150447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10450	-60	5	-0.57	979417720	93478	76.78	10590	10590	10430	13660	7360	10510	10477.52	12.82	0	-8292	10736	10622	10566	10452	10396	10595	10425	292	3150	500	7980	10	1	58305400	6093	-550.00	0.82	12	0.16	-19.00	12793.00	14440	20230519	-27.63	9800	20230103	6.63	14440	-27.63	20230519	9800	6.63	20230103	14440	-27.63	20230519	9800	6.63	20230103	1.62	N	046890	500	291 억		7473531	N	N	3941	N	00	N
124	20231109	140446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10490	-20	5	-0.19	766236800	73113	60.05	10590	10590	10430	13660	7360	10510	10480.17	12.82	0	-3053	10736	10622	10566	10452	10396	10595	10425	292	3150	500	7980	10	1	58305400	6116	-552.11	0.82	12	0.13	-19.00	12793.00	14440	20230519	-27.35	9800	20230103	7.04	14440	-27.35	20230519	9800	7.04	20230103	14440	-27.35	20230519	9800	7.04	20230103	1.62	N	046890	500	291 억		7473531	N	N	3941	N	00	N
125	20231109	130447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10460	-50	5	-0.48	614668360	58644	48.17	10590	10590	10430	13660	7360	10510	10481.35	12.82	0	1883	10736	10622	10566	10452	10396	10595	10425	292	3150	500	7980	10	1	58305400	6099	-550.53	0.82	12	0.10	-19.00	12793.00	14440	20230519	-27.56	9800	20230103	6.73	14440	-27.56	20230519	9800	6.73	20230103	14440	-27.56	20230519	9800	6.73	20230103	1.62	N	046890	500	291 억		7473531	N	N	3941	N	00	N
126	20231109	120449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10470	-40	5	-0.38	552979800	52746	43.32	10590	10590	10430	13660	7360	10510	10483.82	12.82	0	2736	10736	10622	10566	10452	10396	10595	10425	292	3150	500	7980	10	1	58305400	6105	-551.05	0.82	12	0.09	-19.00	12793.00	14440	20230519	-27.49	9800	20230103	6.84	14440	-27.49	20230519	9800	6.84	20230103	14440	-27.49	20230519	9800	6.84	20230103	1.62	N	046890	500	291 억		7473531	N	N	3941	N	00	N
127	20231109	110448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10470	-40	5	-0.38	466818340	44506	36.56	10590	10590	10430	13660	7360	10510	10488.89	12.82	0	4331	10736	10622	10566	10452	10396	10595	10425	292	3150	500	7980	10	1	58305400	6105	-551.05	0.82	12	0.08	-19.00	12793.00	14440	20230519	-27.49	9800	20230103	6.84	14440	-27.49	20230519	9800	6.84	20230103	14440	-27.49	20230519	9800	6.84	20230103	1.62	N	046890	500	291 억		7473531	N	N	3941	N	00	N
128	20231109	100444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10480	-30	5	-0.29	339866970	32392	26.61	10590	10590	10430	13660	7360	10510	10492.31	12.82	0	4294	10736	10622	10566	10452	10396	10595	10425	292	3150	500	7980	10	1	58305400	6110	-551.58	0.82	12	0.06	-19.00	12793.00	14440	20230519	-27.42	9800	20230103	6.94	14440	-27.42	20230519	9800	6.94	20230103	14440	-27.42	20230519	9800	6.94	20230103	1.62	N	046890	500	291 억		7473531	N	N	3941	N	00	N
129	20231109	090445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10490	-20	5	-0.19	67106870	6372	5.23	10590	10590	10490	13660	7360	10510	10531.52	12.82	0	2585	10736	10622	10566	10452	10396	10595	10425	292	3150	500	7980	10	1	58305400	6116	-552.11	0.82	12	0.01	-19.00	12793.00	14440	20230519	-27.35	9800	20230103	7.04	14440	-27.35	20230519	9800	7.04	20230103	14440	-27.35	20230519	9800	7.04	20230103	1.62	N	046890	500	291 억		7473531	N	N	3941	N	00	N
