KissMeData/036540/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	160447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5310	40	2	0.76	2939726850	556288	63.22	5270	5330	5240	6850	3690	5270	5284.43	4.87	2786	68388	5496	5382	5306	5192	5116	5345	5155	825	1580	500	3890	10	1	164460303	8733	20.34	1.91	12	0.34	261.00	2783.00	6340	20230330	-16.25	3680	20230103	44.29	6340	-16.25	20230330	3680	44.29	20230103	6340	-16.25	20230330	3680	44.29	20230103	2.58	N	036540	500	824 억		8011124	N	N	39974	N	00	N
3	20231130	150448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5280	10	2	0.19	2561903880	485001	55.12	5270	5330	5240	6850	3690	5270	5282.27	4.87	2786	64997	5496	5382	5306	5192	5116	5345	5155	825	1580	500	3890	10	1	164460303	8684	20.23	1.90	12	0.29	261.00	2783.00	6340	20230330	-16.72	3680	20230103	43.48	6340	-16.72	20230330	3680	43.48	20230103	6340	-16.72	20230330	3680	43.48	20230103	2.58	N	036540	500	824 억		8011124	N	N	700	N	00	N
4	20231130	140445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5300	30	2	0.57	2182275800	413032	46.94	5270	5330	5240	6850	3690	5270	5283.55	4.87	2786	61494	5496	5382	5306	5192	5116	5345	5155	825	1580	500	3890	10	1	164460303	8716	20.31	1.90	12	0.25	261.00	2783.00	6340	20230330	-16.40	3680	20230103	44.02	6340	-16.40	20230330	3680	44.02	20230103	6340	-16.40	20230330	3680	44.02	20230103	2.58	N	036540	500	824 억		8011124	N	N	700	N	00	N
5	20231130	130444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5290	20	2	0.38	1946605880	368462	41.87	5270	5330	5240	6850	3690	5270	5283.06	4.87	2786	60557	5496	5382	5306	5192	5116	5345	5155	825	1580	500	3890	10	1	164460303	8700	20.27	1.90	12	0.22	261.00	2783.00	6340	20230330	-16.56	3680	20230103	43.75	6340	-16.56	20230330	3680	43.75	20230103	6340	-16.56	20230330	3680	43.75	20230103	2.58	N	036540	500	824 억		8011124	N	N	700	N	00	N
6	20231130	120452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5310	40	2	0.76	1753997830	332063	37.74	5270	5330	5240	6850	3690	5270	5282.12	4.87	2786	67948	5496	5382	5306	5192	5116	5345	5155	825	1580	500	3890	10	1	164460303	8733	20.34	1.91	12	0.20	261.00	2783.00	6340	20230330	-16.25	3680	20230103	44.29	6340	-16.25	20230330	3680	44.29	20230103	6340	-16.25	20230330	3680	44.29	20230103	2.58	N	036540	500	824 억		8011124	N	N	700	N	00	N
7	20231130	110448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5300	30	2	0.57	1560167650	295498	33.58	5270	5330	5240	6850	3690	5270	5279.79	4.87	2786	69148	5496	5382	5306	5192	5116	5345	5155	825	1580	500	3890	10	1	164460303	8716	20.31	1.90	12	0.18	261.00	2783.00	6340	20230330	-16.40	3680	20230103	44.02	6340	-16.40	20230330	3680	44.02	20230103	6340	-16.40	20230330	3680	44.02	20230103	2.58	N	036540	500	824 억		8011124	N	N	700	N	00	N
8	20231130	100443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5300	30	2	0.57	1107562890	209693	23.83	5270	5330	5240	6850	3690	5270	5281.83	4.87	2786	36495	5496	5382	5306	5192	5116	5345	5155	825	1580	500	3890	10	1	164460303	8716	20.31	1.90	12	0.13	261.00	2783.00	6340	20230330	-16.40	3680	20230103	44.02	6340	-16.40	20230330	3680	44.02	20230103	6340	-16.40	20230330	3680	44.02	20230103	2.58	N	036540	500	824 억		8011124	N	N	700	N	00	N
9	20231130	090445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5290	20	2	0.38	203423600	38351	4.36	5270	5330	5270	6850	3690	5270	5304.26	4.87	2786	-449	5496	5382	5306	5192	5116	5345	5155	825	1580	500	3890	10	1	164460303	8700	20.27	1.90	12	0.02	261.00	2783.00	6340	20230330	-16.56	3680	20230103	43.75	6340	-16.56	20230330	3680	43.75	20230103	6340	-16.56	20230330	3680	43.75	20230103	2.58	N	036540	500	824 억		8011124	N	N	700	N	00	N
10	20231129	160443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5270	-130	5	-2.41	4616901430	871370	79.43	5420	5420	5230	7020	3780	5400	5298.46	5.21	-6638	-106488	5513	5456	5353	5296	5193	5485	5325	825	1620	500	3990	10	1	164460303	8667	20.19	1.89	12	0.53	261.00	2783.00	6340	20230330	-16.88	3680	20230103	43.21	6340	-16.88	20230330	3680	43.21	20230103	6340	-16.88	20230330	3680	43.21	20230103	2.57	N	036540	500	824 억		8569548	N	N	700	N	00	N
11	20231129	150446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5250	-150	5	-2.78	4379724650	826309	75.33	5420	5420	5230	7020	3780	5400	5300.33	5.21	-6638	-107008	5513	5456	5353	5296	5193	5485	5325	825	1620	500	3990	10	1	164460303	8634	20.11	1.89	12	0.50	261.00	2783.00	6340	20230330	-17.19	3680	20230103	42.66	6340	-17.19	20230330	3680	42.66	20230103	6340	-17.19	20230330	3680	42.66	20230103	2.57	N	036540	500	824 억		8569548	N	N	46631	N	00	N
12	20231129	140445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5280	-120	5	-2.22	3542352660	666841	60.79	5420	5420	5260	7020	3780	5400	5312.12	5.21	-6638	-63179	5513	5456	5353	5296	5193	5485	5325	825	1620	500	3990	10	1	164460303	8684	20.23	1.90	12	0.41	261.00	2783.00	6340	20230330	-16.72	3680	20230103	43.48	6340	-16.72	20230330	3680	43.48	20230103	6340	-16.72	20230330	3680	43.48	20230103	2.57	N	036540	500	824 억		8569548	N	N	46631	N	00	N
13	20231129	130447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5300	-100	5	-1.85	2893974320	544200	49.61	5420	5420	5270	7020	3780	5400	5317.83	5.21	-6638	-56289	5513	5456	5353	5296	5193	5485	5325	825	1620	500	3990	10	1	164460303	8716	20.31	1.90	12	0.33	261.00	2783.00	6340	20230330	-16.40	3680	20230103	44.02	6340	-16.40	20230330	3680	44.02	20230103	6340	-16.40	20230330	3680	44.02	20230103	2.57	N	036540	500	824 억		8569548	N	N	46631	N	00	N
14	20231129	120446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5300	-100	5	-1.85	2659817160	499951	45.58	5420	5420	5270	7020	3780	5400	5320.13	5.21	-6638	-52024	5513	5456	5353	5296	5193	5485	5325	825	1620	500	3990	10	1	164460303	8716	20.31	1.90	12	0.30	261.00	2783.00	6340	20230330	-16.40	3680	20230103	44.02	6340	-16.40	20230330	3680	44.02	20230103	6340	-16.40	20230330	3680	44.02	20230103	2.57	N	036540	500	824 억		8569548	N	N	46631	N	00	N
15	20231129	110446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5300	-100	5	-1.85	2333836370	438559	39.98	5420	5420	5270	7020	3780	5400	5321.57	5.21	-6638	-42842	5513	5456	5353	5296	5193	5485	5325	825	1620	500	3990	10	1	164460303	8716	20.31	1.90	12	0.27	261.00	2783.00	6340	20230330	-16.40	3680	20230103	44.02	6340	-16.40	20230330	3680	44.02	20230103	6340	-16.40	20230330	3680	44.02	20230103	2.57	N	036540	500	824 억		8569548	N	N	46631	N	00	N
16	20231129	100444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5320	-80	5	-1.48	1509457100	282920	25.79	5420	5420	5280	7020	3780	5400	5335.24	5.21	-6638	-42615	5513	5456	5353	5296	5193	5485	5325	825	1620	500	3990	10	1	164460303	8749	20.38	1.91	12	0.17	261.00	2783.00	6340	20230330	-16.09	3680	20230103	44.57	6340	-16.09	20230330	3680	44.57	20230103	6340	-16.09	20230330	3680	44.57	20230103	2.57	N	036540	500	824 억		8569548	N	N	46631	N	00	N
17	20231129	090442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5380	-20	5	-0.37	343601890	63769	5.81	5420	5420	5350	7020	3780	5400	5388.20	5.21	-6638	-25101	5513	5456	5353	5296	5193	5485	5325	825	1620	500	3990	10	1	164460303	8848	20.61	1.93	12	0.04	261.00	2783.00	6340	20230330	-15.14	3680	20230103	46.20	6340	-15.14	20230330	3680	46.20	20230103	6340	-15.14	20230330	3680	46.20	20230103	2.57	N	036540	500	824 억		8569548	N	N	46631	N	00	N
18	20231128	160444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5400	60	2	1.12	5809777830	1086934	45.13	5340	5410	5250	6940	3740	5340	5344.97	5.15	-3392	78798	5626	5482	5276	5132	4926	5555	5205	825	1600	500	3950	10	1	164460303	8881	20.69	1.94	12	0.66	261.00	2783.00	6340	20230330	-14.83	3680	20230103	46.74	6340	-14.83	20230330	3680	46.74	20230103	6340	-14.83	20230330	3680	46.74	20230103	2.55	N	036540	500	824 억		8464910	N	N	46631	N	00	N
19	20231128	150415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5360	20	2	0.37	5136748150	962045	39.94	5340	5410	5250	6940	3740	5340	5339.41	5.15	-3392	79415	5626	5482	5276	5132	4926	5555	5205	825	1600	500	3950	10	1	164460303	8815	20.54	1.93	12	0.58	261.00	2783.00	6340	20230330	-15.46	3680	20230103	45.65	6340	-15.46	20230330	3680	45.65	20230103	6340	-15.46	20230330	3680	45.65	20230103	2.55	N	036540	500	824 억		8464910	N	N	26391	N	00	N
20	20231128	140443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5370	30	2	0.56	4608942440	863688	35.86	5340	5410	5250	6940	3740	5340	5336.35	5.15	-3392	61591	5626	5482	5276	5132	4926	5555	5205	825	1600	500	3950	10	1	164460303	8832	20.57	1.93	12	0.53	261.00	2783.00	6340	20230330	-15.30	3680	20230103	45.92	6340	-15.30	20230330	3680	45.92	20230103	6340	-15.30	20230330	3680	45.92	20230103	2.55	N	036540	500	824 억		8464910	N	N	26391	N	00	N
21	20231128	130441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5380	40	2	0.75	3998214250	750405	31.15	5340	5400	5250	6940	3740	5340	5328.08	5.15	-3392	45413	5626	5482	5276	5132	4926	5555	5205	825	1600	500	3950	10	1	164460303	8848	20.61	1.93	12	0.46	261.00	2783.00	6340	20230330	-15.14	3680	20230103	46.20	6340	-15.14	20230330	3680	46.20	20230103	6340	-15.14	20230330	3680	46.20	20230103	2.55	N	036540	500	824 억		8464910	N	N	26391	N	00	N
22	20231128	120441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5320	-20	5	-0.37	3196957110	601420	24.97	5340	5380	5250	6940	3740	5340	5315.68	5.15	-3392	48519	5626	5482	5276	5132	4926	5555	5205	825	1600	500	3950	10	1	164460303	8749	20.38	1.91	12	0.37	261.00	2783.00	6340	20230330	-16.09	3680	20230103	44.57	6340	-16.09	20230330	3680	44.57	20230103	6340	-16.09	20230330	3680	44.57	20230103	2.55	N	036540	500	824 억		8464910	N	N	26391	N	00	N
23	20231128	110442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5360	20	2	0.37	2666561620	502341	20.86	5340	5380	5250	6940	3740	5340	5308.27	5.15	-3392	33526	5626	5482	5276	5132	4926	5555	5205	825	1600	500	3950	10	1	164460303	8815	20.54	1.93	12	0.31	261.00	2783.00	6340	20230330	-15.46	3680	20230103	45.65	6340	-15.46	20230330	3680	45.65	20230103	6340	-15.46	20230330	3680	45.65	20230103	2.55	N	036540	500	824 억		8464910	N	N	26391	N	00	N
