KissMeData/095340/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	160757	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88100	4100	2	4.88	36138550500	412027	151.34	84000	90000	83900	109200	58800	84000	87708.64	7.20	-2326	45033	87733	85866	82833	80966	77933	86800	81900	106	25200	500	60480	100	1	21197058	18675	34.88	5.36	12	1.94	2526.00	16435.00	116900	20230824	-24.64	29950	20230103	194.16	116900	-24.64	20230824	29950	194.16	20230103	116900	-24.64	20230824	29950	194.16	20230103	2.38	N	095340	500	105 억		1525192	N	N	6872	N	00	N
3	20231130	150759	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87600	3600	2	4.29	34241680800	390458	143.42	84000	90000	83900	109200	58800	84000	87696.20	7.20	-2326	42128	87733	85866	82833	80966	77933	86800	81900	106	25200	500	60480	100	1	21197058	18569	34.68	5.33	12	1.84	2526.00	16435.00	116900	20230824	-25.06	29950	20230103	192.49	116900	-25.06	20230824	29950	192.49	20230103	116900	-25.06	20230824	29950	192.49	20230103	2.38	N	095340	500	105 억		1525192	N	N	1034	N	00	N
4	20231130	140755	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87500	3500	2	4.17	30985579500	353177	129.72	84000	90000	83900	109200	58800	84000	87733.86	7.20	-2326	38053	87733	85866	82833	80966	77933	86800	81900	106	25200	500	60480	100	1	21197058	18547	34.64	5.32	12	1.67	2526.00	16435.00	116900	20230824	-25.15	29950	20230103	192.15	116900	-25.15	20230824	29950	192.15	20230103	116900	-25.15	20230824	29950	192.15	20230103	2.38	N	095340	500	105 억		1525192	N	N	1034	N	00	N
5	20231130	130752	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87700	3700	2	4.40	28333829600	323004	118.64	84000	90000	83900	109200	58800	84000	87719.76	7.20	-2326	38098	87733	85866	82833	80966	77933	86800	81900	106	25200	500	60480	100	1	21197058	18590	34.72	5.34	12	1.52	2526.00	16435.00	116900	20230824	-24.98	29950	20230103	192.82	116900	-24.98	20230824	29950	192.82	20230103	116900	-24.98	20230824	29950	192.82	20230103	2.38	N	095340	500	105 억		1525192	N	N	1034	N	00	N
6	20231130	120804	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88900	4900	2	5.83	25817421400	294527	108.18	84000	90000	83900	109200	58800	84000	87657.24	7.20	-2326	39144	87733	85866	82833	80966	77933	86800	81900	106	25200	500	60480	100	1	21197058	18844	35.19	5.41	12	1.39	2526.00	16435.00	116900	20230824	-23.95	29950	20230103	196.83	116900	-23.95	20230824	29950	196.83	20230103	116900	-23.95	20230824	29950	196.83	20230103	2.38	N	095340	500	105 억		1525192	N	N	1034	N	00	N
7	20231130	110759	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88100	4100	2	4.88	21927539600	250775	92.11	84000	90000	83900	109200	58800	84000	87439.11	7.20	-2326	46708	87733	85866	82833	80966	77933	86800	81900	106	25200	500	60480	100	1	21197058	18675	34.88	5.36	12	1.18	2526.00	16435.00	116900	20230824	-24.64	29950	20230103	194.16	116900	-24.64	20230824	29950	194.16	20230103	116900	-24.64	20230824	29950	194.16	20230103	2.38	N	095340	500	105 억		1525192	N	N	1034	N	00	N
8	20231130	100753	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88400	4400	2	5.24	13033162500	150633	55.33	84000	88600	83900	109200	58800	84000	86522.64	7.20	-2326	35828	87733	85866	82833	80966	77933	86800	81900	106	25200	500	60480	100	1	21197058	18738	35.00	5.38	12	0.71	2526.00	16435.00	116900	20230824	-24.38	29950	20230103	195.16	116900	-24.38	20230824	29950	195.16	20230103	116900	-24.38	20230824	29950	195.16	20230103	2.38	N	095340	500	105 억		1525192	N	N	1034	N	00	N
9	20231130	090754	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84800	800	2	0.95	1111606300	13181	4.84	84000	85100	83900	109200	58800	84000	84334.01	7.20	-2326	622	87733	85866	82833	80966	77933	86800	81900	106	25200	500	60480	100	1	21197058	17975	33.57	5.16	12	0.06	2526.00	16435.00	116900	20230824	-27.46	29950	20230103	183.14	116900	-27.46	20230824	29950	183.14	20230103	116900	-27.46	20230824	29950	183.14	20230103	2.38	N	095340	500	105 억		1525192	N	N	1034	N	00	N