130	20231108	160442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10510	40	2	0.38	1277461360	120719	61.24	10560	10680	10510	13610	7330	10470	10582.41	12.82	0	-5368	10830	10650	10540	10360	10250	10595	10305	292	3140	500	7950	10	1	58305400	6128	-553.16	0.82	12	0.21	-19.00	12793.00	14440	20230519	-27.22	9800	20230103	7.24	14440	-27.22	20230519	9800	7.24	20230103	14440	-27.22	20230519	9800	7.24	20230103	1.59	N	046890	500	291 억		7474280	N	N	3941	N	00	N
131	20231108	150445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10520	50	2	0.48	1166567810	110177	55.89	10560	10680	10520	13610	7330	10470	10588.12	12.82	0	42	10830	10650	10540	10360	10250	10595	10305	292	3140	500	7950	10	1	58305400	6134	-553.68	0.82	12	0.19	-19.00	12793.00	14440	20230519	-27.15	9800	20230103	7.35	14440	-27.15	20230519	9800	7.35	20230103	14440	-27.15	20230519	9800	7.35	20230103	1.59	N	046890	500	291 억		7474280	N	N	21143	N	00	N
132	20231108	140443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10550	80	2	0.76	945213210	89156	45.23	10560	10680	10540	13610	7330	10470	10601.79	12.82	0	7201	10830	10650	10540	10360	10250	10595	10305	292	3140	500	7950	10	1	58305400	6151	-555.26	0.82	12	0.15	-19.00	12793.00	14440	20230519	-26.94	9800	20230103	7.65	14440	-26.94	20230519	9800	7.65	20230103	14440	-26.94	20230519	9800	7.65	20230103	1.59	N	046890	500	291 억		7474280	N	N	21143	N	00	N
133	20231108	130445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10560	90	2	0.86	818686900	77168	39.15	10560	10680	10540	13610	7330	10470	10609.15	12.82	0	9320	10830	10650	10540	10360	10250	10595	10305	292	3140	500	7950	10	1	58305400	6157	-555.79	0.83	12	0.13	-19.00	12793.00	14440	20230519	-26.87	9800	20230103	7.76	14440	-26.87	20230519	9800	7.76	20230103	14440	-26.87	20230519	9800	7.76	20230103	1.59	N	046890	500	291 억		7474280	N	N	21143	N	00	N
134	20231108	120446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10590	120	2	1.15	690432330	65036	32.99	10560	10680	10550	13610	7330	10470	10616.16	12.82	0	13335	10830	10650	10540	10360	10250	10595	10305	292	3140	500	7950	10	1	58305400	6175	-557.37	0.83	12	0.11	-19.00	12793.00	14440	20230519	-26.66	9800	20230103	8.06	14440	-26.66	20230519	9800	8.06	20230103	14440	-26.66	20230519	9800	8.06	20230103	1.59	N	046890	500	291 억		7474280	N	N	21143	N	00	N
135	20231108	110442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10570	100	2	0.96	606291810	57087	28.96	10560	10680	10550	13610	7330	10470	10620.49	12.82	0	14133	10830	10650	10540	10360	10250	10595	10305	292	3140	500	7950	10	1	58305400	6163	-556.32	0.83	12	0.10	-19.00	12793.00	14440	20230519	-26.80	9800	20230103	7.86	14440	-26.80	20230519	9800	7.86	20230103	14440	-26.80	20230519	9800	7.86	20230103	1.59	N	046890	500	291 억		7474280	N	N	21143	N	00	N
136	20231108	100443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10580	110	2	1.05	481370680	45294	22.98	10560	10680	10550	13610	7330	10470	10627.69	12.82	0	12385	10830	10650	10540	10360	10250	10595	10305	292	3140	500	7950	10	1	58305400	6169	-556.84	0.83	12	0.08	-19.00	12793.00	14440	20230519	-26.73	9800	20230103	7.96	14440	-26.73	20230519	9800	7.96	20230103	14440	-26.73	20230519	9800	7.96	20230103	1.59	N	046890	500	291 억		7474280	N	N	21143	N	00	N