24	20231128	100442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5260	-80	5	-1.50	1744001850	329041	13.66	5340	5380	5250	6940	3740	5340	5300.26	5.15	-3392	12434	5626	5482	5276	5132	4926	5555	5205	825	1600	500	3950	10	1	164460303	8651	20.15	1.89	12	0.20	261.00	2783.00	6340	20230330	-17.03	3680	20230103	42.93	6340	-17.03	20230330	3680	42.93	20230103	6340	-17.03	20230330	3680	42.93	20230103	2.55	N	036540	500	824 억		8464910	N	N	26391	N	00	N
25	20231128	090440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5370	30	2	0.56	291281290	54460	2.26	5340	5380	5320	6940	3740	5340	5348.54	5.15	-3392	-4070	5626	5482	5276	5132	4926	5555	5205	825	1600	500	3950	10	1	164460303	8832	20.57	1.93	12	0.03	261.00	2783.00	6340	20230330	-15.30	3680	20230103	45.92	6340	-15.30	20230330	3680	45.92	20230103	6340	-15.30	20230330	3680	45.92	20230103	2.55	N	036540	500	824 억		8464910	N	N	26391	N	00	N
26	20231127	160442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5340	260	2	5.12	12560846840	2363524	545.73	5080	5420	5070	6600	3560	5080	5314.38	5.09	2648	92572	5200	5140	5110	5050	5020	5125	5035	825	1520	500	3750	10	1	164460303	8782	20.46	1.92	12	1.44	261.00	2783.00	6340	20230330	-15.77	3680	20230103	45.11	6340	-15.77	20230330	3680	45.11	20230103	6340	-15.77	20230330	3680	45.11	20230103	2.53	N	036540	500	824 억		8378959	N	N	26391	N	00	N
27	20231127	150440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5340	260	2	5.12	11855639790	2231368	515.21	5080	5420	5070	6600	3560	5080	5313.17	5.09	2648	106377	5200	5140	5110	5050	5020	5125	5035	825	1520	500	3750	10	1	164460303	8782	20.46	1.92	12	1.36	261.00	2783.00	6340	20230330	-15.77	3680	20230103	45.11	6340	-15.77	20230330	3680	45.11	20230103	6340	-15.77	20230330	3680	45.11	20230103	2.53	N	036540	500	824 억		8378959	N	N	2170	N	00	N
28	20231127	140444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5310	230	2	4.53	11155670420	2099778	484.83	5080	5420	5070	6600	3560	5080	5312.79	5.09	2648	96233	5200	5140	5110	5050	5020	5125	5035	825	1520	500	3750	10	1	164460303	8733	20.34	1.91	12	1.28	261.00	2783.00	6340	20230330	-16.25	3680	20230103	44.29	6340	-16.25	20230330	3680	44.29	20230103	6340	-16.25	20230330	3680	44.29	20230103	2.53	N	036540	500	824 억		8378959	N	N	2170	N	00	N
29	20231127	130442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5310	230	2	4.53	10411313580	1959715	452.49	5080	5420	5070	6600	3560	5080	5312.67	5.09	2648	76648	5200	5140	5110	5050	5020	5125	5035	825	1520	500	3750	10	1	164460303	8733	20.34	1.91	12	1.19	261.00	2783.00	6340	20230330	-16.25	3680	20230103	44.29	6340	-16.25	20230330	3680	44.29	20230103	6340	-16.25	20230330	3680	44.29	20230103	2.53	N	036540	500	824 억		8378959	N	N	2170	N	00	N
30	20231127	120442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5350	270	2	5.31	8850101120	1665538	384.57	5080	5420	5070	6600	3560	5080	5313.66	5.09	2648	21731	5200	5140	5110	5050	5020	5125	5035	825	1520	500	3750	10	1	164460303	8799	20.50	1.92	12	1.01	261.00	2783.00	6340	20230330	-15.62	3680	20230103	45.38	6340	-15.62	20230330	3680	45.38	20230103	6340	-15.62	20230330	3680	45.38	20230103	2.53	N	036540	500	824 억		8378959	N	N	2170	N	00	N
31	20231127	110436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5260	180	2	3.54	3172101430	606458	140.03	5080	5320	5070	6600	3560	5080	5230.54	5.09	2648	84328	5200	5140	5110	5050	5020	5125	5035	825	1520	500	3750	10	1	164460303	8651	20.15	1.89	12	0.37	261.00	2783.00	6340	20230330	-17.03	3680	20230103	42.93	6340	-17.03	20230330	3680	42.93	20230103	6340	-17.03	20230330	3680	42.93	20230103	2.53	N	036540	500	824 억		8378959	N	N	2170	N	00	N
32	20231127	100435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5260	180	2	3.54	2346915200	449394	103.76	5080	5320	5070	6600	3560	5080	5222.40	5.09	2648	62730	5200	5140	5110	5050	5020	5125	5035	825	1520	500	3750	10	1	164460303	8651	20.15	1.89	12	0.27	261.00	2783.00	6340	20230330	-17.03	3680	20230103	42.93	6340	-17.03	20230330	3680	42.93	20230103	6340	-17.03	20230330	3680	42.93	20230103	2.53	N	036540	500	824 억		8378959	N	N	2170	N	00	N
33	20231127	090437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5090	10	2	0.20	30167880	5938	1.37	5080	5090	5070	6600	3560	5080	5080.48	5.09	2648	493	5200	5140	5110	5050	5020	5125	5035	825	1520	500	3750	10	1	164460303	8371	19.50	1.83	12	0.00	261.00	2783.00	6340	20230330	-19.72	3680	20230103	38.32	6340	-19.72	20230330	3680	38.32	20230103	6340	-19.72	20230330	3680	38.32	20230103	2.53	N	036540	500	824 억		8378959	N	N	2170	N	00	N
34	20231124	160432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5080	-40	5	-0.78	2202159270	430944	78.42	5120	5170	5080	6650	3590	5120	5110.33	5.10	-1424	-1432	5266	5192	5156	5082	5046	5175	5065	825	1530	500	3780	10	1	164460303	8355	19.46	1.83	12	0.26	261.00	2783.00	6340	20230330	-19.87	3680	20230103	38.04	6340	-19.87	20230330	3680	38.04	20230103	6340	-19.87	20230330	3680	38.04	20230103	2.53	N	036540	500	824 억		8388558	N	N	2170	N	00	N
35	20231124	150438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5100	-20	5	-0.39	1956621240	382663	69.63	5120	5170	5080	6650	3590	5120	5113.17	5.10	-1424	-8986	5266	5192	5156	5082	5046	5175	5065	825	1530	500	3780	10	1	164460303	8387	19.54	1.83	12	0.23	261.00	2783.00	6340	20230330	-19.56	3680	20230103	38.59	6340	-19.56	20230330	3680	38.59	20230103	6340	-19.56	20230330	3680	38.59	20230103	2.53	N	036540	500	824 억		8388558	N	N	1009	N	00	N
36	20231124	140439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5090	-30	5	-0.59	1700572620	332362	60.48	5120	5170	5080	6650	3590	5120	5116.63	5.10	-1424	-13463	5266	5192	5156	5082	5046	5175	5065	825	1530	500	3780	10	1	164460303	8371	19.50	1.83	12	0.20	261.00	2783.00	6340	20230330	-19.72	3680	20230103	38.32	6340	-19.72	20230330	3680	38.32	20230103	6340	-19.72	20230330	3680	38.32	20230103	2.53	N	036540	500	824 억		8388558	N	N	1009	N	00	N
37	20231124	130437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5100	-20	5	-0.39	1373472150	268080	48.78	5120	5170	5080	6650	3590	5120	5123.37	5.10	-1424	992	5266	5192	5156	5082	5046	5175	5065	825	1530	500	3780	10	1	164460303	8387	19.54	1.83	12	0.16	261.00	2783.00	6340	20230330	-19.56	3680	20230103	38.59	6340	-19.56	20230330	3680	38.59	20230103	6340	-19.56	20230330	3680	38.59	20230103	2.53	N	036540	500	824 억		8388558	N	N	1009	N	00	N
38	20231124	120440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5110	-10	5	-0.20	1014099230	197634	35.96	5120	5170	5100	6650	3590	5120	5131.20	5.10	-1424	-4676	5266	5192	5156	5082	5046	5175	5065	825	1530	500	3780	10	1	164460303	8404	19.58	1.84	12	0.12	261.00	2783.00	6340	20230330	-19.40	3680	20230103	38.86	6340	-19.40	20230330	3680	38.86	20230103	6340	-19.40	20230330	3680	38.86	20230103	2.53	N	036540	500	824 억		8388558	N	N	1009	N	00	N
39	20231124	110438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5120	0	3	0.00	772336000	150383	27.37	5120	5170	5100	6650	3590	5120	5135.79	5.10	-1424	-8042	5266	5192	5156	5082	5046	5175	5065	825	1530	500	3780	10	1	164460303	8420	19.62	1.84	12	0.09	261.00	2783.00	6340	20230330	-19.24	3680	20230103	39.13	6340	-19.24	20230330	3680	39.13	20230103	6340	-19.24	20230330	3680	39.13	20230103	2.53	N	036540	500	824 억		8388558	N	N	1009	N	00	N
40	20231124	100436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5130	10	2	0.20	403448360	78492	14.28	5120	5170	5100	6650	3590	5120	5139.99	5.10	-1424	-2910	5266	5192	5156	5082	5046	5175	5065	825	1530	500	3780	10	1	164460303	8437	19.66	1.84	12	0.05	261.00	2783.00	6340	20230330	-19.09	3680	20230103	39.40	6340	-19.09	20230330	3680	39.40	20230103	6340	-19.09	20230330	3680	39.40	20230103	2.53	N	036540	500	824 억		8388558	N	N	1009	N	00	N
41	20231124	090437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5120	0	3	0.00	72426750	14142	2.57	5120	5150	5100	6650	3590	5120	5121.39	5.10	-1424	-491	5266	5192	5156	5082	5046	5175	5065	825	1530	500	3780	10	1	164460303	8420	19.62	1.84	12	0.01	261.00	2783.00	6340	20230330	-19.24	3680	20230103	39.13	6340	-19.24	20230330	3680	39.13	20230103	6340	-19.24	20230330	3680	39.13	20230103	2.53	N	036540	500	824 억		8388558	N	N	1009	N	00	N
42	20231123	160431	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5120	-40	5	-0.78	2815089460	544410	128.91	5190	5230	5120	6700	3620	5160	5171.11	5.16	-16058	-79980	5253	5206	5153	5106	5053	5230	5130	825	1540	500	3810	10	1	164460303	8420	19.62	1.84	12	0.33	261.00	2783.00	6340	20230330	-19.24	3680	20230103	39.13	6340	-19.24	20230330	3680	39.13	20230103	6340	-19.24	20230330	3680	39.13	20230103	2.54	N	036540	500	824 억		8480261	N	N	1009	N	00	N
43	20231123	150446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5140	-20	5	-0.39	2591660960	500814	118.59	5190	5230	5120	6700	3620	5160	5174.90	5.16	-16058	-78179	5253	5206	5153	5106	5053	5230	5130	825	1540	500	3810	10	1	164460303	8453	19.69	1.85	12	0.30	261.00	2783.00	6340	20230330	-18.93	3680	20230103	39.67	6340	-18.93	20230330	3680	39.67	20230103	6340	-18.93	20230330	3680	39.67	20230103	2.54	N	036540	500	824 억		8480261	N	N	14529	N	00	N
44	20231123	140441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5140	-20	5	-0.39	2355075590	454738	107.68	5190	5230	5130	6700	3620	5160	5178.97	5.16	-16058	-61692	5253	5206	5153	5106	5053	5230	5130	825	1540	500	3810	10	1	164460303	8453	19.69	1.85	12	0.28	261.00	2783.00	6340	20230330	-18.93	3680	20230103	39.67	6340	-18.93	20230330	3680	39.67	20230103	6340	-18.93	20230330	3680	39.67	20230103	2.54	N	036540	500	824 억		8480261	N	N	14529	N	00	N
45	20231123	130442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5150	-10	5	-0.19	2038470910	393250	93.12	5190	5230	5130	6700	3620	5160	5183.65	5.16	-16058	-47029	5253	5206	5153	5106	5053	5230	5130	825	1540	500	3810	10	1	164460303	8470	19.73	1.85	12	0.24	261.00	2783.00	6340	20230330	-18.77	3680	20230103	39.95	6340	-18.77	20230330	3680	39.95	20230103	6340	-18.77	20230330	3680	39.95	20230103	2.54	N	036540	500	824 억		8480261	N	N	14529	N	00	N