10	20231129	160750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84000	2500	2	3.07	22398477300	270473	134.51	80900	84700	79800	105900	57100	81500	82805.71	7.26	-1810	-15746	83766	82632	80866	79732	77966	82950	80050	106	24400	500	58680	100	1	21197058	17806	33.25	5.11	12	1.28	2526.00	16435.00	116900	20230824	-28.14	29950	20230103	180.47	116900	-28.14	20230824	29950	180.47	20230103	116900	-28.14	20230824	29950	180.47	20230103	2.43	N	095340	500	105 억		1539116	N	N	1034	N	00	N
11	20231129	150757	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83800	2300	2	2.82	21260945200	256938	127.78	80900	84700	79800	105900	57100	81500	82747.77	7.26	-1810	-17408	83766	82632	80866	79732	77966	82950	80050	106	24400	500	58680	100	1	21197058	17763	33.17	5.10	12	1.21	2526.00	16435.00	116900	20230824	-28.31	29950	20230103	179.80	116900	-28.31	20230824	29950	179.80	20230103	116900	-28.31	20230824	29950	179.80	20230103	2.43	N	095340	500	105 억		1539116	N	N	6788	N	00	N
12	20231129	140753	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82800	1300	2	1.60	12226423700	149322	74.26	80900	83700	79800	105900	57100	81500	81879.80	7.26	-1810	-7400	83766	82632	80866	79732	77966	82950	80050	106	24400	500	58680	100	1	21197058	17551	32.78	5.04	12	0.70	2526.00	16435.00	116900	20230824	-29.17	29950	20230103	176.46	116900	-29.17	20230824	29950	176.46	20230103	116900	-29.17	20230824	29950	176.46	20230103	2.43	N	095340	500	105 억		1539116	N	N	6788	N	00	N
13	20231129	130754	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82800	1300	2	1.60	7226488400	89142	44.33	80900	82900	79800	105900	57100	81500	81066.76	7.26	-1810	2577	83766	82632	80866	79732	77966	82950	80050	106	24400	500	58680	100	1	21197058	17551	32.78	5.04	12	0.42	2526.00	16435.00	116900	20230824	-29.17	29950	20230103	176.46	116900	-29.17	20230824	29950	176.46	20230103	116900	-29.17	20230824	29950	176.46	20230103	2.43	N	095340	500	105 억		1539116	N	N	6788	N	00	N
14	20231129	120755	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81400	-100	5	-0.12	4859762900	60276	29.98	80900	81500	79800	105900	57100	81500	80623.98	7.26	-1810	-5087	83766	82632	80866	79732	77966	82950	80050	106	24400	500	58680	100	1	21197058	17254	32.22	4.95	12	0.28	2526.00	16435.00	116900	20230824	-30.37	29950	20230103	171.79	116900	-30.37	20230824	29950	171.79	20230103	116900	-30.37	20230824	29950	171.79	20230103	2.43	N	095340	500	105 억		1539116	N	N	6788	N	00	N
15	20231129	110755	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81200	-300	5	-0.37	3789005900	47093	23.42	80900	81300	79800	105900	57100	81500	80456.13	7.26	-1810	-4164	83766	82632	80866	79732	77966	82950	80050	106	24400	500	58680	100	1	21197058	17212	32.15	4.94	12	0.22	2526.00	16435.00	116900	20230824	-30.54	29950	20230103	171.12	116900	-30.54	20230824	29950	171.12	20230103	116900	-30.54	20230824	29950	171.12	20230103	2.43	N	095340	500	105 억		1539116	N	N	6788	N	00	N
16	20231129	100753	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80900	-600	5	-0.74	2809206900	34971	17.39	80900	81100	79800	105900	57100	81500	80326.86	7.26	-1810	-5489	83766	82632	80866	79732	77966	82950	80050	106	24400	500	58680	100	1	21197058	17148	32.03	4.92	12	0.16	2526.00	16435.00	116900	20230824	-30.80	29950	20230103	170.12	116900	-30.80	20230824	29950	170.12	20230103	116900	-30.80	20230824	29950	170.12	20230103	2.43	N	095340	500	105 억		1539116	N	N	6788	N	00	N
17	20231129	090750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80600	-900	5	-1.10	652683500	8096	4.03	80900	81000	80300	105900	57100	81500	80609.00	7.26	-1810	-3685	83766	82632	80866	79732	77966	82950	80050	106	24400	500	58680	100	1	21197058	17085	31.91	4.90	12	0.04	2526.00	16435.00	116900	20230824	-31.05	29950	20230103	169.12	116900	-31.05	20230824	29950	169.12	20230103	116900	-31.05	20230824	29950	169.12	20230103	2.43	N	095340	500	105 억		1539116	N	N	6788	N	00	N