137	20231108	090442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10630	160	2	1.53	134591360	12643	6.41	10560	10680	10560	13610	7330	10470	10645.52	12.82	0	7277	10830	10650	10540	10360	10250	10595	10305	292	3140	500	7950	10	1	58305400	6198	-559.47	0.83	12	0.02	-19.00	12793.00	14440	20230519	-26.39	9800	20230103	8.47	14440	-26.39	20230519	9800	8.47	20230103	14440	-26.39	20230519	9800	8.47	20230103	1.59	N	046890	500	291 억		7474280	N	N	21143	N	00	N
138	20231107	160444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10470	-230	5	-2.15	2064321260	195803	66.85	10700	10720	10430	13910	7490	10700	10542.86	12.83	0	7199	10846	10772	10626	10552	10406	10810	10590	292	3210	500	8130	10	1	58305400	6105	-551.05	0.82	12	0.34	-19.00	12793.00	14440	20230519	-27.49	9800	20230103	6.84	14440	-27.49	20230519	9800	6.84	20230103	14440	-27.49	20230519	9800	6.84	20230103	1.58	N	046890	500	291 억		7482660	N	N	21143	N	00	N
139	20231107	150444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10500	-200	5	-1.87	1980663360	187840	64.13	10700	10720	10430	13910	7490	10700	10544.42	12.83	0	9868	10846	10772	10626	10552	10406	10810	10590	292	3210	500	8130	10	1	58305400	6122	-552.63	0.82	12	0.32	-19.00	12793.00	14440	20230519	-27.29	9800	20230103	7.14	14440	-27.29	20230519	9800	7.14	20230103	14440	-27.29	20230519	9800	7.14	20230103	1.58	N	046890	500	291 억		7482660	N	N	49347	N	00	N
140	20231107	140446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10470	-230	5	-2.15	1672990260	158487	54.11	10700	10720	10430	13910	7490	10700	10556.01	12.83	0	8893	10846	10772	10626	10552	10406	10810	10590	292	3210	500	8130	10	1	58305400	6105	-551.05	0.82	12	0.27	-19.00	12793.00	14440	20230519	-27.49	9800	20230103	6.84	14440	-27.49	20230519	9800	6.84	20230103	14440	-27.49	20230519	9800	6.84	20230103	1.58	N	046890	500	291 억		7482660	N	N	49347	N	00	N
141	20231107	130445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10480	-220	5	-2.06	1394883370	131900	45.03	10700	10720	10430	13910	7490	10700	10575.31	12.83	0	7700	10846	10772	10626	10552	10406	10810	10590	292	3210	500	8130	10	1	58305400	6110	-551.58	0.82	12	0.23	-19.00	12793.00	14440	20230519	-27.42	9800	20230103	6.94	14440	-27.42	20230519	9800	6.94	20230103	14440	-27.42	20230519	9800	6.94	20230103	1.58	N	046890	500	291 억		7482660	N	N	49347	N	00	N
142	20231107	120441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10430	-270	5	-2.52	1197845620	113074	38.61	10700	10720	10430	13910	7490	10700	10593.47	12.83	0	7538	10846	10772	10626	10552	10406	10810	10590	292	3210	500	8130	10	1	58305400	6081	-548.95	0.82	12	0.19	-19.00	12793.00	14440	20230519	-27.77	9800	20230103	6.43	14440	-27.77	20230519	9800	6.43	20230103	14440	-27.77	20230519	9800	6.43	20230103	1.58	N	046890	500	291 억		7482660	N	N	49347	N	00	N
143	20231107	110443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10580	-120	5	-1.12	944317380	88954	30.37	10700	10720	10550	13910	7490	10700	10615.79	12.83	0	10192	10846	10772	10626	10552	10406	10810	10590	292	3210	500	8130	10	1	58305400	6169	-556.84	0.83	12	0.15	-19.00	12793.00	14440	20230519	-26.73	9800	20230103	7.96	14440	-26.73	20230519	9800	7.96	20230103	14440	-26.73	20230519	9800	7.96	20230103	1.58	N	046890	500	291 억		7482660	N	N	49347	N	00	N