46	20231123	120437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5190	30	2	0.58	1715270660	330692	78.31	5190	5230	5130	6700	3620	5160	5186.91	5.16	-16058	-46888	5253	5206	5153	5106	5053	5230	5130	825	1540	500	3810	10	1	164460303	8535	19.89	1.86	12	0.20	261.00	2783.00	6340	20230330	-18.14	3680	20230103	41.03	6340	-18.14	20230330	3680	41.03	20230103	6340	-18.14	20230330	3680	41.03	20230103	2.54	N	036540	500	824 억		8480261	N	N	14529	N	00	N
47	20231123	110446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5210	50	2	0.97	1430501340	275915	65.33	5190	5220	5130	6700	3620	5160	5184.57	5.16	-16058	-47817	5253	5206	5153	5106	5053	5230	5130	825	1540	500	3810	10	1	164460303	8568	19.96	1.87	12	0.17	261.00	2783.00	6340	20230330	-17.82	3680	20230103	41.58	6340	-17.82	20230330	3680	41.58	20230103	6340	-17.82	20230330	3680	41.58	20230103	2.54	N	036540	500	824 억		8480261	N	N	14529	N	00	N
48	20231123	100438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5180	20	2	0.39	923251830	178396	42.24	5190	5210	5130	6700	3620	5160	5175.30	5.16	-16058	-48114	5253	5206	5153	5106	5053	5230	5130	825	1540	500	3810	10	1	164460303	8519	19.85	1.86	12	0.11	261.00	2783.00	6340	20230330	-18.30	3680	20230103	40.76	6340	-18.30	20230330	3680	40.76	20230103	6340	-18.30	20230330	3680	40.76	20230103	2.54	N	036540	500	824 억		8480261	N	N	14529	N	00	N
49	20231123	090434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5140	-20	5	-0.39	110874340	21483	5.09	5190	5190	5130	6700	3620	5160	5161.03	5.16	-16058	-14772	5253	5206	5153	5106	5053	5230	5130	825	1540	500	3810	10	1	164460303	8453	19.69	1.85	12	0.01	261.00	2783.00	6340	20230330	-18.93	3680	20230103	39.67	6340	-18.93	20230330	3680	39.67	20230103	6340	-18.93	20230330	3680	39.67	20230103	2.54	N	036540	500	824 억		8480261	N	N	14529	N	00	N
50	20231122	160422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5160	-30	5	-0.58	2149904390	417898	68.86	5100	5200	5100	6740	3640	5190	5144.52	5.13	2314	19907	5283	5236	5183	5136	5083	5240	5140	825	1550	500	3840	10	1	164460303	8486	19.77	1.85	12	0.25	261.00	2783.00	6340	20230330	-18.61	3680	20230103	40.22	6340	-18.61	20230330	3680	40.22	20230103	6340	-18.61	20230330	3680	40.22	20230103	2.52	N	036540	500	824 억		8435810	N	N	14529	N	00	N
51	20231122	150431	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5170	-20	5	-0.39	2011829390	391155	64.46	5100	5200	5100	6740	3640	5190	5143.29	5.13	2314	17790	5283	5236	5183	5136	5083	5240	5140	825	1550	500	3840	10	1	164460303	8503	19.81	1.86	12	0.24	261.00	2783.00	6340	20230330	-18.45	3680	20230103	40.49	6340	-18.45	20230330	3680	40.49	20230103	6340	-18.45	20230330	3680	40.49	20230103	2.52	N	036540	500	824 억		8435810	N	N	2930	N	00	N
52	20231122	140424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5180	-10	5	-0.19	1714151690	333687	54.99	5100	5180	5100	6740	3640	5190	5136.98	5.13	2314	12724	5283	5236	5183	5136	5083	5240	5140	825	1550	500	3840	10	1	164460303	8519	19.85	1.86	12	0.20	261.00	2783.00	6340	20230330	-18.30	3680	20230103	40.76	6340	-18.30	20230330	3680	40.76	20230103	6340	-18.30	20230330	3680	40.76	20230103	2.52	N	036540	500	824 억		8435810	N	N	2930	N	00	N
53	20231122	130440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5130	-60	5	-1.16	1508630230	293787	48.41	5100	5180	5100	6740	3640	5190	5135.09	5.13	2314	7959	5283	5236	5183	5136	5083	5240	5140	825	1550	500	3840	10	1	164460303	8437	19.66	1.84	12	0.18	261.00	2783.00	6340	20230330	-19.09	3680	20230103	39.40	6340	-19.09	20230330	3680	39.40	20230103	6340	-19.09	20230330	3680	39.40	20230103	2.52	N	036540	500	824 억		8435810	N	N	2930	N	00	N
54	20231122	120442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5130	-60	5	-1.16	1421309690	276771	45.61	5100	5180	5100	6740	3640	5190	5135.30	5.13	2314	8021	5283	5236	5183	5136	5083	5240	5140	825	1550	500	3840	10	1	164460303	8437	19.66	1.84	12	0.17	261.00	2783.00	6340	20230330	-19.09	3680	20230103	39.40	6340	-19.09	20230330	3680	39.40	20230103	6340	-19.09	20230330	3680	39.40	20230103	2.52	N	036540	500	824 억		8435810	N	N	2930	N	00	N
55	20231122	110458	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5130	-60	5	-1.16	1213678850	236220	38.92	5100	5180	5100	6740	3640	5190	5137.89	5.13	2314	14425	5283	5236	5183	5136	5083	5240	5140	825	1550	500	3840	10	1	164460303	8437	19.66	1.84	12	0.14	261.00	2783.00	6340	20230330	-19.09	3680	20230103	39.40	6340	-19.09	20230330	3680	39.40	20230103	6340	-19.09	20230330	3680	39.40	20230103	2.52	N	036540	500	824 억		8435810	N	N	2930	N	00	N
56	20231122	100447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5140	-50	5	-0.96	876635910	170569	28.11	5100	5180	5100	6740	3640	5190	5139.44	5.13	2314	30481	5283	5236	5183	5136	5083	5240	5140	825	1550	500	3840	10	1	164460303	8453	19.69	1.85	12	0.10	261.00	2783.00	6340	20230330	-18.93	3680	20230103	39.67	6340	-18.93	20230330	3680	39.67	20230103	6340	-18.93	20230330	3680	39.67	20230103	2.52	N	036540	500	824 억		8435810	N	N	2930	N	00	N
57	20231122	090424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5140	-50	5	-0.96	140747920	27544	4.54	5100	5140	5100	6740	3640	5190	5109.54	5.13	2314	8915	5283	5236	5183	5136	5083	5240	5140	825	1550	500	3840	10	1	164460303	8453	19.69	1.85	12	0.02	261.00	2783.00	6340	20230330	-18.93	3680	20230103	39.67	6340	-18.93	20230330	3680	39.67	20230103	6340	-18.93	20230330	3680	39.67	20230103	2.52	N	036540	500	824 억		8435810	N	N	2930	N	00	N
58	20231121	160427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5190	50	2	0.97	3096412730	597841	143.89	5190	5230	5130	6680	3600	5140	5179.30	5.17	0	-67136	5220	5180	5130	5090	5040	5200	5110	825	1540	500	3800	10	1	164460303	8535	19.89	1.86	12	0.36	261.00	2783.00	6340	20230330	-18.14	3680	20230103	41.03	6340	-18.14	20230330	3680	41.03	20230103	6340	-18.14	20230330	3680	41.03	20230103	2.47	N	036540	500	824 억		8496780	N	N	2930	N	00	N
59	20231121	150428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5160	20	2	0.39	2852259040	550630	132.53	5190	5230	5130	6680	3600	5140	5179.99	5.17	0	-62244	5220	5180	5130	5090	5040	5200	5110	825	1540	500	3800	10	1	164460303	8486	19.77	1.85	12	0.33	261.00	2783.00	6340	20230330	-18.61	3680	20230103	40.22	6340	-18.61	20230330	3680	40.22	20230103	6340	-18.61	20230330	3680	40.22	20230103	2.47	N	036540	500	824 억		8496780	N	N	1575	N	00	N
60	20231121	140422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5160	20	2	0.39	2529569030	488000	117.46	5190	5230	5140	6680	3600	5140	5183.54	5.17	0	-62984	5220	5180	5130	5090	5040	5200	5110	825	1540	500	3800	10	1	164460303	8486	19.77	1.85	12	0.30	261.00	2783.00	6340	20230330	-18.61	3680	20230103	40.22	6340	-18.61	20230330	3680	40.22	20230103	6340	-18.61	20230330	3680	40.22	20230103	2.47	N	036540	500	824 억		8496780	N	N	1575	N	00	N
61	20231121	130422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5170	30	2	0.58	2081184640	401070	96.53	5190	5230	5160	6680	3600	5140	5189.08	5.17	0	-48595	5220	5180	5130	5090	5040	5200	5110	825	1540	500	3800	10	1	164460303	8503	19.81	1.86	12	0.24	261.00	2783.00	6340	20230330	-18.45	3680	20230103	40.49	6340	-18.45	20230330	3680	40.49	20230103	6340	-18.45	20230330	3680	40.49	20230103	2.47	N	036540	500	824 억		8496780	N	N	1575	N	00	N
62	20231121	120421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5170	30	2	0.58	1859087630	358153	86.20	5190	5230	5160	6680	3600	5140	5190.76	5.17	0	-34702	5220	5180	5130	5090	5040	5200	5110	825	1540	500	3800	10	1	164460303	8503	19.81	1.86	12	0.22	261.00	2783.00	6340	20230330	-18.45	3680	20230103	40.49	6340	-18.45	20230330	3680	40.49	20230103	6340	-18.45	20230330	3680	40.49	20230103	2.47	N	036540	500	824 억		8496780	N	N	1575	N	00	N
63	20231121	110420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5190	50	2	0.97	1281351450	246740	59.39	5190	5230	5170	6680	3600	5140	5193.12	5.17	0	394	5220	5180	5130	5090	5040	5200	5110	825	1540	500	3800	10	1	164460303	8535	19.89	1.86	12	0.15	261.00	2783.00	6340	20230330	-18.14	3680	20230103	41.03	6340	-18.14	20230330	3680	41.03	20230103	6340	-18.14	20230330	3680	41.03	20230103	2.47	N	036540	500	824 억		8496780	N	N	1575	N	00	N
64	20231121	100411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5200	60	2	1.17	992980230	191197	46.02	5190	5230	5170	6680	3600	5140	5193.49	5.17	0	16284	5220	5180	5130	5090	5040	5200	5110	825	1540	500	3800	10	1	164460303	8552	19.92	1.87	12	0.12	261.00	2783.00	6340	20230330	-17.98	3680	20230103	41.30	6340	-17.98	20230330	3680	41.30	20230103	6340	-17.98	20230330	3680	41.30	20230103	2.47	N	036540	500	824 억		8496780	N	N	1575	N	00	N
65	20231121	090417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5190	50	2	0.97	139488340	26860	6.46	5190	5210	5180	6680	3600	5140	5193.16	5.17	0	552	5220	5180	5130	5090	5040	5200	5110	825	1540	500	3800	10	1	164460303	8535	19.89	1.86	12	0.02	261.00	2783.00	6340	20230330	-18.14	3680	20230103	41.03	6340	-18.14	20230330	3680	41.03	20230103	6340	-18.14	20230330	3680	41.03	20230103	2.47	N	036540	500	824 억		8496780	N	N	1575	N	00	N
66	20231120	160418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5140	60	2	1.18	2095416380	408259	56.95	5080	5170	5080	6600	3560	5080	5132.53	5.15	0	41464	5333	5206	5143	5016	4953	5175	4985	825	1520	500	3750	10	1	164460303	8453	19.69	1.85	12	0.25	261.00	2783.00	6340	20230330	-18.93	3680	20230103	39.67	6340	-18.93	20230330	3680	39.67	20230103	6340	-18.93	20230330	3680	39.67	20230103	2.45	N	036540	500	824 억		8462525	N	N	1575	N	00	N
67	20231120	150421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5160	80	2	1.57	1881995000	366838	51.17	5080	5170	5080	6600	3560	5080	5130.32	5.15	0	39528	5333	5206	5143	5016	4953	5175	4985	825	1520	500	3750	10	1	164460303	8486	19.77	1.85	12	0.22	261.00	2783.00	6340	20230330	-18.61	3680	20230103	40.22	6340	-18.61	20230330	3680	40.22	20230103	6340	-18.61	20230330	3680	40.22	20230103	2.45	N	036540	500	824 억		8462525	N	N	21661	N	00	N
