KissMeData/067310/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	160621	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24350	-1300	5	-5.07	73765317550	2961620	121.00	26000	26100	24200	33300	18000	25650	24908.07	9.70	0	-41206	27583	26616	26033	25066	24483	26325	24775	240	7650	500	18460	50	1	47921854	11669	412.71	3.69	12	6.18	59.00	6607.00	31800	20230907	-23.43	8850	20230103	175.14	31800	-23.43	20230907	8850	175.14	20230103	31800	-23.43	20230907	8850	175.14	20230103	6.35	Y	067310	500	239 억		4650510	N	N	190295	N	00	N
3	20231031	150628	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24200	-1450	5	-5.65	68755048000	2755422	112.58	26000	26100	24200	33300	18000	25650	24952.60	9.70	0	-85436	27583	26616	26033	25066	24483	26325	24775	240	7650	500	18460	50	1	47921854	11597	410.17	3.66	12	5.75	59.00	6607.00	31800	20230907	-23.90	8850	20230103	173.45	31800	-23.90	20230907	8850	173.45	20230103	31800	-23.90	20230907	8850	173.45	20230103	6.35	Y	067310	500	239 억		4650510	N	N	139401	N	00	N
4	20231031	140635	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24450	-1200	5	-4.68	60748799150	2427403	99.18	26000	26100	24250	33300	18000	25650	25026.22	9.70	0	-100714	27583	26616	26033	25066	24483	26325	24775	240	7650	500	18460	50	1	47921854	11717	414.41	3.70	12	5.07	59.00	6607.00	31800	20230907	-23.11	8850	20230103	176.27	31800	-23.11	20230907	8850	176.27	20230103	31800	-23.11	20230907	8850	176.27	20230103	6.35	Y	067310	500	239 억		4650510	N	N	139401	N	00	N
5	20231031	130630	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24650	-1000	5	-3.90	52162963600	2076635	84.85	26000	26100	24450	33300	18000	25650	25118.95	9.70	0	-157698	27583	26616	26033	25066	24483	26325	24775	240	7650	500	18460	50	1	47921854	11813	417.80	3.73	12	4.33	59.00	6607.00	31800	20230907	-22.48	8850	20230103	178.53	31800	-22.48	20230907	8850	178.53	20230103	31800	-22.48	20230907	8850	178.53	20230103	6.35	Y	067310	500	239 억		4650510	N	N	139401	N	00	N
6	20231031	120626	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24800	-850	5	-3.31	47273881650	1878616	76.76	26000	26100	24450	33300	18000	25650	25164.17	9.70	0	-133921	27583	26616	26033	25066	24483	26325	24775	240	7650	500	18460	50	1	47921854	11885	420.34	3.75	12	3.92	59.00	6607.00	31800	20230907	-22.01	8850	20230103	180.23	31800	-22.01	20230907	8850	180.23	20230103	31800	-22.01	20230907	8850	180.23	20230103	6.35	Y	067310	500	239 억		4650510	N	N	139401	N	00	N
7	20231031	110644	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24950	-700	5	-2.73	41331376400	1641130	67.05	26000	26100	24450	33300	18000	25650	25184.67	9.70	0	-173842	27583	26616	26033	25066	24483	26325	24775	240	7650	500	18460	50	1	47921854	11957	422.88	3.78	12	3.42	59.00	6607.00	31800	20230907	-21.54	8850	20230103	181.92	31800	-21.54	20230907	8850	181.92	20230103	31800	-21.54	20230907	8850	181.92	20230103	6.35	Y	067310	500	239 억		4650510	N	N	139401	N	00	N
8	20231031	100633	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24900	-750	5	-2.92	30605711500	1207629	49.34	26000	26100	24650	33300	18000	25650	25343.60	9.70	0	-174518	27583	26616	26033	25066	24483	26325	24775	240	7650	500	18460	50	1	47921854	11933	422.03	3.77	12	2.52	59.00	6607.00	31800	20230907	-21.70	8850	20230103	181.36	31800	-21.70	20230907	8850	181.36	20230103	31800	-21.70	20230907	8850	181.36	20230103	6.35	Y	067310	500	239 억		4650510	N	N	139401	N	00	N
9	20231031	090631	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25850	200	2	0.78	7654948050	295170	12.06	26000	26100	25800	33300	18000	25650	25934.16	9.70	0	-97645	27583	26616	26033	25066	24483	26325	24775	240	7650	500	18460	50	1	47921854	12388	438.14	3.91	12	0.62	59.00	6607.00	31800	20230907	-18.71	8850	20230103	192.09	31800	-18.71	20230907	8850	192.09	20230103	31800	-18.71	20230907	8850	192.09	20230103	6.35	Y	067310	500	239 억		4650510	N	N	139401	N	00	N
10	20231030	160622	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25650	-450	5	-1.72	63311423100	2414469	51.58	26100	27000	25450	33900	18300	26100	26223.36	9.70	0	-44331	29633	27866	26833	25066	24033	27350	24550	240	7800	500	18790	50	1	47921854	12292	434.75	3.88	12	5.04	59.00	6607.00	31800	20230907	-19.34	8850	20230103	189.83	31800	-19.34	20230907	8850	189.83	20230103	31800	-19.34	20230907	8850	189.83	20230103	6.08	Y	067310	500	239 억		4647242	N	N	139394	N	00	N
11	20231030	150607	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25600	-500	5	-1.92	59659205950	2271951	48.54	26100	27000	25450	33900	18300	26100	26259.13	9.70	0	-70018	29633	27866	26833	25066	24033	27350	24550	240	7800	500	18790	50	1	47921854	12268	433.90	3.87	12	4.74	59.00	6607.00	31800	20230907	-19.50	8850	20230103	189.27	31800	-19.50	20230907	8850	189.27	20230103	31800	-19.50	20230907	8850	189.27	20230103	6.08	Y	067310	500	239 억		4647242	N	N	372411	N	00	N
12	20231030	140608	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25550	-550	5	-2.11	54617894250	2075001	44.33	26100	27000	25450	33900	18300	26100	26322.04	9.70	0	-101468	29633	27866	26833	25066	24033	27350	24550	240	7800	500	18790	50	1	47921854	12244	433.05	3.87	12	4.33	59.00	6607.00	31800	20230907	-19.65	8850	20230103	188.70	31800	-19.65	20230907	8850	188.70	20230103	31800	-19.65	20230907	8850	188.70	20230103	6.08	Y	067310	500	239 억		4647242	N	N	372411	N	00	N
13	20231030	130609	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26200	100	2	0.38	42852872150	1617717	34.56	26100	27000	26000	33900	18300	26100	26490.12	9.70	0	-94200	29633	27866	26833	25066	24033	27350	24550	240	7800	500	18790	50	1	47921854	12556	444.07	3.97	12	3.38	59.00	6607.00	31800	20230907	-17.61	8850	20230103	196.05	31800	-17.61	20230907	8850	196.05	20230103	31800	-17.61	20230907	8850	196.05	20230103	6.08	Y	067310	500	239 억		4647242	N	N	372411	N	00	N
14	20231030	120604	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26100	0	3	0.00	39313558850	1482740	31.68	26100	27000	26000	33900	18300	26100	26514.59	9.70	0	-68767	29633	27866	26833	25066	24033	27350	24550	240	7800	500	18790	50	1	47921854	12508	442.37	3.95	12	3.09	59.00	6607.00	31800	20230907	-17.92	8850	20230103	194.92	31800	-17.92	20230907	8850	194.92	20230103	31800	-17.92	20230907	8850	194.92	20230103	6.08	Y	067310	500	239 억		4647242	N	N	372411	N	00	N
15	20231030	110605	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26400	300	2	1.15	34098135200	1283695	27.43	26100	27000	26100	33900	18300	26100	26563.08	9.70	0	-31577	29633	27866	26833	25066	24033	27350	24550	240	7800	500	18790	50	1	47921854	12651	447.46	4.00	12	2.68	59.00	6607.00	31800	20230907	-16.98	8850	20230103	198.31	31800	-16.98	20230907	8850	198.31	20230103	31800	-16.98	20230907	8850	198.31	20230103	6.08	Y	067310	500	239 억		4647242	N	N	372411	N	00	N
16	20231030	100606	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26550	450	2	1.72	27763315650	1043881	22.30	26100	27000	26100	33900	18300	26100	26597.03	9.70	0	3483	29633	27866	26833	25066	24033	27350	24550	240	7800	500	18790	50	1	47921854	12723	450.00	4.02	12	2.18	59.00	6607.00	31800	20230907	-16.51	8850	20230103	200.00	31800	-16.51	20230907	8850	200.00	20230103	31800	-16.51	20230907	8850	200.00	20230103	6.08	Y	067310	500	239 억		4647242	N	N	372411	N	00	N
17	20231030	090602	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26400	300	2	1.15	6401738400	243121	5.19	26100	26600	26100	33900	18300	26100	26333.06	9.70	0	3161	29633	27866	26833	25066	24033	27350	24550	240	7800	500	18790	50	1	47921854	12651	447.46	4.00	12	0.51	59.00	6607.00	31800	20230907	-16.98	8850	20230103	198.31	31800	-16.98	20230907	8850	198.31	20230103	31800	-16.98	20230907	8850	198.31	20230103	6.08	Y	067310	500	239 억		4647242	N	N	372411	N	00	N