144	20231107	100448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10620	-80	5	-0.75	639458870	60143	20.53	10700	10720	10550	13910	7490	10700	10632.31	12.83	0	9359	10846	10772	10626	10552	10406	10810	10590	292	3210	500	8130	10	1	58305400	6192	-558.95	0.83	12	0.10	-19.00	12793.00	14440	20230519	-26.45	9800	20230103	8.37	14440	-26.45	20230519	9800	8.37	20230103	14440	-26.45	20230519	9800	8.37	20230103	1.58	N	046890	500	291 억		7482660	N	N	49347	N	00	N
145	20231107	090436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10630	-70	5	-0.65	78556210	7402	2.53	10700	10720	10550	13910	7490	10700	10612.84	12.83	0	-777	10846	10772	10626	10552	10406	10810	10590	292	3210	500	8130	10	1	58305400	6198	-559.47	0.83	12	0.01	-19.00	12793.00	14440	20230519	-26.39	9800	20230103	8.47	14440	-26.39	20230519	9800	8.47	20230103	14440	-26.39	20230519	9800	8.47	20230103	1.58	N	046890	500	291 억		7482660	N	N	49347	N	00	N
146	20231106	160432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10700	220	2	2.10	3077823960	290919	215.78	10650	10700	10480	13620	7340	10480	10579.45	12.79	-1324	17123	10573	10526	10443	10396	10313	10550	10420	292	3140	500	7960	10	1	58305400	6239	-563.16	0.84	12	0.50	-19.00	12793.00	14440	20230519	-25.90	9800	20230103	9.18	14440	-25.90	20230519	9800	9.18	20230103	14440	-25.90	20230519	9800	9.18	20230103	1.62	Y	046890	500	291 억		7455632	N	N	49347	N	00	N
147	20231106	150436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10600	120	2	1.15	2750836010	260237	193.02	10650	10660	10480	13620	7340	10480	10570.50	12.79	-1324	-135	10573	10526	10443	10396	10313	10550	10420	292	3140	500	7960	10	1	58305400	6180	-557.89	0.83	12	0.45	-19.00	12793.00	14440	20230519	-26.59	9800	20230103	8.16	14440	-26.59	20230519	9800	8.16	20230103	14440	-26.59	20230519	9800	8.16	20230103	1.62	Y	046890	500	291 억		7455632	N	N	19023	N	00	N
148	20231106	140432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10600	120	2	1.15	2395956110	226797	168.22	10650	10660	10480	13620	7340	10480	10564.32	12.79	-1324	-3630	10573	10526	10443	10396	10313	10550	10420	292	3140	500	7960	10	1	58305400	6180	-557.89	0.83	12	0.39	-19.00	12793.00	14440	20230519	-26.59	9800	20230103	8.16	14440	-26.59	20230519	9800	8.16	20230103	14440	-26.59	20230519	9800	8.16	20230103	1.62	Y	046890	500	291 억		7455632	N	N	19023	N	00	N
149	20231106	130439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10590	110	2	1.05	2193879790	207740	154.09	10650	10660	10480	13620	7340	10480	10560.70	12.79	-1324	-4393	10573	10526	10443	10396	10313	10550	10420	292	3140	500	7960	10	1	58305400	6175	-557.37	0.83	12	0.36	-19.00	12793.00	14440	20230519	-26.66	9800	20230103	8.06	14440	-26.66	20230519	9800	8.06	20230103	14440	-26.66	20230519	9800	8.06	20230103	1.62	Y	046890	500	291 억		7455632	N	N	19023	N	00	N
150	20231106	120435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10580	100	2	0.95	1922225650	182130	135.09	10650	10660	10480	13620	7340	10480	10554.14	12.79	-1324	-8800	10573	10526	10443	10396	10313	10550	10420	292	3140	500	7960	10	1	58305400	6169	-556.84	0.83	12	0.31	-19.00	12793.00	14440	20230519	-26.73	9800	20230103	7.96	14440	-26.73	20230519	9800	7.96	20230103	14440	-26.73	20230519	9800	7.96	20230103	1.62	Y	046890	500	291 억		7455632	N	N	19023	N	00	N