68	20231120	140422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5150	70	2	1.38	1615164430	314950	43.93	5080	5170	5080	6600	3560	5080	5128.32	5.15	0	24602	5333	5206	5143	5016	4953	5175	4985	825	1520	500	3750	10	1	164460303	8470	19.73	1.85	12	0.19	261.00	2783.00	6340	20230330	-18.77	3680	20230103	39.95	6340	-18.77	20230330	3680	39.95	20230103	6340	-18.77	20230330	3680	39.95	20230103	2.45	N	036540	500	824 억		8462525	N	N	21661	N	00	N
69	20231120	130419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5130	50	2	0.98	1383793450	269921	37.65	5080	5170	5080	6600	3560	5080	5126.66	5.15	0	4269	5333	5206	5143	5016	4953	5175	4985	825	1520	500	3750	10	1	164460303	8437	19.66	1.84	12	0.16	261.00	2783.00	6340	20230330	-19.09	3680	20230103	39.40	6340	-19.09	20230330	3680	39.40	20230103	6340	-19.09	20230330	3680	39.40	20230103	2.45	N	036540	500	824 억		8462525	N	N	21661	N	00	N
70	20231120	120419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5140	60	2	1.18	1222988330	238585	33.28	5080	5170	5080	6600	3560	5080	5126.01	5.15	0	7467	5333	5206	5143	5016	4953	5175	4985	825	1520	500	3750	10	1	164460303	8453	19.69	1.85	12	0.15	261.00	2783.00	6340	20230330	-18.93	3680	20230103	39.67	6340	-18.93	20230330	3680	39.67	20230103	6340	-18.93	20230330	3680	39.67	20230103	2.45	N	036540	500	824 억		8462525	N	N	21661	N	00	N
71	20231120	110418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5140	60	2	1.18	1098530360	214328	29.90	5080	5170	5080	6600	3560	5080	5125.47	5.15	0	6254	5333	5206	5143	5016	4953	5175	4985	825	1520	500	3750	10	1	164460303	8453	19.69	1.85	12	0.13	261.00	2783.00	6340	20230330	-18.93	3680	20230103	39.67	6340	-18.93	20230330	3680	39.67	20230103	6340	-18.93	20230330	3680	39.67	20230103	2.45	N	036540	500	824 억		8462525	N	N	21661	N	00	N
72	20231120	100417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5130	50	2	0.98	657168010	128472	17.92	5080	5140	5080	6600	3560	5080	5115.27	5.15	0	1467	5333	5206	5143	5016	4953	5175	4985	825	1520	500	3750	10	1	164460303	8437	19.66	1.84	12	0.08	261.00	2783.00	6340	20230330	-19.09	3680	20230103	39.40	6340	-19.09	20230330	3680	39.40	20230103	6340	-19.09	20230330	3680	39.40	20230103	2.45	N	036540	500	824 억		8462525	N	N	21661	N	00	N
73	20231120	090420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5140	60	2	1.18	40976320	8011	1.12	5080	5140	5080	6600	3560	5080	5115.09	5.15	0	2075	5333	5206	5143	5016	4953	5175	4985	825	1520	500	3750	10	1	164460303	8453	19.69	1.85	12	0.00	261.00	2783.00	6340	20230330	-18.93	3680	20230103	39.67	6340	-18.93	20230330	3680	39.67	20230103	6340	-18.93	20230330	3680	39.67	20230103	2.45	N	036540	500	824 억		8462525	N	N	21661	N	00	N
74	20231117	160428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5080	-90	5	-1.74	3671691380	710635	116.27	5210	5270	5080	6720	3620	5170	5166.80	5.18	2314	-85659	5263	5216	5133	5086	5003	5240	5110	825	1550	500	3820	10	1	164460303	8355	19.46	1.83	12	0.43	261.00	2783.00	6340	20230330	-19.87	3680	20230103	38.04	6340	-19.87	20230330	3680	38.04	20230103	6340	-19.87	20230330	3680	38.04	20230103	2.39	N	036540	500	824 억		8525718	N	N	21661	N	00	N
75	20231117	150430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5090	-80	5	-1.55	3436707290	664459	108.71	5210	5270	5080	6720	3620	5170	5172.19	5.18	2314	-87434	5263	5216	5133	5086	5003	5240	5110	825	1550	500	3820	10	1	164460303	8371	19.50	1.83	12	0.40	261.00	2783.00	6340	20230330	-19.72	3680	20230103	38.32	6340	-19.72	20230330	3680	38.32	20230103	6340	-19.72	20230330	3680	38.32	20230103	2.39	N	036540	500	824 억		8525718	N	N	11734	N	00	N
76	20231117	140430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5110	-60	5	-1.16	3077311310	593891	97.17	5210	5270	5100	6720	3620	5170	5181.63	5.18	2314	-86007	5263	5216	5133	5086	5003	5240	5110	825	1550	500	3820	10	1	164460303	8404	19.58	1.84	12	0.36	261.00	2783.00	6340	20230330	-19.40	3680	20230103	38.86	6340	-19.40	20230330	3680	38.86	20230103	6340	-19.40	20230330	3680	38.86	20230103	2.39	N	036540	500	824 억		8525718	N	N	11734	N	00	N
77	20231117	130427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5120	-50	5	-0.97	2815634480	542708	88.79	5210	5270	5100	6720	3620	5170	5188.15	5.18	2314	-87593	5263	5216	5133	5086	5003	5240	5110	825	1550	500	3820	10	1	164460303	8420	19.62	1.84	12	0.33	261.00	2783.00	6340	20230330	-19.24	3680	20230103	39.13	6340	-19.24	20230330	3680	39.13	20230103	6340	-19.24	20230330	3680	39.13	20230103	2.39	N	036540	500	824 억		8525718	N	N	11734	N	00	N
78	20231117	120427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5130	-40	5	-0.77	2639102090	508199	83.15	5210	5270	5120	6720	3620	5170	5193.09	5.18	2314	-71709	5263	5216	5133	5086	5003	5240	5110	825	1550	500	3820	10	1	164460303	8437	19.66	1.84	12	0.31	261.00	2783.00	6340	20230330	-19.09	3680	20230103	39.40	6340	-19.09	20230330	3680	39.40	20230103	6340	-19.09	20230330	3680	39.40	20230103	2.39	N	036540	500	824 억		8525718	N	N	11734	N	00	N
79	20231117	110430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5150	-20	5	-0.39	2356305630	453171	74.14	5210	5270	5150	6720	3620	5170	5199.65	5.18	2314	-63144	5263	5216	5133	5086	5003	5240	5110	825	1550	500	3820	10	1	164460303	8470	19.73	1.85	12	0.28	261.00	2783.00	6340	20230330	-18.77	3680	20230103	39.95	6340	-18.77	20230330	3680	39.95	20230103	6340	-18.77	20230330	3680	39.95	20230103	2.39	N	036540	500	824 억		8525718	N	N	11734	N	00	N
80	20231117	100429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5190	20	2	0.39	1831102620	351768	57.55	5210	5270	5150	6720	3620	5170	5205.51	5.18	2314	-28396	5263	5216	5133	5086	5003	5240	5110	825	1550	500	3820	10	1	164460303	8535	19.89	1.86	12	0.21	261.00	2783.00	6340	20230330	-18.14	3680	20230103	41.03	6340	-18.14	20230330	3680	41.03	20230103	6340	-18.14	20230330	3680	41.03	20230103	2.39	N	036540	500	824 억		8525718	N	N	11734	N	00	N
81	20231117	090429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5190	20	2	0.39	262368790	50611	8.28	5210	5210	5150	6720	3620	5170	5184.26	5.18	2314	-7455	5263	5216	5133	5086	5003	5240	5110	825	1550	500	3820	10	1	164460303	8535	19.89	1.86	12	0.03	261.00	2783.00	6340	20230330	-18.14	3680	20230103	41.03	6340	-18.14	20230330	3680	41.03	20230103	6340	-18.14	20230330	3680	41.03	20230103	2.39	N	036540	500	824 억		8525718	N	N	11734	N	00	N
82	20231116	160428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5180	110	2	2.17	2806746640	548900	42.43	5110	5180	5050	6590	3550	5070	5113.48	5.14	0	56312	5256	5162	5116	5022	4976	5140	5000	825	1520	500	3750	10	1	164460303	8519	19.85	1.86	12	0.33	261.00	2783.00	6340	20230330	-18.30	3680	20230103	40.76	6340	-18.30	20230330	3680	40.76	20230103	6340	-18.30	20230330	3680	40.76	20230103	2.35	N	036540	500	824 억		8453529	N	N	40038	N	00	N
83	20231116	150427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5150	80	2	1.58	2340087000	458392	35.43	5110	5160	5050	6590	3550	5070	5105.07	5.14	0	57790	5256	5162	5116	5022	4976	5140	5000	825	1520	500	3750	10	1	164460303	8470	19.73	1.85	12	0.28	261.00	2783.00	6340	20230330	-18.77	3680	20230103	39.95	6340	-18.77	20230330	3680	39.95	20230103	6340	-18.77	20230330	3680	39.95	20230103	2.35	N	036540	500	824 억		8453529	N	N	40038	N	00	N
84	20231116	140418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5120	50	2	0.99	1958784120	384187	29.70	5110	5150	5050	6590	3550	5070	5098.59	5.14	0	47280	5256	5162	5116	5022	4976	5140	5000	825	1520	500	3750	10	1	164460303	8420	19.62	1.84	12	0.23	261.00	2783.00	6340	20230330	-19.24	3680	20230103	39.13	6340	-19.24	20230330	3680	39.13	20230103	6340	-19.24	20230330	3680	39.13	20230103	2.35	N	036540	500	824 억		8453529	N	N	40038	N	00	N
85	20231116	130427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5110	40	2	0.79	1664744450	326861	25.27	5110	5140	5050	6590	3550	5070	5093.20	5.14	0	26710	5256	5162	5116	5022	4976	5140	5000	825	1520	500	3750	10	1	164460303	8404	19.58	1.84	12	0.20	261.00	2783.00	6340	20230330	-19.40	3680	20230103	38.86	6340	-19.40	20230330	3680	38.86	20230103	6340	-19.40	20230330	3680	38.86	20230103	2.35	N	036540	500	824 억		8453529	N	N	40038	N	00	N
86	20231116	120428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5090	20	2	0.39	1431719580	281221	21.74	5110	5140	5050	6590	3550	5070	5091.16	5.14	0	14400	5256	5162	5116	5022	4976	5140	5000	825	1520	500	3750	10	1	164460303	8371	19.50	1.83	12	0.17	261.00	2783.00	6340	20230330	-19.72	3680	20230103	38.32	6340	-19.72	20230330	3680	38.32	20230103	6340	-19.72	20230330	3680	38.32	20230103	2.35	N	036540	500	824 억		8453529	N	N	40038	N	00	N
87	20231116	110425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5070	0	3	0.00	1103684590	216782	16.76	5110	5140	5050	6590	3550	5070	5091.32	5.14	0	-8459	5256	5162	5116	5022	4976	5140	5000	825	1520	500	3750	10	1	164460303	8338	19.43	1.82	12	0.13	261.00	2783.00	6340	20230330	-20.03	3680	20230103	37.77	6340	-20.03	20230330	3680	37.77	20230103	6340	-20.03	20230330	3680	37.77	20230103	2.35	N	036540	500	824 억		8453529	N	N	40038	N	00	N
88	20231116	100425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5140	70	2	1.38	228421420	44699	3.46	5110	5140	5080	6590	3550	5070	5111.13	5.14	0	1756	5256	5162	5116	5022	4976	5140	5000	825	1520	500	3750	10	1	164460303	8453	19.69	1.85	12	0.03	261.00	2783.00	6340	20230330	-18.93	3680	20230103	39.67	6340	-18.93	20230330	3680	39.67	20230103	6340	-18.93	20230330	3680	39.67	20230103	2.35	N	036540	500	824 억		8453529	N	N	40038	N	00	N
89	20231116	090424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5070	0	3	0.00	0	0	0.00	0	0	0	6590	3550	5070	0.00	5.14	0	0	5256	5162	5116	5022	4976	5140	5000	825	1520	500	3750	10	1	164460303	8338	19.43	1.82	12	0.00	261.00	2783.00	6340	20230330	-20.03	3680	20230103	37.77	6340	-20.03	20230330	3680	37.77	20230103	6340	-20.03	20230330	3680	37.77	20230103	2.35	N	036540	500	824 억		8453529	N	N	40038	N	00	N