18	20231027	160534	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26100	-1700	5	-6.12	122971036700	4618140	137.30	28450	28600	25800	36100	19500	27800	26624.89	12.12	0	-1064612	29500	28650	27600	26750	25700	29075	27175	240	8300	500	20010	50	1	47921854	12508	442.37	3.95	12	9.64	59.00	6607.00	31800	20230907	-17.92	8850	20230103	194.92	31800	-17.92	20230907	8850	194.92	20230103	31800	-17.92	20230907	8850	194.92	20230103	6.04	Y	067310	500	239 억		5806407	N	N	371712	N	00	N
19	20231027	150603	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26150	-1650	5	-5.94	116942277400	4387292	130.44	28450	28600	25800	36100	19500	27800	26651.02	12.12	0	-1036600	29500	28650	27600	26750	25700	29075	27175	240	8300	500	20010	50	1	47921854	12532	443.22	3.96	12	9.16	59.00	6607.00	31800	20230907	-17.77	8850	20230103	195.48	31800	-17.77	20230907	8850	195.48	20230103	31800	-17.77	20230907	8850	195.48	20230103	6.04	Y	067310	500	239 억		5806407	N	N	80114	N	00	N
20	20231027	140601	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26300	-1500	5	-5.40	107434029100	4023203	119.61	28450	28600	25800	36100	19500	27800	26699.69	12.12	0	-931629	29500	28650	27600	26750	25700	29075	27175	240	8300	500	20010	50	1	47921854	12603	445.76	3.98	12	8.40	59.00	6607.00	31800	20230907	-17.30	8850	20230103	197.18	31800	-17.30	20230907	8850	197.18	20230103	31800	-17.30	20230907	8850	197.18	20230103	6.04	Y	067310	500	239 억		5806407	N	N	80114	N	00	N
21	20231027	130554	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26400	-1400	5	-5.04	97446868850	3642507	108.30	28450	28600	25800	36100	19500	27800	26748.56	12.12	0	-850186	29500	28650	27600	26750	25700	29075	27175	240	8300	500	20010	50	1	47921854	12651	447.46	4.00	12	7.60	59.00	6607.00	31800	20230907	-16.98	8850	20230103	198.31	31800	-16.98	20230907	8850	198.31	20230103	31800	-16.98	20230907	8850	198.31	20230103	6.04	Y	067310	500	239 억		5806407	N	N	80114	N	00	N
22	20231027	120604	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26850	-950	5	-3.42	89321164800	3337251	99.22	28450	28600	25800	36100	19500	27800	26760.43	12.12	0	-769382	29500	28650	27600	26750	25700	29075	27175	240	8300	500	20010	50	1	47921854	12867	455.08	4.06	12	6.96	59.00	6607.00	31800	20230907	-15.57	8850	20230103	203.39	31800	-15.57	20230907	8850	203.39	20230103	31800	-15.57	20230907	8850	203.39	20230103	6.04	Y	067310	500	239 억		5806407	N	N	80114	N	00	N
23	20231027	110610	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26450	-1350	5	-4.86	82935100150	3096926	92.07	28450	28600	25800	36100	19500	27800	26775.07	12.12	0	-716991	29500	28650	27600	26750	25700	29075	27175	240	8300	500	20010	50	1	47921854	12675	448.31	4.00	12	6.46	59.00	6607.00	31800	20230907	-16.82	8850	20230103	198.87	31800	-16.82	20230907	8850	198.87	20230103	31800	-16.82	20230907	8850	198.87	20230103	6.04	Y	067310	500	239 억		5806407	N	N	80114	N	00	N
24	20231027	100602	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26800	-1000	5	-3.60	66010907350	2466884	73.34	28450	28600	25800	36100	19500	27800	26752.74	12.12	0	-612214	29500	28650	27600	26750	25700	29075	27175	240	8300	500	20010	50	1	47921854	12843	454.24	4.06	12	5.15	59.00	6607.00	31800	20230907	-15.72	8850	20230103	202.82	31800	-15.72	20230907	8850	202.82	20230103	31800	-15.72	20230907	8850	202.82	20230103	6.04	Y	067310	500	239 억		5806407	N	N	80114	N	00	N
25	20231027	090559	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27900	100	2	0.36	10757353900	381473	11.34	28450	28600	27750	36100	19500	27800	28215.11	12.12	0	-167415	29500	28650	27600	26750	25700	29075	27175	240	8300	500	20010	50	1	47921854	13370	472.88	4.22	12	0.80	59.00	6607.00	31800	20230907	-12.26	8850	20230103	215.25	31800	-12.26	20230907	8850	215.25	20230103	31800	-12.26	20230907	8850	215.25	20230103	6.04	Y	067310	500	239 억		5806407	N	N	80114	N	00	N
26	20231026	160554	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27800	-300	5	-1.07	92027972700	3315229	78.02	26850	28450	26550	36500	19700	28100	27759.07	12.97	-1079	-373478	29833	28966	28183	27316	26533	29400	27750	240	8400	500	20230	50	1	47921854	13322	471.19	4.21	12	6.92	59.00	6607.00	31800	20230907	-12.58	8850	20230103	214.12	31800	-12.58	20230907	8850	214.12	20230103	31800	-12.58	20230907	8850	214.12	20230103	6.25	Y	067310	500	239 억		6214694	N	N	79923	N	00	N
27	20231026	150553	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27950	-150	5	-0.53	86046638050	3101387	72.98	26850	28450	26550	36500	19700	28100	27744.55	12.97	-1079	-340430	29833	28966	28183	27316	26533	29400	27750	240	8400	500	20230	50	1	47921854	13394	473.73	4.23	12	6.47	59.00	6607.00	31800	20230907	-12.11	8850	20230103	215.82	31800	-12.11	20230907	8850	215.82	20230103	31800	-12.11	20230907	8850	215.82	20230103	6.25	Y	067310	500	239 억		6214694	N	N	238096	N	00	N
28	20231026	140554	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27900	-200	5	-0.71	73259851200	2644168	62.22	26850	28450	26550	36500	19700	28100	27706.18	12.97	-1079	-264893	29833	28966	28183	27316	26533	29400	27750	240	8400	500	20230	50	1	47921854	13370	472.88	4.22	12	5.52	59.00	6607.00	31800	20230907	-12.26	8850	20230103	215.25	31800	-12.26	20230907	8850	215.25	20230103	31800	-12.26	20230907	8850	215.25	20230103	6.25	Y	067310	500	239 억		6214694	N	N	238096	N	00	N
29	20231026	130553	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27950	-150	5	-0.53	66017654200	2384180	56.11	26850	28450	26550	36500	19700	28100	27689.86	12.97	-1079	-269827	29833	28966	28183	27316	26533	29400	27750	240	8400	500	20230	50	1	47921854	13394	473.73	4.23	12	4.98	59.00	6607.00	31800	20230907	-12.11	8850	20230103	215.82	31800	-12.11	20230907	8850	215.82	20230103	31800	-12.11	20230907	8850	215.82	20230103	6.25	Y	067310	500	239 억		6214694	N	N	238096	N	00	N
30	20231026	120552	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28050	-50	5	-0.18	57430860250	2079180	48.93	26850	28450	26550	36500	19700	28100	27621.85	12.97	-1079	-206907	29833	28966	28183	27316	26533	29400	27750	240	8400	500	20230	50	1	47921854	13442	475.42	4.25	12	4.34	59.00	6607.00	31800	20230907	-11.79	8850	20230103	216.95	31800	-11.79	20230907	8850	216.95	20230103	31800	-11.79	20230907	8850	216.95	20230103	6.25	Y	067310	500	239 억		6214694	N	N	238096	N	00	N
31	20231026	110558	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27850	-250	5	-0.89	50038157450	1814464	42.70	26850	28450	26550	36500	19700	28100	27577.34	12.97	-1079	-178206	29833	28966	28183	27316	26533	29400	27750	240	8400	500	20230	50	1	47921854	13346	472.03	4.22	12	3.79	59.00	6607.00	31800	20230907	-12.42	8850	20230103	214.69	31800	-12.42	20230907	8850	214.69	20230103	31800	-12.42	20230907	8850	214.69	20230103	6.25	Y	067310	500	239 억		6214694	N	N	238096	N	00	N
32	20231026	100557	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27850	-250	5	-0.89	36448288650	1329160	31.28	26850	28200	26550	36500	19700	28100	27421.98	12.97	-1079	-61365	29833	28966	28183	27316	26533	29400	27750	240	8400	500	20230	50	1	47921854	13346	472.03	4.22	12	2.77	59.00	6607.00	31800	20230907	-12.42	8850	20230103	214.69	31800	-12.42	20230907	8850	214.69	20230103	31800	-12.42	20230907	8850	214.69	20230103	6.25	Y	067310	500	239 억		6214694	N	N	238096	N	00	N
33	20231026	090555	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27100	-1000	5	-3.56	9872179700	366520	8.63	26850	27300	26550	36500	19700	28100	26934.48	12.97	-1079	7843	29833	28966	28183	27316	26533	29400	27750	240	8400	500	20230	50	1	47921854	12987	459.32	4.10	12	0.76	59.00	6607.00	31800	20230907	-14.78	8850	20230103	206.21	31800	-14.78	20230907	8850	206.21	20230103	31800	-14.78	20230907	8850	206.21	20230103	6.25	Y	067310	500	239 억		6214694	N	N	238096	N	00	N