151	20231106	110436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10540	60	2	0.57	1645129850	155913	115.64	10650	10660	10480	13620	7340	10480	10551.59	12.79	-1324	-9406	10573	10526	10443	10396	10313	10550	10420	292	3140	500	7960	10	1	58305400	6145	-554.74	0.82	12	0.27	-19.00	12793.00	14440	20230519	-27.01	9800	20230103	7.55	14440	-27.01	20230519	9800	7.55	20230103	14440	-27.01	20230519	9800	7.55	20230103	1.62	Y	046890	500	291 억		7455632	N	N	19023	N	00	N
152	20231106	100415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10560	80	2	0.76	986297120	93504	69.35	10650	10650	10480	13620	7340	10480	10548.18	12.79	-1324	581	10573	10526	10443	10396	10313	10550	10420	292	3140	500	7960	10	1	58305400	6157	-555.79	0.83	12	0.16	-19.00	12793.00	14440	20230519	-26.87	9800	20230103	7.76	14440	-26.87	20230519	9800	7.76	20230103	14440	-26.87	20230519	9800	7.76	20230103	1.62	Y	046890	500	291 억		7455632	N	N	19023	N	00	N
153	20231106	090436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10490	10	2	0.10	211340280	19985	14.82	10650	10650	10490	13620	7340	10480	10574.95	12.79	-1324	-5257	10573	10526	10443	10396	10313	10550	10420	292	3140	500	7960	10	1	58305400	6116	-552.11	0.82	12	0.03	-19.00	12793.00	14440	20230519	-27.35	9800	20230103	7.04	14440	-27.35	20230519	9800	7.04	20230103	14440	-27.35	20230519	9800	7.04	20230103	1.62	Y	046890	500	291 억		7455632	N	N	19023	N	00	N
154	20231103	160430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10480	100	2	0.96	1403729540	134625	48.22	10470	10490	10360	13490	7270	10380	10426.90	12.73	-1324	32130	10613	10496	10343	10226	10073	10555	10285	292	3110	500	7880	10	1	58305400	6110	-551.58	0.82	12	0.23	-19.00	12793.00	14440	20230519	-27.42	9800	20230103	6.94	14440	-27.42	20230519	9800	6.94	20230103	14440	-27.42	20230519	9800	6.94	20230103	1.61	Y	046890	500	291 억		7424944	N	N	19023	N	00	N
155	20231103	150430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10450	70	2	0.67	1304294830	125131	44.82	10470	10490	10360	13490	7270	10380	10423.44	12.73	-1324	30526	10613	10496	10343	10226	10073	10555	10285	292	3110	500	7880	10	1	58305400	6093	-550.00	0.82	12	0.21	-19.00	12793.00	14440	20230519	-27.63	9800	20230103	6.63	14440	-27.63	20230519	9800	6.63	20230103	14440	-27.63	20230519	9800	6.63	20230103	1.61	Y	046890	500	291 억		7424944	N	N	15483	N	00	N
156	20231103	140430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10480	100	2	0.96	1228399210	117887	42.23	10470	10490	10360	13490	7270	10380	10420.14	12.73	-1324	28315	10613	10496	10343	10226	10073	10555	10285	292	3110	500	7880	10	1	58305400	6110	-551.58	0.82	12	0.20	-19.00	12793.00	14440	20230519	-27.42	9800	20230103	6.94	14440	-27.42	20230519	9800	6.94	20230103	14440	-27.42	20230519	9800	6.94	20230103	1.61	Y	046890	500	291 억		7424944	N	N	15483	N	00	N