90	20231115	160401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5070	10	2	0.20	6563405030	1281350	94.07	5200	5210	5070	6570	3550	5060	5122.45	5.12	-3936	53775	5356	5207	5081	4932	4806	5145	4870	825	1510	500	3740	10	1	164460303	8338	19.43	1.82	12	0.78	261.00	2783.00	6340	20230330	-20.03	3680	20230103	37.77	6340	-20.03	20230330	3680	37.77	20230103	6340	-20.03	20230330	3680	37.77	20230103	2.44	N	036540	500	824 억		8414987	N	N	40038	N	00	N
91	20231115	150431	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5090	30	2	0.59	6171087100	1204079	88.39	5200	5210	5070	6570	3550	5060	5125.15	5.12	-3936	46075	5356	5207	5081	4932	4806	5145	4870	825	1510	500	3740	10	1	164460303	8371	19.50	1.83	12	0.73	261.00	2783.00	6340	20230330	-19.72	3680	20230103	38.32	6340	-19.72	20230330	3680	38.32	20230103	6340	-19.72	20230330	3680	38.32	20230103	2.44	N	036540	500	824 억		8414987	N	N	33674	N	00	N
92	20231115	140433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5120	60	2	1.19	5245279130	1022484	75.06	5200	5210	5070	6570	3550	5060	5129.94	5.12	-3936	20219	5356	5207	5081	4932	4806	5145	4870	825	1510	500	3740	10	1	164460303	8420	19.62	1.84	12	0.62	261.00	2783.00	6340	20230330	-19.24	3680	20230103	39.13	6340	-19.24	20230330	3680	39.13	20230103	6340	-19.24	20230330	3680	39.13	20230103	2.44	N	036540	500	824 억		8414987	N	N	33674	N	00	N
93	20231115	130432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5120	60	2	1.19	4677130430	911338	66.90	5200	5210	5070	6570	3550	5060	5132.16	5.12	-3936	9255	5356	5207	5081	4932	4806	5145	4870	825	1510	500	3740	10	1	164460303	8420	19.62	1.84	12	0.55	261.00	2783.00	6340	20230330	-19.24	3680	20230103	39.13	6340	-19.24	20230330	3680	39.13	20230103	6340	-19.24	20230330	3680	39.13	20230103	2.44	N	036540	500	824 억		8414987	N	N	33674	N	00	N
94	20231115	120433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5110	50	2	0.99	4128189790	803706	59.00	5200	5210	5070	6570	3550	5060	5136.44	5.12	-3936	-43982	5356	5207	5081	4932	4806	5145	4870	825	1510	500	3740	10	1	164460303	8404	19.58	1.84	12	0.49	261.00	2783.00	6340	20230330	-19.40	3680	20230103	38.86	6340	-19.40	20230330	3680	38.86	20230103	6340	-19.40	20230330	3680	38.86	20230103	2.44	N	036540	500	824 억		8414987	N	N	33674	N	00	N
95	20231115	110435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5100	40	2	0.79	3288144030	638673	46.89	5200	5210	5090	6570	3550	5060	5148.40	5.12	-3936	-19464	5356	5207	5081	4932	4806	5145	4870	825	1510	500	3740	10	1	164460303	8387	19.54	1.83	12	0.39	261.00	2783.00	6340	20230330	-19.56	3680	20230103	38.59	6340	-19.56	20230330	3680	38.59	20230103	6340	-19.56	20230330	3680	38.59	20230103	2.44	N	036540	500	824 억		8414987	N	N	33674	N	00	N
96	20231115	100434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5110	50	2	0.99	2344633760	453940	33.32	5200	5210	5090	6570	3550	5060	5165.07	5.12	-3936	20264	5356	5207	5081	4932	4806	5145	4870	825	1510	500	3740	10	1	164460303	8404	19.58	1.84	12	0.28	261.00	2783.00	6340	20230330	-19.40	3680	20230103	38.86	6340	-19.40	20230330	3680	38.86	20230103	6340	-19.40	20230330	3680	38.86	20230103	2.44	N	036540	500	824 억		8414987	N	N	33674	N	00	N
97	20231115	090429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5200	140	2	2.77	552996250	106696	7.83	5200	5200	5140	6570	3550	5060	5182.91	5.12	-3936	10184	5356	5207	5081	4932	4806	5145	4870	825	1510	500	3740	10	1	164460303	8552	19.92	1.87	12	0.06	261.00	2783.00	6340	20230330	-17.98	3680	20230103	41.30	6340	-17.98	20230330	3680	41.30	20230103	6340	-17.98	20230330	3680	41.30	20230103	2.44	N	036540	500	824 억		8414987	N	N	33674	N	00	N
98	20231114	160425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5060	-80	5	-1.56	6841116745	1352732	130.56	5150	5230	4955	6680	3600	5140	5057.25	5.29	0	16402	5586	5362	5226	5002	4866	5295	4935	825	1540	500	3800	10	1	164460303	8322	19.39	1.82	12	0.82	261.00	2783.00	6340	20230330	-20.19	3680	20230103	37.50	6340	-20.19	20230330	3680	37.50	20230103	6340	-20.19	20230330	3680	37.50	20230103	2.46	N	036540	500	824 억		8696230	N	N	33674	N	00	N
99	20231114	150426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5030	-110	5	-2.14	6480500195	1281183	123.66	5150	5230	4955	6680	3600	5140	5058.21	5.29	0	10946	5586	5362	5226	5002	4866	5295	4935	825	1540	500	3800	10	1	164460303	8272	19.27	1.81	12	0.78	261.00	2783.00	6340	20230330	-20.66	3680	20230103	36.68	6340	-20.66	20230330	3680	36.68	20230103	6340	-20.66	20230330	3680	36.68	20230103	2.46	N	036540	500	824 억		8696230	N	N	34858	N	00	N
100	20231114	140425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5010	-130	5	-2.53	5828384075	1151293	111.12	5150	5230	4955	6680	3600	5140	5062.47	5.29	0	-8566	5586	5362	5226	5002	4866	5295	4935	825	1540	500	3800	10	1	164460303	8239	19.20	1.80	12	0.70	261.00	2783.00	6340	20230330	-20.98	3680	20230103	36.14	6340	-20.98	20230330	3680	36.14	20230103	6340	-20.98	20230330	3680	36.14	20230103	2.46	N	036540	500	824 억		8696230	N	N	34858	N	00	N
101	20231114	130427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5010	-130	5	-2.53	4290347620	842385	81.31	5150	5230	5000	6680	3600	5140	5093.09	5.29	0	-9244	5586	5362	5226	5002	4866	5295	4935	825	1540	500	3800	10	1	164460303	8239	19.20	1.80	12	0.51	261.00	2783.00	6340	20230330	-20.98	3680	20230103	36.14	6340	-20.98	20230330	3680	36.14	20230103	6340	-20.98	20230330	3680	36.14	20230103	2.46	N	036540	500	824 억		8696230	N	N	34858	N	00	N
102	20231114	120427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5050	-90	5	-1.75	3151891480	615648	59.42	5150	5230	5050	6680	3600	5140	5119.63	5.29	0	-5470	5586	5362	5226	5002	4866	5295	4935	825	1540	500	3800	10	1	164460303	8305	19.35	1.81	12	0.37	261.00	2783.00	6340	20230330	-20.35	3680	20230103	37.23	6340	-20.35	20230330	3680	37.23	20230103	6340	-20.35	20230330	3680	37.23	20230103	2.46	N	036540	500	824 억		8696230	N	N	34858	N	00	N
103	20231114	110431	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5110	-30	5	-0.58	2045915170	397611	38.38	5150	5230	5070	6680	3600	5140	5145.52	5.29	0	-10665	5586	5362	5226	5002	4866	5295	4935	825	1540	500	3800	10	1	164460303	8404	19.58	1.84	12	0.24	261.00	2783.00	6340	20230330	-19.40	3680	20230103	38.86	6340	-19.40	20230330	3680	38.86	20230103	6340	-19.40	20230330	3680	38.86	20230103	2.46	N	036540	500	824 억		8696230	N	N	34858	N	00	N
104	20231114	100427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5140	0	3	0.00	1017773390	196603	18.98	5150	5230	5130	6680	3600	5140	5176.80	5.29	0	-35262	5586	5362	5226	5002	4866	5295	4935	825	1540	500	3800	10	1	164460303	8453	19.69	1.85	12	0.12	261.00	2783.00	6340	20230330	-18.93	3680	20230103	39.67	6340	-18.93	20230330	3680	39.67	20230103	6340	-18.93	20230330	3680	39.67	20230103	2.46	N	036540	500	824 억		8696230	N	N	34858	N	00	N
105	20231114	090423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5170	30	2	0.58	174475440	33711	3.25	5150	5220	5150	6680	3600	5140	5175.65	5.29	0	5905	5586	5362	5226	5002	4866	5295	4935	825	1540	500	3800	10	1	164460303	8503	19.81	1.86	12	0.02	261.00	2783.00	6340	20230330	-18.45	3680	20230103	40.49	6340	-18.45	20230330	3680	40.49	20230103	6340	-18.45	20230330	3680	40.49	20230103	2.46	N	036540	500	824 억		8696230	N	N	34858	N	00	N
106	20231113	160421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5140	-350	5	-6.38	5416841150	1028648	159.83	5400	5450	5090	7130	3850	5490	5266.04	5.20	-2314	96808	5630	5560	5430	5360	5230	5595	5395	825	1640	500	4060	10	1	164460303	8453	19.69	1.85	12	0.63	261.00	2783.00	6340	20230330	-18.93	3680	20230103	39.67	6340	-18.93	20230330	3680	39.67	20230103	6340	-18.93	20230330	3680	39.67	20230103	2.48	N	036540	500	824 억		8547502	N	N	34858	N	00	N
107	20231113	150419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5150	-340	5	-6.19	5092233600	965457	150.01	5400	5450	5090	7130	3850	5490	5274.34	5.20	-2314	79566	5630	5560	5430	5360	5230	5595	5395	825	1640	500	4060	10	1	164460303	8470	19.73	1.85	12	0.59	261.00	2783.00	6340	20230330	-18.77	3680	20230103	39.95	6340	-18.77	20230330	3680	39.95	20230103	6340	-18.77	20230330	3680	39.95	20230103	2.48	N	036540	500	824 억		8547502	N	N	1	N	00	N
108	20231113	140418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5220	-270	5	-4.92	3743303410	704184	109.42	5400	5450	5200	7130	3850	5490	5315.70	5.20	-2314	29496	5630	5560	5430	5360	5230	5595	5395	825	1640	500	4060	10	1	164460303	8585	20.00	1.88	12	0.43	261.00	2783.00	6340	20230330	-17.67	3680	20230103	41.85	6340	-17.67	20230330	3680	41.85	20230103	6340	-17.67	20230330	3680	41.85	20230103	2.48	N	036540	500	824 억		8547502	N	N	1	N	00	N
109	20231113	130418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5210	-280	5	-5.10	3305478760	620411	96.40	5400	5450	5200	7130	3850	5490	5327.78	5.20	-2314	33163	5630	5560	5430	5360	5230	5595	5395	825	1640	500	4060	10	1	164460303	8568	19.96	1.87	12	0.38	261.00	2783.00	6340	20230330	-17.82	3680	20230103	41.58	6340	-17.82	20230330	3680	41.58	20230103	6340	-17.82	20230330	3680	41.58	20230103	2.48	N	036540	500	824 억		8547502	N	N	1	N	00	N
110	20231113	120418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5220	-270	5	-4.92	2904924300	543751	84.49	5400	5450	5210	7130	3850	5490	5342.27	5.20	-2314	51084	5630	5560	5430	5360	5230	5595	5395	825	1640	500	4060	10	1	164460303	8585	20.00	1.88	12	0.33	261.00	2783.00	6340	20230330	-17.67	3680	20230103	41.85	6340	-17.67	20230330	3680	41.85	20230103	6340	-17.67	20230330	3680	41.85	20230103	2.48	N	036540	500	824 억		8547502	N	N	1	N	00	N
111	20231113	110417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5340	-150	5	-2.73	1991076530	370361	57.55	5400	5450	5320	7130	3850	5490	5375.92	5.20	-2314	10118	5630	5560	5430	5360	5230	5595	5395	825	1640	500	4060	10	1	164460303	8782	20.46	1.92	12	0.23	261.00	2783.00	6340	20230330	-15.77	3680	20230103	45.11	6340	-15.77	20230330	3680	45.11	20230103	6340	-15.77	20230330	3680	45.11	20230103	2.48	N	036540	500	824 억		8547502	N	N	1	N	00	N