34	20231025	160557	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28100	50	2	0.18	119418901800	4222788	65.97	28050	29050	27400	36450	19650	28050	28280.53	13.03	0	-73298	30183	29116	27083	26016	23983	29650	26550	240	8400	500	20190	50	1	47921854	13466	476.27	4.25	12	8.81	59.00	6607.00	31800	20230907	-11.64	8850	20230103	217.51	31800	-11.64	20230907	8850	217.51	20230103	31800	-11.64	20230907	8850	217.51	20230103	6.16	Y	067310	500	239 억		6244116	N	N	237933	N	00	N
35	20231025	150556	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28400	350	2	1.25	114029125750	4031468	62.98	28050	29050	27400	36450	19650	28050	28285.18	13.03	0	-112033	30183	29116	27083	26016	23983	29650	26550	240	8400	500	20190	50	1	47921854	13610	481.36	4.30	12	8.41	59.00	6607.00	31800	20230907	-10.69	8850	20230103	220.90	31800	-10.69	20230907	8850	220.90	20230103	31800	-10.69	20230907	8850	220.90	20230103	6.16	Y	067310	500	239 억		6244116	N	N	338588	N	00	N
36	20231025	140553	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28600	550	2	1.96	105334497300	3725101	58.20	28050	29050	27400	36450	19650	28050	28277.38	13.03	0	-100994	30183	29116	27083	26016	23983	29650	26550	240	8400	500	20190	50	1	47921854	13706	484.75	4.33	12	7.77	59.00	6607.00	31800	20230907	-10.06	8850	20230103	223.16	31800	-10.06	20230907	8850	223.16	20230103	31800	-10.06	20230907	8850	223.16	20230103	6.16	Y	067310	500	239 억		6244116	N	N	338588	N	00	N
37	20231025	130553	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28050	0	3	0.00	93964296750	3323638	51.92	28050	29050	27400	36450	19650	28050	28271.99	13.03	0	-162145	30183	29116	27083	26016	23983	29650	26550	240	8400	500	20190	50	1	47921854	13442	475.42	4.25	12	6.94	59.00	6607.00	31800	20230907	-11.79	8850	20230103	216.95	31800	-11.79	20230907	8850	216.95	20230103	31800	-11.79	20230907	8850	216.95	20230103	6.16	Y	067310	500	239 억		6244116	N	N	338588	N	00	N
38	20231025	120554	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28300	250	2	0.89	89928816000	3180462	49.69	28050	29050	27400	36450	19650	28050	28275.90	13.03	0	-179748	30183	29116	27083	26016	23983	29650	26550	240	8400	500	20190	50	1	47921854	13562	479.66	4.28	12	6.64	59.00	6607.00	31800	20230907	-11.01	8850	20230103	219.77	31800	-11.01	20230907	8850	219.77	20230103	31800	-11.01	20230907	8850	219.77	20230103	6.16	Y	067310	500	239 억		6244116	N	N	338588	N	00	N
39	20231025	110554	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28100	50	2	0.18	83129947700	2940318	45.94	28050	29050	27400	36450	19650	28050	28272.97	13.03	0	-161909	30183	29116	27083	26016	23983	29650	26550	240	8400	500	20190	50	1	47921854	13466	476.27	4.25	12	6.14	59.00	6607.00	31800	20230907	-11.64	8850	20230103	217.51	31800	-11.64	20230907	8850	217.51	20230103	31800	-11.64	20230907	8850	217.51	20230103	6.16	Y	067310	500	239 억		6244116	N	N	338588	N	00	N
40	20231025	100554	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28750	700	2	2.50	55427000750	1965081	30.70	28050	28850	27400	36450	19650	28050	28206.53	13.03	0	-58665	30183	29116	27083	26016	23983	29650	26550	240	8400	500	20190	50	1	47921854	13778	487.29	4.35	12	4.10	59.00	6607.00	31800	20230907	-9.59	8850	20230103	224.86	31800	-9.59	20230907	8850	224.86	20230103	31800	-9.59	20230907	8850	224.86	20230103	6.16	Y	067310	500	239 억		6244116	N	N	338588	N	00	N
41	20231025	090552	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27550	-500	5	-1.78	10495332700	376552	5.88	28050	28150	27550	36450	19650	28050	27868.79	13.03	0	-86120	30183	29116	27083	26016	23983	29650	26550	240	8400	500	20190	50	1	47921854	13202	466.95	4.17	12	0.79	59.00	6607.00	31800	20230907	-13.36	8850	20230103	211.30	31800	-13.36	20230907	8850	211.30	20230103	31800	-13.36	20230907	8850	211.30	20230103	6.16	Y	067310	500	239 억		6244116	N	N	338588	N	00	N
42	20231024	160541	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28050	3700	2	15.20	168501836600	6332774	530.13	25100	28150	25050	31650	17050	24350	26603.05	13.09	-1079	-16467	26016	25182	24766	23932	23516	24975	23725	240	7300	500	17530	50	1	47921854	13442	475.42	4.25	12	13.21	59.00	6607.00	31800	20230907	-11.79	8850	20230103	216.95	31800	-11.79	20230907	8850	216.95	20230103	31800	-11.79	20230907	8850	216.95	20230103	6.27	Y	067310	500	239 억		6272922	N	N	337875	N	00	N
43	20231024	150551	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27900	3550	2	14.58	150427813700	5685980	475.98	25100	27950	25050	31650	17050	24350	26456.13	13.09	-1079	52062	26016	25182	24766	23932	23516	24975	23725	240	7300	500	17530	50	1	47921854	13370	472.88	4.22	12	11.87	59.00	6607.00	31800	20230907	-12.26	8850	20230103	215.25	31800	-12.26	20230907	8850	215.25	20230103	31800	-12.26	20230907	8850	215.25	20230103	6.27	Y	067310	500	239 억		6272922	N	N	154395	N	00	N
44	20231024	140539	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26850	2500	2	10.27	116585414350	4450573	372.56	25100	27000	25050	31650	17050	24350	26195.84	13.09	-1079	44789	26016	25182	24766	23932	23516	24975	23725	240	7300	500	17530	50	1	47921854	12867	455.08	4.06	12	9.29	59.00	6607.00	31800	20230907	-15.57	8850	20230103	203.39	31800	-15.57	20230907	8850	203.39	20230103	31800	-15.57	20230907	8850	203.39	20230103	6.27	Y	067310	500	239 억		6272922	N	N	154395	N	00	N
45	20231024	130546	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26450	2100	2	8.62	101508007250	3884448	325.17	25100	26800	25050	31650	17050	24350	26132.17	13.09	-1079	-9596	26016	25182	24766	23932	23516	24975	23725	240	7300	500	17530	50	1	47921854	12675	448.31	4.00	12	8.11	59.00	6607.00	31800	20230907	-16.82	8850	20230103	198.87	31800	-16.82	20230907	8850	198.87	20230103	31800	-16.82	20230907	8850	198.87	20230103	6.27	Y	067310	500	239 억		6272922	N	N	154395	N	00	N
46	20231024	120552	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26250	1900	2	7.80	94875013300	3633316	304.15	25100	26800	25050	31650	17050	24350	26112.80	13.09	-1079	-10498	26016	25182	24766	23932	23516	24975	23725	240	7300	500	17530	50	1	47921854	12579	444.92	3.97	12	7.58	59.00	6607.00	31800	20230907	-17.45	8850	20230103	196.61	31800	-17.45	20230907	8850	196.61	20230103	31800	-17.45	20230907	8850	196.61	20230103	6.27	Y	067310	500	239 억		6272922	N	N	154395	N	00	N
47	20231024	110547	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26250	1900	2	7.80	87314518550	3345341	280.04	25100	26800	25050	31650	17050	24350	26100.64	13.09	-1079	41453	26016	25182	24766	23932	23516	24975	23725	240	7300	500	17530	50	1	47921854	12579	444.92	3.97	12	6.98	59.00	6607.00	31800	20230907	-17.45	8850	20230103	196.61	31800	-17.45	20230907	8850	196.61	20230103	31800	-17.45	20230907	8850	196.61	20230103	6.27	Y	067310	500	239 억		6272922	N	N	154395	N	00	N
48	20231024	100541	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26450	2100	2	8.62	65109811000	2496550	208.99	25100	26800	25050	31650	17050	24350	26080.32	13.09	-1079	134504	26016	25182	24766	23932	23516	24975	23725	240	7300	500	17530	50	1	47921854	12675	448.31	4.00	12	5.21	59.00	6607.00	31800	20230907	-16.82	8850	20230103	198.87	31800	-16.82	20230907	8850	198.87	20230103	31800	-16.82	20230907	8850	198.87	20230103	6.27	Y	067310	500	239 억		6272922	N	N	154395	N	00	N
49	20231024	090545	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25500	1150	2	4.72	8061943650	318429	26.66	25100	25600	25050	31650	17050	24350	25319.65	13.09	-1079	38217	26016	25182	24766	23932	23516	24975	23725	240	7300	500	17530	50	1	47921854	12220	432.20	3.86	12	0.66	59.00	6607.00	31800	20230907	-19.81	8850	20230103	188.14	31800	-19.81	20230907	8850	188.14	20230103	31800	-19.81	20230907	8850	188.14	20230103	6.27	Y	067310	500	239 억		6272922	N	N	154395	N	00	N