157	20231103	130430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10430	50	2	0.48	1023355410	98287	35.21	10470	10470	10360	13490	7270	10380	10411.91	12.73	-1324	22946	10613	10496	10343	10226	10073	10555	10285	292	3110	500	7880	10	1	58305400	6081	-548.95	0.82	12	0.17	-19.00	12793.00	14440	20230519	-27.77	9800	20230103	6.43	14440	-27.77	20230519	9800	6.43	20230103	14440	-27.77	20230519	9800	6.43	20230103	1.61	Y	046890	500	291 억		7424944	N	N	15483	N	00	N
158	20231103	120428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10430	50	2	0.48	940374780	90331	32.36	10470	10470	10360	13490	7270	10380	10410.32	12.73	-1324	21696	10613	10496	10343	10226	10073	10555	10285	292	3110	500	7880	10	1	58305400	6081	-548.95	0.82	12	0.15	-19.00	12793.00	14440	20230519	-27.77	9800	20230103	6.43	14440	-27.77	20230519	9800	6.43	20230103	14440	-27.77	20230519	9800	6.43	20230103	1.61	Y	046890	500	291 억		7424944	N	N	15483	N	00	N
159	20231103	110432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10400	20	2	0.19	817665040	78570	28.14	10470	10470	10360	13490	7270	10380	10406.84	12.73	-1324	18142	10613	10496	10343	10226	10073	10555	10285	292	3110	500	7880	10	1	58305400	6064	-547.37	0.81	12	0.13	-19.00	12793.00	14440	20230519	-27.98	9800	20230103	6.12	14440	-27.98	20230519	9800	6.12	20230103	14440	-27.98	20230519	9800	6.12	20230103	1.61	Y	046890	500	291 억		7424944	N	N	15483	N	00	N
160	20231103	100426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10410	30	2	0.29	642180070	61725	22.11	10470	10470	10360	13490	7270	10380	10403.89	12.73	-1324	10007	10613	10496	10343	10226	10073	10555	10285	292	3110	500	7880	10	1	58305400	6070	-547.89	0.81	12	0.11	-19.00	12793.00	14440	20230519	-27.91	9800	20230103	6.22	14440	-27.91	20230519	9800	6.22	20230103	14440	-27.91	20230519	9800	6.22	20230103	1.61	Y	046890	500	291 억		7424944	N	N	15483	N	00	N
161	20231103	090425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10410	30	2	0.29	73417160	7030	2.52	10470	10470	10400	13490	7270	10380	10443.42	12.73	-1324	167	10613	10496	10343	10226	10073	10555	10285	292	3110	500	7880	10	1	58305400	6070	-547.89	0.81	12	0.01	-19.00	12793.00	14440	20230519	-27.91	9800	20230103	6.22	14440	-27.91	20230519	9800	6.22	20230103	14440	-27.91	20230519	9800	6.22	20230103	1.61	Y	046890	500	291 억		7424944	N	N	15483	N	00	N
162	20231102	160426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10380	310	2	3.08	2894648480	278363	160.69	10250	10460	10190	13090	7050	10070	10398.84	12.58	0	98410	10336	10202	10136	10002	9936	10170	9970	292	3020	500	7650	10	1	58305400	6052	-546.32	0.81	12	0.48	-19.00	12793.00	14440	20230519	-28.12	9800	20230103	5.92	14440	-28.12	20230519	9800	5.92	20230103	14440	-28.12	20230519	9800	5.92	20230103	1.60	Y	046890	500	291 억		7334935	N	N	15483	N	00	N
163	20231102	150431	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10420	350	2	3.48	2665098950	256321	147.97	10250	10460	10190	13090	7050	10070	10397.51	12.58	0	91485	10336	10202	10136	10002	9936	10170	9970	292	3020	500	7650	10	1	58305400	6075	-548.42	0.81	12	0.44	-19.00	12793.00	14440	20230519	-27.84	9800	20230103	6.33	14440	-27.84	20230519	9800	6.33	20230103	14440	-27.84	20230519	9800	6.33	20230103	1.60	Y	046890	500	291 억		7334935	N	N	38424	N	00	N