112	20231113	100416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5380	-110	5	-2.00	1554504280	288682	44.86	5400	5450	5320	7130	3850	5490	5384.69	5.20	-2314	24497	5630	5560	5430	5360	5230	5595	5395	825	1640	500	4060	10	1	164460303	8848	20.61	1.93	12	0.18	261.00	2783.00	6340	20230330	-15.14	3680	20230103	46.20	6340	-15.14	20230330	3680	46.20	20230103	6340	-15.14	20230330	3680	46.20	20230103	2.48	N	036540	500	824 억		8547502	N	N	1	N	00	N
113	20231113	090418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5410	-80	5	-1.46	451123340	83540	12.98	5400	5430	5380	7130	3850	5490	5399.65	5.20	-2314	658	5630	5560	5430	5360	5230	5595	5395	825	1640	500	4060	10	1	164460303	8897	20.73	1.94	12	0.05	261.00	2783.00	6340	20230330	-14.67	3680	20230103	47.01	6340	-14.67	20230330	3680	47.01	20230103	6340	-14.67	20230330	3680	47.01	20230103	2.48	N	036540	500	824 억		8547502	N	N	1	N	00	N
114	20231110	160436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5490	70	2	1.29	3180394520	585576	112.15	5320	5500	5300	7040	3800	5420	5431.14	5.31	-2314	94680	5600	5510	5460	5370	5320	5485	5345	825	1620	500	4010	10	1	164460303	9029	21.03	1.97	12	0.36	261.00	2783.00	6340	20230330	-13.41	3680	20230103	49.18	6340	-13.41	20230330	3680	49.18	20230103	6340	-13.41	20230330	3680	49.18	20230103	2.48	N	036540	500	824 억		8738082	N	N	1	N	00	N
115	20231110	150425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5460	40	2	0.74	2925685690	539081	103.25	5320	5500	5300	7040	3800	5420	5427.17	5.31	-2314	89488	5600	5510	5460	5370	5320	5485	5345	825	1620	500	4010	10	1	164460303	8980	20.92	1.96	12	0.33	261.00	2783.00	6340	20230330	-13.88	3680	20230103	48.37	6340	-13.88	20230330	3680	48.37	20230103	6340	-13.88	20230330	3680	48.37	20230103	2.48	N	036540	500	824 억		8738082	N	N	694	N	00	N
116	20231110	140421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5430	10	2	0.18	2071312060	383094	73.37	5320	5490	5300	7040	3800	5420	5406.80	5.31	-2314	71910	5600	5510	5460	5370	5320	5485	5345	825	1620	500	4010	10	1	164460303	8930	20.80	1.95	12	0.23	261.00	2783.00	6340	20230330	-14.35	3680	20230103	47.55	6340	-14.35	20230330	3680	47.55	20230103	6340	-14.35	20230330	3680	47.55	20230103	2.48	N	036540	500	824 억		8738082	N	N	694	N	00	N
117	20231110	130423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5410	-10	5	-0.18	1838955470	340238	65.16	5320	5490	5300	7040	3800	5420	5404.91	5.31	-2314	62466	5600	5510	5460	5370	5320	5485	5345	825	1620	500	4010	10	1	164460303	8897	20.73	1.94	12	0.21	261.00	2783.00	6340	20230330	-14.67	3680	20230103	47.01	6340	-14.67	20230330	3680	47.01	20230103	6340	-14.67	20230330	3680	47.01	20230103	2.48	N	036540	500	824 억		8738082	N	N	694	N	00	N
118	20231110	120422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5420	0	3	0.00	1613242660	298535	57.18	5320	5490	5300	7040	3800	5420	5403.86	5.31	-2314	43718	5600	5510	5460	5370	5320	5485	5345	825	1620	500	4010	10	1	164460303	8914	20.77	1.95	12	0.18	261.00	2783.00	6340	20230330	-14.51	3680	20230103	47.28	6340	-14.51	20230330	3680	47.28	20230103	6340	-14.51	20230330	3680	47.28	20230103	2.48	N	036540	500	824 억		8738082	N	N	694	N	00	N
119	20231110	110419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5460	40	2	0.74	1330952980	246639	47.24	5320	5490	5300	7040	3800	5420	5396.36	5.31	-2314	31382	5600	5510	5460	5370	5320	5485	5345	825	1620	500	4010	10	1	164460303	8980	20.92	1.96	12	0.15	261.00	2783.00	6340	20230330	-13.88	3680	20230103	48.37	6340	-13.88	20230330	3680	48.37	20230103	6340	-13.88	20230330	3680	48.37	20230103	2.48	N	036540	500	824 억		8738082	N	N	694	N	00	N
120	20231110	100422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	20	2	0.37	924351390	172102	32.96	5320	5440	5300	7040	3800	5420	5370.94	5.31	-2314	36892	5600	5510	5460	5370	5320	5485	5345	825	1620	500	4010	10	1	164460303	8947	20.84	1.95	12	0.10	261.00	2783.00	6340	20230330	-14.20	3680	20230103	47.83	6340	-14.20	20230330	3680	47.83	20230103	6340	-14.20	20230330	3680	47.83	20230103	2.48	N	036540	500	824 억		8738082	N	N	694	N	00	N
121	20231110	090415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5350	-70	5	-1.29	227294350	42617	8.16	5320	5390	5300	7040	3800	5420	5333.38	5.31	-2314	7919	5600	5510	5460	5370	5320	5485	5345	825	1620	500	4010	10	1	164460303	8799	20.50	1.92	12	0.03	261.00	2783.00	6340	20230330	-15.62	3680	20230103	45.38	6340	-15.62	20230330	3680	45.38	20230103	6340	-15.62	20230330	3680	45.38	20230103	2.48	N	036540	500	824 억		8738082	N	N	694	N	00	N
122	20231109	160411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5420	-100	5	-1.81	2777179830	508281	62.68	5500	5550	5410	7170	3870	5520	5463.88	5.39	0	79796	5706	5612	5526	5432	5346	5570	5390	825	1650	500	4080	10	1	164460303	8914	20.77	1.95	12	0.31	261.00	2783.00	6340	20230330	-14.51	3680	20230103	47.28	6340	-14.51	20230330	3680	47.28	20230103	6340	-14.51	20230330	3680	47.28	20230103	2.40	N	036540	500	824 억		8858521	N	N	694	N	00	N
123	20231109	150412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	-80	5	-1.45	2218816490	405411	49.99	5500	5550	5410	7170	3870	5520	5472.99	5.39	0	53264	5706	5612	5526	5432	5346	5570	5390	825	1650	500	4080	10	1	164460303	8947	20.84	1.95	12	0.25	261.00	2783.00	6340	20230330	-14.20	3680	20230103	47.83	6340	-14.20	20230330	3680	47.83	20230103	6340	-14.20	20230330	3680	47.83	20230103	2.40	N	036540	500	824 억		8858521	N	N	7573	N	00	N
124	20231109	140411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	-80	5	-1.45	1913012950	349168	43.06	5500	5550	5410	7170	3870	5520	5478.76	5.39	0	43168	5706	5612	5526	5432	5346	5570	5390	825	1650	500	4080	10	1	164460303	8947	20.84	1.95	12	0.21	261.00	2783.00	6340	20230330	-14.20	3680	20230103	47.83	6340	-14.20	20230330	3680	47.83	20230103	6340	-14.20	20230330	3680	47.83	20230103	2.40	N	036540	500	824 억		8858521	N	N	7573	N	00	N
125	20231109	130412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5460	-60	5	-1.09	1623268130	296007	36.50	5500	5550	5410	7170	3870	5520	5483.86	5.39	0	45418	5706	5612	5526	5432	5346	5570	5390	825	1650	500	4080	10	1	164460303	8980	20.92	1.96	12	0.18	261.00	2783.00	6340	20230330	-13.88	3680	20230103	48.37	6340	-13.88	20230330	3680	48.37	20230103	6340	-13.88	20230330	3680	48.37	20230103	2.40	N	036540	500	824 억		8858521	N	N	7573	N	00	N
126	20231109	120414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5470	-50	5	-0.91	1518338850	276799	34.13	5500	5550	5410	7170	3870	5520	5485.33	5.39	0	46575	5706	5612	5526	5432	5346	5570	5390	825	1650	500	4080	10	1	164460303	8996	20.96	1.97	12	0.17	261.00	2783.00	6340	20230330	-13.72	3680	20230103	48.64	6340	-13.72	20230330	3680	48.64	20230103	6340	-13.72	20230330	3680	48.64	20230103	2.40	N	036540	500	824 억		8858521	N	N	7573	N	00	N
127	20231109	110413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5470	-50	5	-0.91	1290518720	235177	29.00	5500	5550	5410	7170	3870	5520	5487.41	5.39	0	37276	5706	5612	5526	5432	5346	5570	5390	825	1650	500	4080	10	1	164460303	8996	20.96	1.97	12	0.14	261.00	2783.00	6340	20230330	-13.72	3680	20230103	48.64	6340	-13.72	20230330	3680	48.64	20230103	6340	-13.72	20230330	3680	48.64	20230103	2.40	N	036540	500	824 억		8858521	N	N	7573	N	00	N
128	20231109	100409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5460	-60	5	-1.09	870613840	158765	19.58	5500	5550	5410	7170	3870	5520	5483.63	5.39	0	31972	5706	5612	5526	5432	5346	5570	5390	825	1650	500	4080	10	1	164460303	8980	20.92	1.96	12	0.10	261.00	2783.00	6340	20230330	-13.88	3680	20230103	48.37	6340	-13.88	20230330	3680	48.37	20230103	6340	-13.88	20230330	3680	48.37	20230103	2.40	N	036540	500	824 억		8858521	N	N	7573	N	00	N
129	20231109	090411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5500	-20	5	-0.36	59558360	10784	1.33	5500	5550	5500	7170	3870	5520	5522.89	5.39	0	1902	5706	5612	5526	5432	5346	5570	5390	825	1650	500	4080	10	1	164460303	9045	21.07	1.98	12	0.01	261.00	2783.00	6340	20230330	-13.25	3680	20230103	49.46	6340	-13.25	20230330	3680	49.46	20230103	6340	-13.25	20230330	3680	49.46	20230103	2.40	N	036540	500	824 억		8858521	N	N	7573	N	00	N
130	20231108	160408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5520	10	2	0.18	4447286700	805387	41.75	5550	5620	5440	7160	3860	5510	5521.93	5.28	0	163484	5796	5652	5526	5382	5256	5725	5455	825	1650	500	4070	10	1	164460303	9078	21.15	1.98	12	0.49	261.00	2783.00	6340	20230330	-12.93	3680	20230103	50.00	6340	-12.93	20230330	3680	50.00	20230103	6340	-12.93	20230330	3680	50.00	20230103	2.37	N	036540	500	824 억		8677326	N	N	7573	N	00	N
131	20231108	150412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5490	-20	5	-0.36	3952451530	715583	37.10	5550	5620	5440	7160	3860	5510	5523.40	5.28	0	137339	5796	5652	5526	5382	5256	5725	5455	825	1650	500	4070	10	1	164460303	9029	21.03	1.97	12	0.44	261.00	2783.00	6340	20230330	-13.41	3680	20230103	49.18	6340	-13.41	20230330	3680	49.18	20230103	6340	-13.41	20230330	3680	49.18	20230103	2.37	N	036540	500	824 억		8677326	N	N	50066	N	00	N
132	20231108	140409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5520	10	2	0.18	2956287360	533693	27.67	5550	5620	5480	7160	3860	5510	5539.30	5.28	0	87878	5796	5652	5526	5382	5256	5725	5455	825	1650	500	4070	10	1	164460303	9078	21.15	1.98	12	0.32	261.00	2783.00	6340	20230330	-12.93	3680	20230103	50.00	6340	-12.93	20230330	3680	50.00	20230103	6340	-12.93	20230330	3680	50.00	20230103	2.37	N	036540	500	824 억		8677326	N	N	50066	N	00	N
133	20231108	130410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5520	10	2	0.18	2652826640	478752	24.82	5550	5620	5480	7160	3860	5510	5541.13	5.28	0	74221	5796	5652	5526	5382	5256	5725	5455	825	1650	500	4070	10	1	164460303	9078	21.15	1.98	12	0.29	261.00	2783.00	6340	20230330	-12.93	3680	20230103	50.00	6340	-12.93	20230330	3680	50.00	20230103	6340	-12.93	20230330	3680	50.00	20230103	2.37	N	036540	500	824 억		8677326	N	N	50066	N	00	N