50	20231023	160537	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24350	-1000	5	-3.94	29159747450	1173152	68.48	25350	25600	24350	32950	17750	25350	24857.01	13.23	1079	-162636	26983	26166	25083	24266	23183	26575	24675	240	7600	500	18250	50	1	47921854	11669	412.71	3.69	12	2.45	59.00	6607.00	31800	20230907	-23.43	8850	20230103	175.14	31800	-23.43	20230907	8850	175.14	20230103	31800	-23.43	20230907	8850	175.14	20230103	6.41	Y	067310	500	239 억		6341797	N	N	154395	N	00	N
51	20231023	150541	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24500	-850	5	-3.35	26773369850	1075339	62.77	25350	25600	24350	32950	17750	25350	24897.22	13.23	1079	-177113	26983	26166	25083	24266	23183	26575	24675	240	7600	500	18250	50	1	47921854	11741	415.25	3.71	12	2.24	59.00	6607.00	31800	20230907	-22.96	8850	20230103	176.84	31800	-22.96	20230907	8850	176.84	20230103	31800	-22.96	20230907	8850	176.84	20230103	6.41	Y	067310	500	239 억		6341797	N	N	86365	N	00	N
52	20231023	140539	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24600	-750	5	-2.96	22737025250	910408	53.14	25350	25600	24450	32950	17750	25350	24974.16	13.23	1079	-210838	26983	26166	25083	24266	23183	26575	24675	240	7600	500	18250	50	1	47921854	11789	416.95	3.72	12	1.90	59.00	6607.00	31800	20230907	-22.64	8850	20230103	177.97	31800	-22.64	20230907	8850	177.97	20230103	31800	-22.64	20230907	8850	177.97	20230103	6.41	Y	067310	500	239 억		6341797	N	N	86365	N	00	N
53	20231023	130543	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24650	-700	5	-2.76	19601033700	782953	45.70	25350	25600	24550	32950	17750	25350	25034.38	13.23	1079	-208405	26983	26166	25083	24266	23183	26575	24675	240	7600	500	18250	50	1	47921854	11813	417.80	3.73	12	1.63	59.00	6607.00	31800	20230907	-22.48	8850	20230103	178.53	31800	-22.48	20230907	8850	178.53	20230103	31800	-22.48	20230907	8850	178.53	20230103	6.41	Y	067310	500	239 억		6341797	N	N	86365	N	00	N
54	20231023	120537	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24600	-750	5	-2.96	17967838600	716622	41.83	25350	25600	24550	32950	17750	25350	25072.61	13.23	1079	-203482	26983	26166	25083	24266	23183	26575	24675	240	7600	500	18250	50	1	47921854	11789	416.95	3.72	12	1.50	59.00	6607.00	31800	20230907	-22.64	8850	20230103	177.97	31800	-22.64	20230907	8850	177.97	20230103	31800	-22.64	20230907	8850	177.97	20230103	6.41	Y	067310	500	239 억		6341797	N	N	86365	N	00	N
55	20231023	110536	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24750	-600	5	-2.37	15633484450	621943	36.30	25350	25600	24750	32950	17750	25350	25136.21	13.23	1079	-200948	26983	26166	25083	24266	23183	26575	24675	240	7600	500	18250	50	1	47921854	11861	419.49	3.75	12	1.30	59.00	6607.00	31800	20230907	-22.17	8850	20230103	179.66	31800	-22.17	20230907	8850	179.66	20230103	31800	-22.17	20230907	8850	179.66	20230103	6.41	Y	067310	500	239 억		6341797	N	N	86365	N	00	N
56	20231023	100533	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24900	-450	5	-1.78	11234044650	444849	25.97	25350	25600	24900	32950	17750	25350	25253.41	13.23	1079	-97231	26983	26166	25083	24266	23183	26575	24675	240	7600	500	18250	50	1	47921854	11933	422.03	3.77	12	0.93	59.00	6607.00	31800	20230907	-21.70	8850	20230103	181.36	31800	-21.70	20230907	8850	181.36	20230103	31800	-21.70	20230907	8850	181.36	20230103	6.41	Y	067310	500	239 억		6341797	N	N	86365	N	00	N
57	20231023	090544	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25050	-300	5	-1.18	2206347550	87665	5.12	25350	25400	24950	32950	17750	25350	25166.01	13.23	1079	-32844	26983	26166	25083	24266	23183	26575	24675	240	7600	500	18250	50	1	47921854	12004	424.58	3.79	12	0.18	59.00	6607.00	31800	20230907	-21.23	8850	20230103	183.05	31800	-21.23	20230907	8850	183.05	20230103	31800	-21.23	20230907	8850	183.05	20230103	6.41	Y	067310	500	239 억		6341797	N	N	86365	N	00	N
58	20231020	160536	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25350	550	2	2.22	42530293500	1700480	124.49	24400	25900	24000	32200	17400	24800	25009.59	13.42	-1079	-68237	26566	25682	25116	24232	23666	25400	23950	240	7400	500	17850	50	1	47921854	12148	429.66	3.84	12	3.55	59.00	6607.00	31800	20230907	-20.28	8850	20230103	186.44	31800	-20.28	20230907	8850	186.44	20230103	31800	-20.28	20230907	8850	186.44	20230103	6.39	Y	067310	500	239 억		6428777	N	N	86365	N	00	N
59	20231020	150537	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25300	500	2	2.02	40024724750	1601740	117.26	24400	25900	24000	32200	17400	24800	24988.29	13.42	-1079	-71195	26566	25682	25116	24232	23666	25400	23950	240	7400	500	17850	50	1	47921854	12124	428.81	3.83	12	3.34	59.00	6607.00	31800	20230907	-20.44	8850	20230103	185.88	31800	-20.44	20230907	8850	185.88	20230103	31800	-20.44	20230907	8850	185.88	20230103	6.39	Y	067310	500	239 억		6428777	N	N	93043	N	00	N
60	20231020	140540	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25400	600	2	2.42	34635833450	1390029	101.76	24400	25900	24000	32200	17400	24800	24917.35	13.42	-1079	-57961	26566	25682	25116	24232	23666	25400	23950	240	7400	500	17850	50	1	47921854	12172	430.51	3.84	12	2.90	59.00	6607.00	31800	20230907	-20.13	8850	20230103	187.01	31800	-20.13	20230907	8850	187.01	20230103	31800	-20.13	20230907	8850	187.01	20230103	6.39	Y	067310	500	239 억		6428777	N	N	93043	N	00	N
61	20231020	130524	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25150	350	2	1.41	24596490000	996638	72.96	24400	25150	24000	32200	17400	24800	24679.45	13.42	-1079	11517	26566	25682	25116	24232	23666	25400	23950	240	7400	500	17850	50	1	47921854	12052	426.27	3.81	12	2.08	59.00	6607.00	31800	20230907	-20.91	8850	20230103	184.18	31800	-20.91	20230907	8850	184.18	20230103	31800	-20.91	20230907	8850	184.18	20230103	6.39	Y	067310	500	239 억		6428777	N	N	93043	N	00	N
62	20231020	120534	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24800	0	3	0.00	19794285700	804104	58.87	24400	25050	24000	32200	17400	24800	24616.55	13.42	-1079	10150	26566	25682	25116	24232	23666	25400	23950	240	7400	500	17850	50	1	47921854	11885	420.34	3.75	12	1.68	59.00	6607.00	31800	20230907	-22.01	8850	20230103	180.23	31800	-22.01	20230907	8850	180.23	20230103	31800	-22.01	20230907	8850	180.23	20230103	6.39	Y	067310	500	239 억		6428777	N	N	93043	N	00	N
63	20231020	110538	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24600	-200	5	-0.81	13998494000	566509	41.47	24400	25050	24350	32200	17400	24800	24710.08	13.42	-1079	31088	26566	25682	25116	24232	23666	25400	23950	240	7400	500	17850	50	1	47921854	11789	416.95	3.72	12	1.18	59.00	6607.00	31800	20230907	-22.64	8850	20230103	177.97	31800	-22.64	20230907	8850	177.97	20230103	31800	-22.64	20230907	8850	177.97	20230103	6.39	Y	067310	500	239 억		6428777	N	N	93043	N	00	N
64	20231020	100532	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24850	50	2	0.20	10405631900	420324	30.77	24400	25050	24350	32200	17400	24800	24756.21	13.42	-1079	58292	26566	25682	25116	24232	23666	25400	23950	240	7400	500	17850	50	1	47921854	11909	421.19	3.76	12	0.88	59.00	6607.00	31800	20230907	-21.86	8850	20230103	180.79	31800	-21.86	20230907	8850	180.79	20230103	31800	-21.86	20230907	8850	180.79	20230103	6.39	Y	067310	500	239 억		6428777	N	N	93043	N	00	N
65	20231020	090534	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24900	100	2	0.40	2348736100	95042	6.96	24400	25050	24350	32200	17400	24800	24712.52	13.42	-1079	34604	26566	25682	25116	24232	23666	25400	23950	240	7400	500	17850	50	1	47921854	11933	422.03	3.77	12	0.20	59.00	6607.00	31800	20230907	-21.70	8850	20230103	181.36	31800	-21.70	20230907	8850	181.36	20230103	31800	-21.70	20230907	8850	181.36	20230103	6.39	Y	067310	500	239 억		6428777	N	N	93043	N	00	N