164	20231102	140423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10420	350	2	3.48	2469648880	237567	137.14	10250	10460	10190	13090	7050	10070	10395.59	12.58	0	86130	10336	10202	10136	10002	9936	10170	9970	292	3020	500	7650	10	1	58305400	6075	-548.42	0.81	12	0.41	-19.00	12793.00	14440	20230519	-27.84	9800	20230103	6.33	14440	-27.84	20230519	9800	6.33	20230103	14440	-27.84	20230519	9800	6.33	20230103	1.60	Y	046890	500	291 억		7334935	N	N	38424	N	00	N
165	20231102	130427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10410	340	2	3.38	2275832000	218977	126.41	10250	10460	10190	13090	7050	10070	10393.02	12.58	0	84322	10336	10202	10136	10002	9936	10170	9970	292	3020	500	7650	10	1	58305400	6070	-547.89	0.81	12	0.38	-19.00	12793.00	14440	20230519	-27.91	9800	20230103	6.22	14440	-27.91	20230519	9800	6.22	20230103	14440	-27.91	20230519	9800	6.22	20230103	1.60	Y	046890	500	291 억		7334935	N	N	38424	N	00	N
166	20231102	120424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10400	330	2	3.28	2138478170	205772	118.79	10250	10460	10190	13090	7050	10070	10392.46	12.58	0	80476	10336	10202	10136	10002	9936	10170	9970	292	3020	500	7650	10	1	58305400	6064	-547.37	0.81	12	0.35	-19.00	12793.00	14440	20230519	-27.98	9800	20230103	6.12	14440	-27.98	20230519	9800	6.12	20230103	14440	-27.98	20230519	9800	6.12	20230103	1.60	Y	046890	500	291 억		7334935	N	N	38424	N	00	N
167	20231102	110425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10380	310	2	3.08	1998310820	192260	110.99	10250	10460	10190	13090	7050	10070	10393.79	12.58	0	76959	10336	10202	10136	10002	9936	10170	9970	292	3020	500	7650	10	1	58305400	6052	-546.32	0.81	12	0.33	-19.00	12793.00	14440	20230519	-28.12	9800	20230103	5.92	14440	-28.12	20230519	9800	5.92	20230103	14440	-28.12	20230519	9800	5.92	20230103	1.60	Y	046890	500	291 억		7334935	N	N	38424	N	00	N
168	20231102	100425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10410	340	2	3.38	1531841430	147521	85.16	10250	10460	10190	13090	7050	10070	10383.89	12.58	0	64555	10336	10202	10136	10002	9936	10170	9970	292	3020	500	7650	10	1	58305400	6070	-547.89	0.81	12	0.25	-19.00	12793.00	14440	20230519	-27.91	9800	20230103	6.22	14440	-27.91	20230519	9800	6.22	20230103	14440	-27.91	20230519	9800	6.22	20230103	1.60	Y	046890	500	291 억		7334935	N	N	38424	N	00	N
169	20231102	090429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10380	310	2	3.08	266258480	25807	14.90	10250	10400	10190	13090	7050	10070	10317.30	12.58	0	15512	10336	10202	10136	10002	9936	10170	9970	292	3020	500	7650	10	1	58305400	6052	-546.32	0.81	12	0.04	-19.00	12793.00	14440	20230519	-28.12	9800	20230103	5.92	14440	-28.12	20230519	9800	5.92	20230103	14440	-28.12	20230519	9800	5.92	20230103	1.60	Y	046890	500	291 억		7334935	N	N	38424	N	00	N
170	20231101	160424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10070	10	2	0.10	1752295020	172623	89.63	10170	10270	10070	13070	7050	10060	10151.89	12.59	0	-16273	10580	10320	10170	9910	9760	10245	9835	292	3010	500	7640	10	1	58305400	5871	-530.00	0.79	12	0.30	-19.00	12793.00	14440	20230519	-30.26	9800	20230103	2.76	14440	-30.26	20230519	9800	2.76	20230103	14440	-30.26	20230519	9800	2.76	20230103	1.62	Y	046890	500	291 억		7342231	N	N	38424	N	00	N