134	20231108	120411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5540	30	2	0.54	2445653320	441237	22.88	5550	5620	5480	7160	3860	5510	5542.72	5.28	0	63714	5796	5652	5526	5382	5256	5725	5455	825	1650	500	4070	10	1	164460303	9111	21.23	1.99	12	0.27	261.00	2783.00	6340	20230330	-12.62	3680	20230103	50.54	6340	-12.62	20230330	3680	50.54	20230103	6340	-12.62	20230330	3680	50.54	20230103	2.37	N	036540	500	824 억		8677326	N	N	50066	N	00	N
135	20231108	110409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5530	20	2	0.36	2078835320	375060	19.44	5550	5620	5480	7160	3860	5510	5542.67	5.28	0	51156	5796	5652	5526	5382	5256	5725	5455	825	1650	500	4070	10	1	164460303	9095	21.19	1.99	12	0.23	261.00	2783.00	6340	20230330	-12.78	3680	20230103	50.27	6340	-12.78	20230330	3680	50.27	20230103	6340	-12.78	20230330	3680	50.27	20230103	2.37	N	036540	500	824 억		8677326	N	N	50066	N	00	N
136	20231108	100409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5540	30	2	0.54	1509261010	272243	14.11	5550	5620	5480	7160	3860	5510	5543.80	5.28	0	8345	5796	5652	5526	5382	5256	5725	5455	825	1650	500	4070	10	1	164460303	9111	21.23	1.99	12	0.17	261.00	2783.00	6340	20230330	-12.62	3680	20230103	50.54	6340	-12.62	20230330	3680	50.54	20230103	6340	-12.62	20230330	3680	50.54	20230103	2.37	N	036540	500	824 억		8677326	N	N	50066	N	00	N
137	20231108	090408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5590	80	2	1.45	317980480	56966	2.95	5550	5620	5550	7160	3860	5510	5581.93	5.28	0	4811	5796	5652	5526	5382	5256	5725	5455	825	1650	500	4070	10	1	164460303	9193	21.42	2.01	12	0.03	261.00	2783.00	6340	20230330	-11.83	3680	20230103	51.90	6340	-11.83	20230330	3680	51.90	20230103	6340	-11.83	20230330	3680	51.90	20230103	2.37	N	036540	500	824 억		8677326	N	N	50066	N	00	N
138	20231107	160409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5510	-10	5	-0.18	10612884470	1921760	99.90	5490	5670	5400	7170	3870	5520	5522.49	5.20	0	179159	5666	5592	5446	5372	5226	5630	5410	825	1650	500	4080	10	1	164460303	9062	21.11	1.98	12	1.17	261.00	2783.00	6340	20230330	-13.09	3680	20230103	49.73	6340	-13.09	20230330	3680	49.73	20230103	6340	-13.09	20230330	3680	49.73	20230103	2.37	N	036540	500	824 억		8555092	N	N	50066	N	00	N
139	20231107	150409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5530	10	2	0.18	10305785560	1866186	97.01	5490	5670	5400	7170	3870	5520	5522.38	5.20	0	167599	5666	5592	5446	5372	5226	5630	5410	825	1650	500	4080	10	1	164460303	9095	21.19	1.99	12	1.13	261.00	2783.00	6340	20230330	-12.78	3680	20230103	50.27	6340	-12.78	20230330	3680	50.27	20230103	6340	-12.78	20230330	3680	50.27	20230103	2.37	N	036540	500	824 억		8555092	N	N	113936	N	00	N
140	20231107	140413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5510	-10	5	-0.18	9682086760	1753226	91.14	5490	5670	5400	7170	3870	5520	5522.44	5.20	0	148394	5666	5592	5446	5372	5226	5630	5410	825	1650	500	4080	10	1	164460303	9062	21.11	1.98	12	1.07	261.00	2783.00	6340	20230330	-13.09	3680	20230103	49.73	6340	-13.09	20230330	3680	49.73	20230103	6340	-13.09	20230330	3680	49.73	20230103	2.37	N	036540	500	824 억		8555092	N	N	113936	N	00	N
141	20231107	130410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5500	-20	5	-0.36	9050676180	1638895	85.19	5490	5670	5400	7170	3870	5520	5522.43	5.20	0	131806	5666	5592	5446	5372	5226	5630	5410	825	1650	500	4080	10	1	164460303	9045	21.07	1.98	12	1.00	261.00	2783.00	6340	20230330	-13.25	3680	20230103	49.46	6340	-13.25	20230330	3680	49.46	20230103	6340	-13.25	20230330	3680	49.46	20230103	2.37	N	036540	500	824 억		8555092	N	N	113936	N	00	N
142	20231107	120407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5470	-50	5	-0.91	7601975910	1372728	71.36	5490	5670	5400	7170	3870	5520	5537.87	5.20	0	72698	5666	5592	5446	5372	5226	5630	5410	825	1650	500	4080	10	1	164460303	8996	20.96	1.97	12	0.83	261.00	2783.00	6340	20230330	-13.72	3680	20230103	48.64	6340	-13.72	20230330	3680	48.64	20230103	6340	-13.72	20230330	3680	48.64	20230103	2.37	N	036540	500	824 억		8555092	N	N	113936	N	00	N
143	20231107	110408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5550	30	2	0.54	6796320730	1226103	63.74	5490	5670	5400	7170	3870	5520	5543.05	5.20	0	20972	5666	5592	5446	5372	5226	5630	5410	825	1650	500	4080	10	1	164460303	9128	21.26	1.99	12	0.75	261.00	2783.00	6340	20230330	-12.46	3680	20230103	50.82	6340	-12.46	20230330	3680	50.82	20230103	6340	-12.46	20230330	3680	50.82	20230103	2.37	N	036540	500	824 억		8555092	N	N	113936	N	00	N
144	20231107	100412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5560	40	2	0.72	5446840400	980972	50.99	5490	5670	5400	7170	3870	5520	5552.53	5.20	0	5122	5666	5592	5446	5372	5226	5630	5410	825	1650	500	4080	10	1	164460303	9144	21.30	2.00	12	0.60	261.00	2783.00	6340	20230330	-12.30	3680	20230103	51.09	6340	-12.30	20230330	3680	51.09	20230103	6340	-12.30	20230330	3680	51.09	20230103	2.37	N	036540	500	824 억		8555092	N	N	113936	N	00	N
145	20231107	090403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5430	-90	5	-1.63	463432340	85279	4.43	5490	5490	5400	7170	3870	5520	5433.25	5.20	0	10115	5666	5592	5446	5372	5226	5630	5410	825	1650	500	4080	10	1	164460303	8930	20.80	1.95	12	0.05	261.00	2783.00	6340	20230330	-14.35	3680	20230103	47.55	6340	-14.35	20230330	3680	47.55	20230103	6340	-14.35	20230330	3680	47.55	20230103	2.37	N	036540	500	824 억		8555092	N	N	113936	N	00	N
146	20231106	160400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5520	230	2	4.35	10362552990	1915910	173.26	5400	5520	5300	6870	3710	5290	5408.56	5.19	-4900	152455	5403	5346	5263	5206	5123	5360	5220	825	1580	500	3910	10	1	164460303	9078	21.15	1.98	12	1.16	261.00	2783.00	6340	20230330	-12.93	3680	20230103	50.00	6340	-12.93	20230330	3680	50.00	20230103	6340	-12.93	20230330	3680	50.00	20230103	2.44	Y	036540	500	824 억		8540142	N	N	113936	N	00	N
147	20231106	150402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5490	200	2	3.78	9712563290	1797993	162.60	5400	5500	5300	6870	3710	5290	5401.89	5.19	-4900	104818	5403	5346	5263	5206	5123	5360	5220	825	1580	500	3910	10	1	164460303	9029	21.03	1.97	12	1.09	261.00	2783.00	6340	20230330	-13.41	3680	20230103	49.18	6340	-13.41	20230330	3680	49.18	20230103	6340	-13.41	20230330	3680	49.18	20230103	2.44	Y	036540	500	824 억		8540142	N	N	67088	N	00	N
148	20231106	140400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5490	200	2	3.78	8575655720	1590895	143.87	5400	5490	5300	6870	3710	5290	5390.46	5.19	-4900	56668	5403	5346	5263	5206	5123	5360	5220	825	1580	500	3910	10	1	164460303	9029	21.03	1.97	12	0.97	261.00	2783.00	6340	20230330	-13.41	3680	20230103	49.18	6340	-13.41	20230330	3680	49.18	20230103	6340	-13.41	20230330	3680	49.18	20230103	2.44	Y	036540	500	824 억		8540142	N	N	67088	N	00	N
149	20231106	130405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5460	170	2	3.21	7593407040	1410994	127.60	5400	5490	5300	6870	3710	5290	5381.60	5.19	-4900	-1349	5403	5346	5263	5206	5123	5360	5220	825	1580	500	3910	10	1	164460303	8980	20.92	1.96	12	0.86	261.00	2783.00	6340	20230330	-13.88	3680	20230103	48.37	6340	-13.88	20230330	3680	48.37	20230103	6340	-13.88	20230330	3680	48.37	20230103	2.44	Y	036540	500	824 억		8540142	N	N	67088	N	00	N
150	20231106	120403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5450	160	2	3.02	6485712810	1208238	109.27	5400	5470	5300	6870	3710	5290	5367.91	5.19	-4900	-35290	5403	5346	5263	5206	5123	5360	5220	825	1580	500	3910	10	1	164460303	8963	20.88	1.96	12	0.73	261.00	2783.00	6340	20230330	-14.04	3680	20230103	48.10	6340	-14.04	20230330	3680	48.10	20230103	6340	-14.04	20230330	3680	48.10	20230103	2.44	Y	036540	500	824 억		8540142	N	N	67088	N	00	N
151	20231106	110403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5350	60	2	1.13	4874413450	910823	82.37	5400	5430	5300	6870	3710	5290	5351.66	5.19	-4900	-65995	5403	5346	5263	5206	5123	5360	5220	825	1580	500	3910	10	1	164460303	8799	20.50	1.92	12	0.55	261.00	2783.00	6340	20230330	-15.62	3680	20230103	45.38	6340	-15.62	20230330	3680	45.38	20230103	6340	-15.62	20230330	3680	45.38	20230103	2.44	Y	036540	500	824 억		8540142	N	N	67088	N	00	N
152	20231106	100342	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5350	60	2	1.13	3567068510	666779	60.30	5400	5430	5300	6870	3710	5290	5349.70	5.19	-4900	-113142	5403	5346	5263	5206	5123	5360	5220	825	1580	500	3910	10	1	164460303	8799	20.50	1.92	12	0.41	261.00	2783.00	6340	20230330	-15.62	3680	20230103	45.38	6340	-15.62	20230330	3680	45.38	20230103	6340	-15.62	20230330	3680	45.38	20230103	2.44	Y	036540	500	824 억		8540142	N	N	67088	N	00	N
153	20231106	090403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5360	70	2	1.32	897121840	166775	15.08	5400	5430	5320	6870	3710	5290	5379.25	5.19	-4900	-33542	5403	5346	5263	5206	5123	5360	5220	825	1580	500	3910	10	1	164460303	8815	20.54	1.93	12	0.10	261.00	2783.00	6340	20230330	-15.46	3680	20230103	45.65	6340	-15.46	20230330	3680	45.65	20230103	6340	-15.46	20230330	3680	45.65	20230103	2.44	Y	036540	500	824 억		8540142	N	N	67088	N	00	N
154	20231103	160357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5290	10	2	0.19	5756618990	1096117	32.51	5290	5320	5180	6860	3700	5280	5251.66	5.14	-4900	98589	5606	5442	5156	4992	4706	5525	5075	825	1580	500	3900	10	1	164460303	8700	20.27	1.90	12	0.67	261.00	2783.00	6340	20230330	-16.56	3680	20230103	43.75	6340	-16.56	20230330	3680	43.75	20230103	6340	-16.56	20230330	3680	43.75	20230103	2.44	Y	036540	500	824 억		8447403	N	N	67088	N	00	N
155	20231103	150358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5300	20	2	0.38	5333193910	1016119	30.14	5290	5320	5180	6860	3700	5280	5248.59	5.14	-4900	79903	5606	5442	5156	4992	4706	5525	5075	825	1580	500	3900	10	1	164460303	8716	20.31	1.90	12	0.62	261.00	2783.00	6340	20230330	-16.40	3680	20230103	44.02	6340	-16.40	20230330	3680	44.02	20230103	6340	-16.40	20230330	3680	44.02	20230103	2.44	Y	036540	500	824 억		8447403	N	N	108372	N	00	N