66	20231019	160530	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24800	-1450	5	-5.52	33924812200	1347392	120.57	25450	26000	24550	34100	18400	26250	25180.15	13.54	0	-58319	27516	26882	26216	25582	24916	27200	25900	240	7850	500	18900	50	1	47921854	11885	420.34	3.75	12	2.81	59.00	6607.00	31800	20230907	-22.01	8850	20230103	180.23	31800	-22.01	20230907	8850	180.23	20230103	31800	-22.01	20230907	8850	180.23	20230103	6.52	Y	067310	500	239 억		6488042	N	N	93043	N	00	N
67	20231019	150529	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24850	-1400	5	-5.33	31592267200	1253332	112.16	25450	26000	24550	34100	18400	26250	25206.58	13.54	0	-56018	27516	26882	26216	25582	24916	27200	25900	240	7850	500	18900	50	1	47921854	11909	421.19	3.76	12	2.62	59.00	6607.00	31800	20230907	-21.86	8850	20230103	180.79	31800	-21.86	20230907	8850	180.79	20230103	31800	-21.86	20230907	8850	180.79	20230103	6.52	Y	067310	500	239 억		6488042	N	N	86769	N	00	N
68	20231019	140532	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24900	-1350	5	-5.14	25789518800	1018463	91.14	25450	26000	24700	34100	18400	26250	25321.96	13.54	0	-59386	27516	26882	26216	25582	24916	27200	25900	240	7850	500	18900	50	1	47921854	11933	422.03	3.77	12	2.13	59.00	6607.00	31800	20230907	-21.70	8850	20230103	181.36	31800	-21.70	20230907	8850	181.36	20230103	31800	-21.70	20230907	8850	181.36	20230103	6.52	Y	067310	500	239 억		6488042	N	N	86769	N	00	N
69	20231019	130527	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25150	-1100	5	-4.19	19914568650	782191	70.00	25450	26000	25000	34100	18400	26250	25459.94	13.54	0	-31057	27516	26882	26216	25582	24916	27200	25900	240	7850	500	18900	50	1	47921854	12052	426.27	3.81	12	1.63	59.00	6607.00	31800	20230907	-20.91	8850	20230103	184.18	31800	-20.91	20230907	8850	184.18	20230103	31800	-20.91	20230907	8850	184.18	20230103	6.52	Y	067310	500	239 억		6488042	N	N	86769	N	00	N
70	20231019	120532	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25200	-1050	5	-4.00	17076866350	669194	59.88	25450	26000	25150	34100	18400	26250	25518.51	13.54	0	-33912	27516	26882	26216	25582	24916	27200	25900	240	7850	500	18900	50	1	47921854	12076	427.12	3.81	12	1.40	59.00	6607.00	31800	20230907	-20.75	8850	20230103	184.75	31800	-20.75	20230907	8850	184.75	20230103	31800	-20.75	20230907	8850	184.75	20230103	6.52	Y	067310	500	239 억		6488042	N	N	86769	N	00	N
71	20231019	110531	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25400	-850	5	-3.24	13308243350	520139	46.55	25450	26000	25300	34100	18400	26250	25585.88	13.54	0	-46809	27516	26882	26216	25582	24916	27200	25900	240	7850	500	18900	50	1	47921854	12172	430.51	3.84	12	1.09	59.00	6607.00	31800	20230907	-20.13	8850	20230103	187.01	31800	-20.13	20230907	8850	187.01	20230103	31800	-20.13	20230907	8850	187.01	20230103	6.52	Y	067310	500	239 억		6488042	N	N	86769	N	00	N
72	20231019	100526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25850	-400	5	-1.52	9532810250	372603	33.34	25450	26000	25300	34100	18400	26250	25584.28	13.54	0	3794	27516	26882	26216	25582	24916	27200	25900	240	7850	500	18900	50	1	47921854	12388	438.14	3.91	12	0.78	59.00	6607.00	31800	20230907	-18.71	8850	20230103	192.09	31800	-18.71	20230907	8850	192.09	20230103	31800	-18.71	20230907	8850	192.09	20230103	6.52	Y	067310	500	239 억		6488042	N	N	86769	N	00	N
73	20231019	090531	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25300	-950	5	-3.62	3240007100	126908	11.36	25450	25800	25300	34100	18400	26250	25530.10	13.54	0	14804	27516	26882	26216	25582	24916	27200	25900	240	7850	500	18900	50	1	47921854	12124	428.81	3.83	12	0.26	59.00	6607.00	31800	20230907	-20.44	8850	20230103	185.88	31800	-20.44	20230907	8850	185.88	20230103	31800	-20.44	20230907	8850	185.88	20230103	6.52	Y	067310	500	239 억		6488042	N	N	86769	N	00	N
74	20231018	160534	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26250	-250	5	-0.94	28633959350	1091133	56.93	25900	26850	25550	34450	18550	26500	26241.80	13.73	-1079	-88953	27700	27100	26000	25400	24300	27400	25700	240	7950	500	19080	50	1	47921854	12579	444.92	3.97	12	2.28	59.00	6607.00	31800	20230907	-17.45	8850	20230103	196.61	31800	-17.45	20230907	8850	196.61	20230103	31800	-17.45	20230907	8850	196.61	20230103	6.52	Y	067310	500	239 억		6580090	N	N	86769	N	00	N
75	20231018	150526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26300	-200	5	-0.75	27132911550	1033976	53.95	25900	26850	25550	34450	18550	26500	26240.71	13.73	-1079	-96460	27700	27100	26000	25400	24300	27400	25700	240	7950	500	19080	50	1	47921854	12603	445.76	3.98	12	2.16	59.00	6607.00	31800	20230907	-17.30	8850	20230103	197.18	31800	-17.30	20230907	8850	197.18	20230103	31800	-17.30	20230907	8850	197.18	20230103	6.52	Y	067310	500	239 억		6580090	N	N	114499	N	00	N
76	20231018	140523	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26150	-350	5	-1.32	24451204150	931507	48.60	25900	26850	25550	34450	18550	26500	26248.41	13.73	-1079	-120896	27700	27100	26000	25400	24300	27400	25700	240	7950	500	19080	50	1	47921854	12532	443.22	3.96	12	1.94	59.00	6607.00	31800	20230907	-17.77	8850	20230103	195.48	31800	-17.77	20230907	8850	195.48	20230103	31800	-17.77	20230907	8850	195.48	20230103	6.52	Y	067310	500	239 억		6580090	N	N	114499	N	00	N
77	20231018	130519	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26350	-150	5	-0.57	22153991350	843848	44.03	25900	26850	25550	34450	18550	26500	26252.81	13.73	-1079	-105160	27700	27100	26000	25400	24300	27400	25700	240	7950	500	19080	50	1	47921854	12627	446.61	3.99	12	1.76	59.00	6607.00	31800	20230907	-17.14	8850	20230103	197.74	31800	-17.14	20230907	8850	197.74	20230103	31800	-17.14	20230907	8850	197.74	20230103	6.52	Y	067310	500	239 억		6580090	N	N	114499	N	00	N
78	20231018	120528	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26450	-50	5	-0.19	20791735800	792086	41.33	25900	26850	25550	34450	18550	26500	26248.55	13.73	-1079	-101727	27700	27100	26000	25400	24300	27400	25700	240	7950	500	19080	50	1	47921854	12675	448.31	4.00	12	1.65	59.00	6607.00	31800	20230907	-16.82	8850	20230103	198.87	31800	-16.82	20230907	8850	198.87	20230103	31800	-16.82	20230907	8850	198.87	20230103	6.52	Y	067310	500	239 억		6580090	N	N	114499	N	00	N
79	20231018	110524	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26750	250	2	0.94	17720981700	676087	35.27	25900	26850	25550	34450	18550	26500	26210.03	13.73	-1079	-64831	27700	27100	26000	25400	24300	27400	25700	240	7950	500	19080	50	1	47921854	12819	453.39	4.05	12	1.41	59.00	6607.00	31800	20230907	-15.88	8850	20230103	202.26	31800	-15.88	20230907	8850	202.26	20230103	31800	-15.88	20230907	8850	202.26	20230103	6.52	Y	067310	500	239 억		6580090	N	N	114499	N	00	N
80	20231018	100527	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26200	-300	5	-1.13	11947278150	458752	23.93	25900	26650	25550	34450	18550	26500	26040.51	13.73	-1079	-43374	27700	27100	26000	25400	24300	27400	25700	240	7950	500	19080	50	1	47921854	12556	444.07	3.97	12	0.96	59.00	6607.00	31800	20230907	-17.61	8850	20230103	196.05	31800	-17.61	20230907	8850	196.05	20230103	31800	-17.61	20230907	8850	196.05	20230103	6.52	Y	067310	500	239 억		6580090	N	N	114499	N	00	N
81	20231018	090522	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25850	-650	5	-2.45	4084704900	158548	8.27	25900	25950	25550	34450	18550	26500	25751.49	13.73	-1079	-45009	27700	27100	26000	25400	24300	27400	25700	240	7950	500	19080	50	1	47921854	12388	438.14	3.91	12	0.33	59.00	6607.00	31800	20230907	-18.71	8850	20230103	192.09	31800	-18.71	20230907	8850	192.09	20230103	31800	-18.71	20230907	8850	192.09	20230103	6.52	Y	067310	500	239 억		6580090	N	N	114499	N	00	N