171	20231101	150422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10110	50	2	0.50	1503277000	147973	76.83	10170	10270	10090	13070	7050	10060	10159.13	12.59	0	-18212	10580	10320	10170	9910	9760	10245	9835	292	3010	500	7640	10	1	58305400	5895	-532.11	0.79	12	0.25	-19.00	12793.00	14440	20230519	-29.99	9800	20230103	3.16	14440	-29.99	20230519	9800	3.16	20230103	14440	-29.99	20230519	9800	3.16	20230103	1.62	Y	046890	500	291 억		7342231	N	N	33435	N	00	N
172	20231101	140419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10110	50	2	0.50	1274454340	125357	65.09	10170	10270	10100	13070	7050	10060	10166.60	12.59	0	-10356	10580	10320	10170	9910	9760	10245	9835	292	3010	500	7640	10	1	58305400	5895	-532.11	0.79	12	0.22	-19.00	12793.00	14440	20230519	-29.99	9800	20230103	3.16	14440	-29.99	20230519	9800	3.16	20230103	14440	-29.99	20230519	9800	3.16	20230103	1.62	Y	046890	500	291 억		7342231	N	N	33435	N	00	N
173	20231101	130423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10140	80	2	0.80	1127246810	110834	57.55	10170	10270	10100	13070	7050	10060	10170.59	12.59	0	-5850	10580	10320	10170	9910	9760	10245	9835	292	3010	500	7640	10	1	58305400	5912	-533.68	0.79	12	0.19	-19.00	12793.00	14440	20230519	-29.78	9800	20230103	3.47	14440	-29.78	20230519	9800	3.47	20230103	14440	-29.78	20230519	9800	3.47	20230103	1.62	Y	046890	500	291 억		7342231	N	N	33435	N	00	N
174	20231101	120431	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10140	80	2	0.80	931699390	91583	47.55	10170	10270	10100	13070	7050	10060	10173.28	12.59	0	-4462	10580	10320	10170	9910	9760	10245	9835	292	3010	500	7640	10	1	58305400	5912	-533.68	0.79	12	0.16	-19.00	12793.00	14440	20230519	-29.78	9800	20230103	3.47	14440	-29.78	20230519	9800	3.47	20230103	14440	-29.78	20230519	9800	3.47	20230103	1.62	Y	046890	500	291 억		7342231	N	N	33435	N	00	N
175	20231101	110435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10100	40	2	0.40	716286770	70354	36.53	10170	10270	10100	13070	7050	10060	10181.18	12.59	0	2959	10580	10320	10170	9910	9760	10245	9835	292	3010	500	7640	10	1	58305400	5889	-531.58	0.79	12	0.12	-19.00	12793.00	14440	20230519	-30.06	9800	20230103	3.06	14440	-30.06	20230519	9800	3.06	20230103	14440	-30.06	20230519	9800	3.06	20230103	1.62	Y	046890	500	291 억		7342231	N	N	33435	N	00	N
176	20231101	100429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10190	130	2	1.29	436209430	42773	22.21	10170	10270	10140	13070	7050	10060	10198.24	12.59	0	5809	10580	10320	10170	9910	9760	10245	9835	292	3010	500	7640	10	1	58305400	5941	-536.32	0.80	12	0.07	-19.00	12793.00	14440	20230519	-29.43	9800	20230103	3.98	14440	-29.43	20230519	9800	3.98	20230103	14440	-29.43	20230519	9800	3.98	20230103	1.62	Y	046890	500	291 억		7342231	N	N	33435	N	00	N
177	20231101	090431	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10150	90	2	0.89	47871140	4709	2.45	10170	10190	10140	13070	7050	10060	10165.88	12.59	0	-544	10580	10320	10170	9910	9760	10245	9835	292	3010	500	7640	10	1	58305400	5918	-534.21	0.79	12	0.01	-19.00	12793.00	14440	20230519	-29.71	9800	20230103	3.57	14440	-29.71	20230519	9800	3.57	20230103	14440	-29.71	20230519	9800	3.57	20230103	1.62	Y	046890	500	291 억		7342231	N	N	33435	N	00	N