156	20231103	140358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5300	20	2	0.38	4939216450	941611	27.93	5290	5320	5180	6860	3700	5280	5245.50	5.14	-4900	72480	5606	5442	5156	4992	4706	5525	5075	825	1580	500	3900	10	1	164460303	8716	20.31	1.90	12	0.57	261.00	2783.00	6340	20230330	-16.40	3680	20230103	44.02	6340	-16.40	20230330	3680	44.02	20230103	6340	-16.40	20230330	3680	44.02	20230103	2.44	Y	036540	500	824 억		8447403	N	N	108372	N	00	N
157	20231103	130357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5260	-20	5	-0.38	4328695850	826083	24.50	5290	5300	5180	6860	3700	5280	5240.03	5.14	-4900	39167	5606	5442	5156	4992	4706	5525	5075	825	1580	500	3900	10	1	164460303	8651	20.15	1.89	12	0.50	261.00	2783.00	6340	20230330	-17.03	3680	20230103	42.93	6340	-17.03	20230330	3680	42.93	20230103	6340	-17.03	20230330	3680	42.93	20230103	2.44	Y	036540	500	824 억		8447403	N	N	108372	N	00	N
158	20231103	120356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5270	-10	5	-0.19	4026931630	768782	22.80	5290	5300	5180	6860	3700	5280	5238.07	5.14	-4900	33281	5606	5442	5156	4992	4706	5525	5075	825	1580	500	3900	10	1	164460303	8667	20.19	1.89	12	0.47	261.00	2783.00	6340	20230330	-16.88	3680	20230103	43.21	6340	-16.88	20230330	3680	43.21	20230103	6340	-16.88	20230330	3680	43.21	20230103	2.44	Y	036540	500	824 억		8447403	N	N	108372	N	00	N
159	20231103	110400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5240	-40	5	-0.76	3664454400	699796	20.75	5290	5300	5180	6860	3700	5280	5236.46	5.14	-4900	22234	5606	5442	5156	4992	4706	5525	5075	825	1580	500	3900	10	1	164460303	8618	20.08	1.88	12	0.43	261.00	2783.00	6340	20230330	-17.35	3680	20230103	42.39	6340	-17.35	20230330	3680	42.39	20230103	6340	-17.35	20230330	3680	42.39	20230103	2.44	Y	036540	500	824 억		8447403	N	N	108372	N	00	N
160	20231103	100355	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5260	-20	5	-0.38	2659833470	508334	15.08	5290	5300	5180	6860	3700	5280	5232.45	5.14	-4900	24414	5606	5442	5156	4992	4706	5525	5075	825	1580	500	3900	10	1	164460303	8651	20.15	1.89	12	0.31	261.00	2783.00	6340	20230330	-17.03	3680	20230103	42.93	6340	-17.03	20230330	3680	42.93	20230103	6340	-17.03	20230330	3680	42.93	20230103	2.44	Y	036540	500	824 억		8447403	N	N	108372	N	00	N
161	20231103	090354	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5240	-40	5	-0.76	482235000	91642	2.72	5290	5300	5220	6860	3700	5280	5262.16	5.14	-4900	-23696	5606	5442	5156	4992	4706	5525	5075	825	1580	500	3900	10	1	164460303	8618	20.08	1.88	12	0.06	261.00	2783.00	6340	20230330	-17.35	3680	20230103	42.39	6340	-17.35	20230330	3680	42.39	20230103	6340	-17.35	20230330	3680	42.39	20230103	2.44	Y	036540	500	824 억		8447403	N	N	108372	N	00	N
162	20231102	160354	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5280	535	2	11.28	17338099990	3356311	529.68	4900	5320	4870	6160	3325	4745	5165.73	4.68	2314	717517	4931	4837	4771	4677	4611	4805	4645	825	1415	500	3510	10	1	164460303	8684	20.23	1.90	12	2.04	261.00	2783.00	6340	20230330	-16.72	3680	20230103	43.48	6340	-16.72	20230330	3680	43.48	20230103	6340	-16.72	20230330	3680	43.48	20230103	2.47	Y	036540	500	824 억		7690198	N	N	108372	N	00	N
163	20231102	150358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5280	535	2	11.28	16533568570	3203837	505.62	4900	5320	4870	6160	3325	4745	5160.55	4.68	2314	680992	4931	4837	4771	4677	4611	4805	4645	825	1415	500	3510	10	1	164460303	8684	20.23	1.90	12	1.95	261.00	2783.00	6340	20230330	-16.72	3680	20230103	43.48	6340	-16.72	20230330	3680	43.48	20230103	6340	-16.72	20230330	3680	43.48	20230103	2.47	Y	036540	500	824 억		7690198	N	N	107238	N	00	N
164	20231102	140352	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5270	525	2	11.06	15531703720	3013819	475.63	4900	5320	4870	6160	3325	4745	5153.50	4.68	2314	643991	4931	4837	4771	4677	4611	4805	4645	825	1415	500	3510	10	1	164460303	8667	20.19	1.89	12	1.83	261.00	2783.00	6340	20230330	-16.88	3680	20230103	43.21	6340	-16.88	20230330	3680	43.21	20230103	6340	-16.88	20230330	3680	43.21	20230103	2.47	Y	036540	500	824 억		7690198	N	N	107238	N	00	N
165	20231102	130355	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5260	515	2	10.85	14059964940	2734882	431.61	4900	5320	4870	6160	3325	4745	5140.98	4.68	2314	585525	4931	4837	4771	4677	4611	4805	4645	825	1415	500	3510	10	1	164460303	8651	20.15	1.89	12	1.66	261.00	2783.00	6340	20230330	-17.03	3680	20230103	42.93	6340	-17.03	20230330	3680	42.93	20230103	6340	-17.03	20230330	3680	42.93	20230103	2.47	Y	036540	500	824 억		7690198	N	N	107238	N	00	N
166	20231102	120353	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5180	435	2	9.17	10315096290	2023432	319.33	4900	5210	4870	6160	3325	4745	5097.82	4.68	2314	547396	4931	4837	4771	4677	4611	4805	4645	825	1415	500	3510	10	1	164460303	8519	19.85	1.86	12	1.23	261.00	2783.00	6340	20230330	-18.30	3680	20230103	40.76	6340	-18.30	20230330	3680	40.76	20230103	6340	-18.30	20230330	3680	40.76	20230103	2.47	Y	036540	500	824 억		7690198	N	N	107238	N	00	N
167	20231102	110353	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5190	445	2	9.38	9028813160	1775305	280.17	4900	5200	4870	6160	3325	4745	5085.78	4.68	2314	431080	4931	4837	4771	4677	4611	4805	4645	825	1415	500	3510	10	1	164460303	8535	19.89	1.86	12	1.08	261.00	2783.00	6340	20230330	-18.14	3680	20230103	41.03	6340	-18.14	20230330	3680	41.03	20230103	6340	-18.14	20230330	3680	41.03	20230103	2.47	Y	036540	500	824 억		7690198	N	N	107238	N	00	N
168	20231102	100353	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5140	395	2	8.32	6675822730	1319861	208.29	4900	5150	4870	6160	3325	4745	5057.97	4.68	2314	217461	4931	4837	4771	4677	4611	4805	4645	825	1415	500	3510	10	1	164460303	8453	19.69	1.85	12	0.80	261.00	2783.00	6340	20230330	-18.93	3680	20230103	39.67	6340	-18.93	20230330	3680	39.67	20230103	6340	-18.93	20230330	3680	39.67	20230103	2.47	Y	036540	500	824 억		7690198	N	N	107238	N	00	N
169	20231102	090357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	4975	230	2	4.85	1163870345	234535	37.01	4900	5060	4870	6160	3325	4745	4962.46	4.68	2314	19842	4931	4837	4771	4677	4611	4805	4645	825	1415	500	3510	5	1	164460303	8182	19.06	1.79	12	0.14	261.00	2783.00	6340	20230330	-21.53	3680	20230103	35.19	6340	-21.53	20230330	3680	35.19	20230103	6340	-21.53	20230330	3680	35.19	20230103	2.47	Y	036540	500	824 억		7690198	N	N	107238	N	00	N
170	20231101	160353	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	4745	30	2	0.64	3000475610	627320	77.04	4755	4865	4705	6120	3305	4715	4783.11	4.63	0	13506	5128	4921	4813	4606	4498	4867	4552	825	1405	500	3480	5	1	164460303	7804	18.18	1.70	12	0.38	261.00	2783.00	6340	20230330	-25.16	3680	20230103	28.94	6340	-25.16	20230330	3680	28.94	20230103	6340	-25.16	20230330	3680	28.94	20230103	2.48	Y	036540	500	824 억		7614330	N	N	107238	N	00	N
171	20231101	150352	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	4735	20	2	0.42	2699887465	563934	69.25	4755	4865	4705	6120	3305	4715	4787.59	4.63	0	7652	5128	4921	4813	4606	4498	4867	4552	825	1405	500	3480	5	1	164460303	7787	18.14	1.70	12	0.34	261.00	2783.00	6340	20230330	-25.32	3680	20230103	28.67	6340	-25.32	20230330	3680	28.67	20230103	6340	-25.32	20230330	3680	28.67	20230103	2.48	Y	036540	500	824 억		7614330	N	N	162489	N	00	N
172	20231101	140348	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	4760	45	2	0.95	2031665645	422904	51.93	4755	4865	4750	6120	3305	4715	4804.08	4.63	0	-3151	5128	4921	4813	4606	4498	4867	4552	825	1405	500	3480	5	1	164460303	7828	18.24	1.71	12	0.26	261.00	2783.00	6340	20230330	-24.92	3680	20230103	29.35	6340	-24.92	20230330	3680	29.35	20230103	6340	-24.92	20230330	3680	29.35	20230103	2.48	Y	036540	500	824 억		7614330	N	N	162489	N	00	N
173	20231101	130352	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	4795	80	2	1.70	1370665075	284658	34.96	4755	4865	4755	6120	3305	4715	4815.13	4.63	0	8343	5128	4921	4813	4606	4498	4867	4552	825	1405	500	3480	5	1	164460303	7886	18.37	1.72	12	0.17	261.00	2783.00	6340	20230330	-24.37	3680	20230103	30.30	6340	-24.37	20230330	3680	30.30	20230103	6340	-24.37	20230330	3680	30.30	20230103	2.48	Y	036540	500	824 억		7614330	N	N	162489	N	00	N
174	20231101	120358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	4795	80	2	1.70	1245052655	258542	31.75	4755	4865	4755	6120	3305	4715	4815.67	4.63	0	10155	5128	4921	4813	4606	4498	4867	4552	825	1405	500	3480	5	1	164460303	7886	18.37	1.72	12	0.16	261.00	2783.00	6340	20230330	-24.37	3680	20230103	30.30	6340	-24.37	20230330	3680	30.30	20230103	6340	-24.37	20230330	3680	30.30	20230103	2.48	Y	036540	500	824 억		7614330	N	N	162489	N	00	N
175	20231101	110401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	4780	65	2	1.38	1091717725	226532	27.82	4755	4865	4755	6120	3305	4715	4819.26	4.63	0	13583	5128	4921	4813	4606	4498	4867	4552	825	1405	500	3480	5	1	164460303	7861	18.31	1.72	12	0.14	261.00	2783.00	6340	20230330	-24.61	3680	20230103	29.89	6340	-24.61	20230330	3680	29.89	20230103	6340	-24.61	20230330	3680	29.89	20230103	2.48	Y	036540	500	824 억		7614330	N	N	162489	N	00	N
176	20231101	100356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	4820	105	2	2.23	742256855	153722	18.88	4755	4865	4755	6120	3305	4715	4828.57	4.63	0	23494	5128	4921	4813	4606	4498	4867	4552	825	1405	500	3480	5	1	164460303	7927	18.47	1.73	12	0.09	261.00	2783.00	6340	20230330	-23.97	3680	20230103	30.98	6340	-23.97	20230330	3680	30.98	20230103	6340	-23.97	20230330	3680	30.98	20230103	2.48	Y	036540	500	824 억		7614330	N	N	162489	N	00	N
177	20231101	090359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	4795	80	2	1.70	77179195	16148	1.98	4755	4800	4755	6120	3305	4715	4779.49	4.63	0	-2594	5128	4921	4813	4606	4498	4867	4552	825	1405	500	3480	5	1	164460303	7886	18.37	1.72	12	0.01	261.00	2783.00	6340	20230330	-24.37	3680	20230103	30.30	6340	-24.37	20230330	3680	30.30	20230103	6340	-24.37	20230330	3680	30.30	20230103	2.48	Y	036540	500	824 억		7614330	N	N	162489	N	00	N