82	20231017	160527	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26500	750	2	2.91	48916969200	1892786	123.18	26100	26600	24900	33450	18050	25750	25842.58	13.51	0	71881	26816	26282	25616	25082	24416	25950	24750	240	7700	500	18540	50	1	47921854	12699	449.15	4.01	12	3.95	59.00	6607.00	31800	20230907	-16.67	8850	20230103	199.44	31800	-16.67	20230907	8850	199.44	20230103	31800	-16.67	20230907	8850	199.44	20230103	6.46	Y	067310	500	239 억		6473277	N	N	114446	N	00	N
83	20231017	150527	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26450	700	2	2.72	45786192100	1774693	115.49	26100	26550	24900	33450	18050	25750	25799.52	13.51	0	79235	26816	26282	25616	25082	24416	25950	24750	240	7700	500	18540	50	1	47921854	12675	448.31	4.00	12	3.70	59.00	6607.00	31800	20230907	-16.82	8850	20230103	198.87	31800	-16.82	20230907	8850	198.87	20230103	31800	-16.82	20230907	8850	198.87	20230103	6.46	Y	067310	500	239 억		6473277	N	N	73783	N	00	N
84	20231017	140529	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26000	250	2	0.97	39397719600	1532350	99.72	26100	26450	24900	33450	18050	25750	25710.63	13.51	0	22832	26816	26282	25616	25082	24416	25950	24750	240	7700	500	18540	50	1	47921854	12460	440.68	3.94	12	3.20	59.00	6607.00	31800	20230907	-18.24	8850	20230103	193.79	31800	-18.24	20230907	8850	193.79	20230103	31800	-18.24	20230907	8850	193.79	20230103	6.46	Y	067310	500	239 억		6473277	N	N	73783	N	00	N
85	20231017	130524	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26100	350	2	1.36	31982425500	1249855	81.34	26100	26200	24900	33450	18050	25750	25588.81	13.51	0	11885	26816	26282	25616	25082	24416	25950	24750	240	7700	500	18540	50	1	47921854	12508	442.37	3.95	12	2.61	59.00	6607.00	31800	20230907	-17.92	8850	20230103	194.92	31800	-17.92	20230907	8850	194.92	20230103	31800	-17.92	20230907	8850	194.92	20230103	6.46	Y	067310	500	239 억		6473277	N	N	73783	N	00	N
86	20231017	120525	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25700	-50	5	-0.19	26164308050	1026160	66.78	26100	26200	24900	33450	18050	25750	25497.12	13.51	0	-56575	26816	26282	25616	25082	24416	25950	24750	240	7700	500	18540	50	1	47921854	12316	435.59	3.89	12	2.14	59.00	6607.00	31800	20230907	-19.18	8850	20230103	190.40	31800	-19.18	20230907	8850	190.40	20230103	31800	-19.18	20230907	8850	190.40	20230103	6.46	Y	067310	500	239 억		6473277	N	N	73783	N	00	N
87	20231017	110521	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25900	150	2	0.58	23614365300	927010	60.33	26100	26200	24900	33450	18050	25750	25473.47	13.51	0	-65664	26816	26282	25616	25082	24416	25950	24750	240	7700	500	18540	50	1	47921854	12412	438.98	3.92	12	1.93	59.00	6607.00	31800	20230907	-18.55	8850	20230103	192.66	31800	-18.55	20230907	8850	192.66	20230103	31800	-18.55	20230907	8850	192.66	20230103	6.46	Y	067310	500	239 억		6473277	N	N	73783	N	00	N
88	20231017	100518	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25400	-350	5	-1.36	16712853800	658007	42.82	26100	26200	24900	33450	18050	25750	25398.81	13.51	0	-175556	26816	26282	25616	25082	24416	25950	24750	240	7700	500	18540	50	1	47921854	12172	430.51	3.84	12	1.37	59.00	6607.00	31800	20230907	-20.13	8850	20230103	187.01	31800	-20.13	20230907	8850	187.01	20230103	31800	-20.13	20230907	8850	187.01	20230103	6.46	Y	067310	500	239 억		6473277	N	N	73783	N	00	N
89	20231017	090521	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25700	-50	5	-0.19	2946528950	113575	7.39	26100	26200	25600	33450	18050	25750	25944.71	13.51	0	-56220	26816	26282	25616	25082	24416	25950	24750	240	7700	500	18540	50	1	47921854	12316	435.59	3.89	12	0.24	59.00	6607.00	31800	20230907	-19.18	8850	20230103	190.40	31800	-19.18	20230907	8850	190.40	20230103	31800	-19.18	20230907	8850	190.40	20230103	6.46	Y	067310	500	239 억		6473277	N	N	73783	N	00	N
90	20231016	160522	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25750	-850	5	-3.20	38871803350	1524746	69.07	26000	26150	24950	34550	18650	26600	25493.63	13.80	0	-119430	28066	27332	26566	25832	25066	27700	26200	240	7950	500	19150	50	1	47921854	12340	436.44	3.90	12	3.18	59.00	6607.00	31800	20230907	-19.03	8850	20230103	190.96	31800	-19.03	20230907	8850	190.96	20230103	31800	-19.03	20230907	8850	190.96	20230103	6.34	Y	067310	500	239 억		6612577	N	N	73783	N	00	N
91	20231016	150521	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25800	-800	5	-3.01	36149231950	1419198	64.28	26000	26150	24950	34550	18650	26600	25471.55	13.80	0	-101097	28066	27332	26566	25832	25066	27700	26200	240	7950	500	19150	50	1	47921854	12364	437.29	3.90	12	2.96	59.00	6607.00	31800	20230907	-18.87	8850	20230103	191.53	31800	-18.87	20230907	8850	191.53	20230103	31800	-18.87	20230907	8850	191.53	20230103	6.34	Y	067310	500	239 억		6612577	N	N	81917	N	00	N
92	20231016	140522	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25550	-1050	5	-3.95	31900239150	1253044	56.76	26000	26150	24950	34550	18650	26600	25458.15	13.80	0	-140126	28066	27332	26566	25832	25066	27700	26200	240	7950	500	19150	50	1	47921854	12244	433.05	3.87	12	2.61	59.00	6607.00	31800	20230907	-19.65	8850	20230103	188.70	31800	-19.65	20230907	8850	188.70	20230103	31800	-19.65	20230907	8850	188.70	20230103	6.34	Y	067310	500	239 억		6612577	N	N	81917	N	00	N
93	20231016	130520	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25300	-1300	5	-4.89	28696241100	1126636	51.03	26000	26150	24950	34550	18650	26600	25470.68	13.80	0	-158369	28066	27332	26566	25832	25066	27700	26200	240	7950	500	19150	50	1	47921854	12124	428.81	3.83	12	2.35	59.00	6607.00	31800	20230907	-20.44	8850	20230103	185.88	31800	-20.44	20230907	8850	185.88	20230103	31800	-20.44	20230907	8850	185.88	20230103	6.34	Y	067310	500	239 억		6612577	N	N	81917	N	00	N
94	20231016	120519	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25000	-1600	5	-6.02	26400183350	1035168	46.89	26000	26150	24950	34550	18650	26600	25503.23	13.80	0	-168940	28066	27332	26566	25832	25066	27700	26200	240	7950	500	19150	50	1	47921854	11980	423.73	3.78	12	2.16	59.00	6607.00	31800	20230907	-21.38	8850	20230103	182.49	31800	-21.38	20230907	8850	182.49	20230103	31800	-21.38	20230907	8850	182.49	20230103	6.34	Y	067310	500	239 억		6612577	N	N	81917	N	00	N
95	20231016	110518	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25150	-1450	5	-5.45	21826605100	852954	38.64	26000	26150	25150	34550	18650	26600	25589.37	13.80	0	-194330	28066	27332	26566	25832	25066	27700	26200	240	7950	500	19150	50	1	47921854	12052	426.27	3.81	12	1.78	59.00	6607.00	31800	20230907	-20.91	8850	20230103	184.18	31800	-20.91	20230907	8850	184.18	20230103	31800	-20.91	20230907	8850	184.18	20230103	6.34	Y	067310	500	239 억		6612577	N	N	81917	N	00	N
96	20231016	100513	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25550	-1050	5	-3.95	15844566150	617198	27.96	26000	26150	25400	34550	18650	26600	25671.69	13.80	0	-185653	28066	27332	26566	25832	25066	27700	26200	240	7950	500	19150	50	1	47921854	12244	433.05	3.87	12	1.29	59.00	6607.00	31800	20230907	-19.65	8850	20230103	188.70	31800	-19.65	20230907	8850	188.70	20230103	31800	-19.65	20230907	8850	188.70	20230103	6.34	Y	067310	500	239 억		6612577	N	N	81917	N	00	N
97	20231016	090517	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25550	-1050	5	-3.95	5958576150	232311	10.52	26000	26000	25400	34550	18650	26600	25648.92	13.80	0	-120478	28066	27332	26566	25832	25066	27700	26200	240	7950	500	19150	50	1	47921854	12244	433.05	3.87	12	0.48	59.00	6607.00	31800	20230907	-19.65	8850	20230103	188.70	31800	-19.65	20230907	8850	188.70	20230103	31800	-19.65	20230907	8850	188.70	20230103	6.34	Y	067310	500	239 억		6612577	N	N	81917	N	00	N
98	20231012	160530	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26350	150	2	0.57	50404936300	1908348	66.19	26900	27050	25800	34050	18350	26200	26413.03	14.72	0	-295187	27533	26866	26233	25566	24933	27200	25900	240	7850	500	18860	50	1	47921854	12627	446.61	3.99	12	3.98	59.00	6607.00	31800	20230907	-17.14	8850	20230103	197.74	31800	-17.14	20230907	8850	197.74	20230103	31800	-17.14	20230907	8850	197.74	20230103	5.78	Y	067310	500	239 억		7054268	N	N	49573	N	00	N
99	20231012	150520	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26300	100	2	0.38	47695949350	1805528	62.62	26900	27050	25800	34050	18350	26200	26416.62	14.72	0	-295649	27533	26866	26233	25566	24933	27200	25900	240	7850	500	18860	50	1	47921854	12603	445.76	3.98	12	3.77	59.00	6607.00	31800	20230907	-17.30	8850	20230103	197.18	31800	-17.30	20230907	8850	197.18	20230103	31800	-17.30	20230907	8850	197.18	20230103	5.78	Y	067310	500	239 억		7054268	N	N	88929	N	00	N
100	20231012	140519	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26250	50	2	0.19	43713542150	1653435	57.35	26900	27050	25800	34050	18350	26200	26438.02	14.72	0	-289291	27533	26866	26233	25566	24933	27200	25900	240	7850	500	18860	50	1	47921854	12579	444.92	3.97	12	3.45	59.00	6607.00	31800	20230907	-17.45	8850	20230103	196.61	31800	-17.45	20230907	8850	196.61	20230103	31800	-17.45	20230907	8850	196.61	20230103	5.78	Y	067310	500	239 억		7054268	N	N	88929	N	00	N
101	20231012	130519	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26150	-50	5	-0.19	39764656500	1503019	52.13	26900	27050	25800	34050	18350	26200	26456.52	14.72	0	-268639	27533	26866	26233	25566	24933	27200	25900	240	7850	500	18860	50	1	47921854	12532	443.22	3.96	12	3.14	59.00	6607.00	31800	20230907	-17.77	8850	20230103	195.48	31800	-17.77	20230907	8850	195.48	20230103	31800	-17.77	20230907	8850	195.48	20230103	5.78	Y	067310	500	239 억		7054268	N	N	88929	N	00	N
102	20231012	120527	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25950	-250	5	-0.95	36551087950	1379535	47.85	26900	27050	25800	34050	18350	26200	26495.23	14.72	0	-235734	27533	26866	26233	25566	24933	27200	25900	240	7850	500	18860	50	1	47921854	12436	439.83	3.93	12	2.88	59.00	6607.00	31800	20230907	-18.40	8850	20230103	193.22	31800	-18.40	20230907	8850	193.22	20230103	31800	-18.40	20230907	8850	193.22	20230103	5.78	Y	067310	500	239 억		7054268	N	N	88929	N	00	N
103	20231012	110525	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26100	-100	5	-0.38	30495534700	1146787	39.78	26900	27050	26050	34050	18350	26200	26592.16	14.72	0	-186819	27533	26866	26233	25566	24933	27200	25900	240	7850	500	18860	50	1	47921854	12508	442.37	3.95	12	2.39	59.00	6607.00	31800	20230907	-17.92	8850	20230103	194.92	31800	-17.92	20230907	8850	194.92	20230103	31800	-17.92	20230907	8850	194.92	20230103	5.78	Y	067310	500	239 억		7054268	N	N	88929	N	00	N
104	20231012	100524	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26550	350	2	1.34	21704097700	812773	28.19	26900	27050	26300	34050	18350	26200	26703.77	14.72	0	-141718	27533	26866	26233	25566	24933	27200	25900	240	7850	500	18860	50	1	47921854	12723	450.00	4.02	12	1.70	59.00	6607.00	31800	20230907	-16.51	8850	20230103	200.00	31800	-16.51	20230907	8850	200.00	20230103	31800	-16.51	20230907	8850	200.00	20230103	5.78	Y	067310	500	239 억		7054268	N	N	88929	N	00	N
105	20231012	090526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26400	200	2	0.76	5972324150	223789	7.76	26900	26900	26350	34050	18350	26200	26687.32	14.72	0	-113148	27533	26866	26233	25566	24933	27200	25900	240	7850	500	18860	50	1	47921854	12651	447.46	4.00	12	0.47	59.00	6607.00	31800	20230907	-16.98	8850	20230103	198.31	31800	-16.98	20230907	8850	198.31	20230103	31800	-16.98	20230907	8850	198.31	20230103	5.78	Y	067310	500	239 억		7054268	N	N	88929	N	00	N
106	20231011	160521	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26200	1450	2	5.86	74767617650	2844719	100.90	25850	26900	25600	32150	17350	24750	26283.01	15.21	0	-222776	27216	25982	25266	24032	23316	25625	23675	240	7400	500	17820	50	1	47921854	12556	444.07	3.97	12	5.94	59.00	6607.00	31800	20230907	-17.61	8850	20230103	196.05	31800	-17.61	20230907	8850	196.05	20230103	31800	-17.61	20230907	8850	196.05	20230103	5.70	Y	067310	500	239 억		7287102	N	N	88659	N	00	N
107	20231011	150521	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26250	1500	2	6.06	71366268550	2714803	96.29	25850	26900	25600	32150	17350	24750	26287.83	15.21	0	-213676	27216	25982	25266	24032	23316	25625	23675	240	7400	500	17820	50	1	47921854	12579	444.92	3.97	12	5.67	59.00	6607.00	31800	20230907	-17.45	8850	20230103	196.61	31800	-17.45	20230907	8850	196.61	20230103	31800	-17.45	20230907	8850	196.61	20230103	5.70	Y	067310	500	239 억		7287102	N	N	177394	N	00	N
108	20231011	140526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26300	1550	2	6.26	67750465200	2577050	91.41	25850	26900	25600	32150	17350	24750	26289.93	15.21	0	-195281	27216	25982	25266	24032	23316	25625	23675	240	7400	500	17820	50	1	47921854	12603	445.76	3.98	12	5.38	59.00	6607.00	31800	20230907	-17.30	8850	20230103	197.18	31800	-17.30	20230907	8850	197.18	20230103	31800	-17.30	20230907	8850	197.18	20230103	5.70	Y	067310	500	239 억		7287102	N	N	177394	N	00	N
109	20231011	130517	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26400	1650	2	6.67	62006574400	2358592	83.66	25850	26900	25600	32150	17350	24750	26289.66	15.21	0	-175857	27216	25982	25266	24032	23316	25625	23675	240	7400	500	17820	50	1	47921854	12651	447.46	4.00	12	4.92	59.00	6607.00	31800	20230907	-16.98	8850	20230103	198.31	31800	-16.98	20230907	8850	198.31	20230103	31800	-16.98	20230907	8850	198.31	20230103	5.70	Y	067310	500	239 억		7287102	N	N	177394	N	00	N
110	20231011	120527	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26300	1550	2	6.26	59335020250	2257064	80.06	25850	26900	25600	32150	17350	24750	26288.59	15.21	0	-159523	27216	25982	25266	24032	23316	25625	23675	240	7400	500	17820	50	1	47921854	12603	445.76	3.98	12	4.71	59.00	6607.00	31800	20230907	-17.30	8850	20230103	197.18	31800	-17.30	20230907	8850	197.18	20230103	31800	-17.30	20230907	8850	197.18	20230103	5.70	Y	067310	500	239 억		7287102	N	N	177394	N	00	N
111	20231011	110523	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26350	1600	2	6.46	55658403300	2117228	75.10	25850	26900	25600	32150	17350	24750	26288.34	15.21	0	-137754	27216	25982	25266	24032	23316	25625	23675	240	7400	500	17820	50	1	47921854	12627	446.61	3.99	12	4.42	59.00	6607.00	31800	20230907	-17.14	8850	20230103	197.74	31800	-17.14	20230907	8850	197.74	20230103	31800	-17.14	20230907	8850	197.74	20230103	5.70	Y	067310	500	239 억		7287102	N	N	177394	N	00	N
112	20231011	100519	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26500	1750	2	7.07	47645836650	1814394	64.35	25850	26900	25600	32150	17350	24750	26259.92	15.21	0	-162597	27216	25982	25266	24032	23316	25625	23675	240	7400	500	17820	50	1	47921854	12699	449.15	4.01	12	3.79	59.00	6607.00	31800	20230907	-16.67	8850	20230103	199.44	31800	-16.67	20230907	8850	199.44	20230103	31800	-16.67	20230907	8850	199.44	20230103	5.70	Y	067310	500	239 억		7287102	N	N	177394	N	00	N
113	20231011	090523	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26100	1350	2	5.45	8787857900	339549	12.04	25850	26100	25600	32150	17350	24750	25880.98	15.21	0	-16217	27216	25982	25266	24032	23316	25625	23675	240	7400	500	17820	50	1	47921854	12508	442.37	3.95	12	0.71	59.00	6607.00	31800	20230907	-17.92	8850	20230103	194.92	31800	-17.92	20230907	8850	194.92	20230103	31800	-17.92	20230907	8850	194.92	20230103	5.70	Y	067310	500	239 억		7287102	N	N	177394	N	00	N
114	20231010	160516	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24750	-550	5	-2.17	71619251300	2789096	199.74	25900	26500	24550	32850	17750	25300	25679.81	16.26	0	-504364	26166	25732	24966	24532	23766	25950	24750	240	7550	500	18210	50	1	47921854	11861	419.49	3.75	12	5.82	59.00	6607.00	31800	20230907	-22.17	8850	20230103	179.66	31800	-22.17	20230907	8850	179.66	20230103	31800	-22.17	20230907	8850	179.66	20230103	5.75	Y	067310	500	239 억		7791266	N	N	177386	N	00	N
115	20231010	150515	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24900	-400	5	-1.58	68560358500	2665728	190.91	25900	26500	24550	32850	17750	25300	25719.23	16.26	0	-514681	26166	25732	24966	24532	23766	25950	24750	240	7550	500	18210	50	1	47921854	11933	422.03	3.77	12	5.56	59.00	6607.00	31800	20230907	-21.70	8850	20230103	181.36	31800	-21.70	20230907	8850	181.36	20230103	31800	-21.70	20230907	8850	181.36	20230103	5.75	Y	067310	500	239 억		7791266	N	N	55863	N	00	N
116	20231010	140518	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25050	-250	5	-0.99	59233917000	2291256	164.09	25900	26500	24800	32850	17750	25300	25852.22	16.26	0	-436561	26166	25732	24966	24532	23766	25950	24750	240	7550	500	18210	50	1	47921854	12004	424.58	3.79	12	4.78	59.00	6607.00	31800	20230907	-21.23	8850	20230103	183.05	31800	-21.23	20230907	8850	183.05	20230103	31800	-21.23	20230907	8850	183.05	20230103	5.75	Y	067310	500	239 억		7791266	N	N	55863	N	00	N
117	20231010	130513	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25150	-150	5	-0.59	52452216500	2020047	144.67	25900	26500	25100	32850	17750	25300	25965.92	16.26	0	-481733	26166	25732	24966	24532	23766	25950	24750	240	7550	500	18210	50	1	47921854	12052	426.27	3.81	12	4.22	59.00	6607.00	31800	20230907	-20.91	8850	20230103	184.18	31800	-20.91	20230907	8850	184.18	20230103	31800	-20.91	20230907	8850	184.18	20230103	5.75	Y	067310	500	239 억		7791266	N	N	55863	N	00	N
118	20231010	120513	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25400	100	2	0.40	47466149550	1822928	130.55	25900	26500	25350	32850	17750	25300	26038.51	16.26	0	-451111	26166	25732	24966	24532	23766	25950	24750	240	7550	500	18210	50	1	47921854	12172	430.51	3.84	12	3.80	59.00	6607.00	31800	20230907	-20.13	8850	20230103	187.01	31800	-20.13	20230907	8850	187.01	20230103	31800	-20.13	20230907	8850	187.01	20230103	5.75	Y	067310	500	239 억		7791266	N	N	55863	N	00	N
119	20231010	110506	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25650	350	2	1.38	42497251450	1628142	116.60	25900	26500	25550	32850	17750	25300	26101.80	16.26	0	-409578	26166	25732	24966	24532	23766	25950	24750	240	7550	500	18210	50	1	47921854	12292	434.75	3.88	12	3.40	59.00	6607.00	31800	20230907	-19.34	8850	20230103	189.83	31800	-19.34	20230907	8850	189.83	20230103	31800	-19.34	20230907	8850	189.83	20230103	5.75	Y	067310	500	239 억		7791266	N	N	55863	N	00	N
120	20231010	100509	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25850	550	2	2.17	34466875400	1317318	94.34	25900	26500	25700	32850	17750	25300	26164.59	16.26	0	-368493	26166	25732	24966	24532	23766	25950	24750	240	7550	500	18210	50	1	47921854	12388	438.14	3.91	12	2.75	59.00	6607.00	31800	20230907	-18.71	8850	20230103	192.09	31800	-18.71	20230907	8850	192.09	20230103	31800	-18.71	20230907	8850	192.09	20230103	5.75	Y	067310	500	239 억		7791266	N	N	55863	N	00	N
121	20231010	090507	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26300	1000	2	3.95	10261553850	391622	28.05	25900	26500	25700	32850	17750	25300	26203.25	16.26	0	-48426	26166	25732	24966	24532	23766	25950	24750	240	7550	500	18210	50	1	47921854	12603	445.76	3.98	12	0.82	59.00	6607.00	31800	20230907	-17.30	8850	20230103	197.18	31800	-17.30	20230907	8850	197.18	20230103	31800	-17.30	20230907	8850	197.18	20230103	5.75	Y	067310	500	239 억		7791266	N	N	55863	N	00	N
122	20231006	160513	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25300	650	2	2.64	34284984850	1378852	62.32	24900	25400	24200	32000	17300	24650	24864.46	16.51	0	-152116	26316	25482	24666	23832	23016	25075	23425	240	7350	500	17740	50	1	47921854	12124	428.81	3.83	12	2.88	59.00	6607.00	31800	20230907	-20.44	8850	20230103	185.88	31800	-20.44	20230907	8850	185.88	20230103	31800	-20.44	20230907	8850	185.88	20230103	5.72	Y	067310	500	239 억		7909961	N	N	55863	N	00	N
123	20231006	150504	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25250	600	2	2.43	30937730100	1246564	56.34	24900	25300	24200	32000	17300	24650	24818.99	16.51	0	-117581	26316	25482	24666	23832	23016	25075	23425	240	7350	500	17740	50	1	47921854	12100	427.97	3.82	12	2.60	59.00	6607.00	31800	20230907	-20.60	8850	20230103	185.31	31800	-20.60	20230907	8850	185.31	20230103	31800	-20.60	20230907	8850	185.31	20230103	5.72	Y	067310	500	239 억		7909961	N	N	158720	N	00	N
124	20231006	140503	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24950	300	2	1.22	25684977000	1037495	46.89	24900	25250	24200	32000	17300	24650	24757.17	16.51	0	-111471	26316	25482	24666	23832	23016	25075	23425	240	7350	500	17740	50	1	47921854	11957	422.88	3.78	12	2.16	59.00	6607.00	31800	20230907	-21.54	8850	20230103	181.92	31800	-21.54	20230907	8850	181.92	20230103	31800	-21.54	20230907	8850	181.92	20230103	5.72	Y	067310	500	239 억		7909961	N	N	158720	N	00	N
125	20231006	130501	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25050	400	2	1.62	23120708550	934949	42.26	24900	25250	24200	32000	17300	24650	24729.75	16.51	0	-106611	26316	25482	24666	23832	23016	25075	23425	240	7350	500	17740	50	1	47921854	12004	424.58	3.79	12	1.95	59.00	6607.00	31800	20230907	-21.23	8850	20230103	183.05	31800	-21.23	20230907	8850	183.05	20230103	31800	-21.23	20230907	8850	183.05	20230103	5.72	Y	067310	500	239 억		7909961	N	N	158720	N	00	N
126	20231006	120458	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24900	250	2	1.01	21305849200	862323	38.97	24900	25250	24200	32000	17300	24650	24707.79	16.51	0	-79064	26316	25482	24666	23832	23016	25075	23425	240	7350	500	17740	50	1	47921854	11933	422.03	3.77	12	1.80	59.00	6607.00	31800	20230907	-21.70	8850	20230103	181.36	31800	-21.70	20230907	8850	181.36	20230103	31800	-21.70	20230907	8850	181.36	20230103	5.72	Y	067310	500	239 억		7909961	N	N	158720	N	00	N
127	20231006	110455	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	25100	450	2	1.83	19262166300	780329	35.27	24900	25250	24200	32000	17300	24650	24684.87	16.51	0	-48263	26316	25482	24666	23832	23016	25075	23425	240	7350	500	17740	50	1	47921854	12028	425.42	3.80	12	1.63	59.00	6607.00	31800	20230907	-21.07	8850	20230103	183.62	31800	-21.07	20230907	8850	183.62	20230103	31800	-21.07	20230907	8850	183.62	20230103	5.72	Y	067310	500	239 억		7909961	N	N	158720	N	00	N
128	20231006	100459	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24750	100	2	0.41	13507299900	549612	24.84	24900	25050	24200	32000	17300	24650	24575.48	16.51	0	-56591	26316	25482	24666	23832	23016	25075	23425	240	7350	500	17740	50	1	47921854	11861	419.49	3.75	12	1.15	59.00	6607.00	31800	20230907	-22.17	8850	20230103	179.66	31800	-22.17	20230907	8850	179.66	20230103	31800	-22.17	20230907	8850	179.66	20230103	5.72	Y	067310	500	239 억		7909961	N	N	158720	N	00	N
129	20231006	090454	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	24750	100	2	0.41	2754786650	110911	5.01	24900	25050	24600	32000	17300	24650	24845.45	16.51	0	-50552	26316	25482	24666	23832	23016	25075	23425	240	7350	500	17740	50	1	47921854	11861	419.49	3.75	12	0.23	59.00	6607.00	31800	20230907	-22.17	8850	20230103	179.66	31800	-22.17	20230907	8850	179.66	20230103	31800	-22.17	20230907	8850	179.66	20230103	5.72	Y	067310	500	239 억		7909961	N	N	158720	N	00	N