18	20231128	160751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81500	1500	2	1.88	16103857400	199775	78.27	81500	82000	79100	104000	56000	80000	80606.37	7.23	-484	2056	83333	81666	80533	78866	77733	81100	78300	106	24000	500	57600	100	1	21197058	17276	32.26	4.96	12	0.94	2526.00	16435.00	116900	20230824	-30.28	29950	20230103	172.12	116900	-30.28	20230824	29950	172.12	20230103	116900	-30.28	20230824	29950	172.12	20230103	2.54	N	095340	500	105 억		1532796	N	N	6788	N	00	N
19	20231128	150702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81400	1400	2	1.75	14840614200	184269	72.20	81500	82000	79100	104000	56000	80000	80537.77	7.23	-484	-946	83333	81666	80533	78866	77733	81100	78300	106	24000	500	57600	100	1	21197058	17254	32.22	4.95	12	0.87	2526.00	16435.00	116900	20230824	-30.37	29950	20230103	171.79	116900	-30.37	20230824	29950	171.79	20230103	116900	-30.37	20230824	29950	171.79	20230103	2.54	N	095340	500	105 억		1532796	N	N	4525	N	00	N
20	20231128	140750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81200	1200	2	1.50	13312737400	165434	64.82	81500	82000	79100	104000	56000	80000	80471.59	7.23	-484	421	83333	81666	80533	78866	77733	81100	78300	106	24000	500	57600	100	1	21197058	17212	32.15	4.94	12	0.78	2526.00	16435.00	116900	20230824	-30.54	29950	20230103	171.12	116900	-30.54	20230824	29950	171.12	20230103	116900	-30.54	20230824	29950	171.12	20230103	2.54	N	095340	500	105 억		1532796	N	N	4525	N	00	N
21	20231128	130746	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80400	400	2	0.50	10872537000	135341	53.03	81500	82000	79100	104000	56000	80000	80334.39	7.23	-484	-4961	83333	81666	80533	78866	77733	81100	78300	106	24000	500	57600	100	1	21197058	17042	31.83	4.89	12	0.64	2526.00	16435.00	116900	20230824	-31.22	29950	20230103	168.45	116900	-31.22	20230824	29950	168.45	20230103	116900	-31.22	20230824	29950	168.45	20230103	2.54	N	095340	500	105 억		1532796	N	N	4525	N	00	N
22	20231128	120750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80400	400	2	0.50	10026301600	124805	48.90	81500	82000	79100	104000	56000	80000	80335.74	7.23	-484	-5004	83333	81666	80533	78866	77733	81100	78300	106	24000	500	57600	100	1	21197058	17042	31.83	4.89	12	0.59	2526.00	16435.00	116900	20230824	-31.22	29950	20230103	168.45	116900	-31.22	20230824	29950	168.45	20230103	116900	-31.22	20230824	29950	168.45	20230103	2.54	N	095340	500	105 억		1532796	N	N	4525	N	00	N
23	20231128	110749	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80600	600	2	0.75	8511406800	105985	41.52	81500	82000	79100	104000	56000	80000	80307.65	7.23	-484	-5395	83333	81666	80533	78866	77733	81100	78300	106	24000	500	57600	100	1	21197058	17085	31.91	4.90	12	0.50	2526.00	16435.00	116900	20230824	-31.05	29950	20230103	169.12	116900	-31.05	20230824	29950	169.12	20230103	116900	-31.05	20230824	29950	169.12	20230103	2.54	N	095340	500	105 억		1532796	N	N	4525	N	00	N
24	20231128	100748	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79600	-400	5	-0.50	6271739800	78090	30.60	81500	82000	79100	104000	56000	80000	80314.25	7.23	-484	-11172	83333	81666	80533	78866	77733	81100	78300	106	24000	500	57600	100	1	21197058	16873	31.51	4.84	12	0.37	2526.00	16435.00	116900	20230824	-31.91	29950	20230103	165.78	116900	-31.91	20230824	29950	165.78	20230103	116900	-31.91	20230824	29950	165.78	20230103	2.54	N	095340	500	105 억		1532796	N	N	4525	N	00	N
25	20231128	090746	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81200	1200	2	1.50	1849115700	22691	8.89	81500	82000	80900	104000	56000	80000	81491.15	7.23	-484	507	83333	81666	80533	78866	77733	81100	78300	106	24000	500	57600	100	1	21197058	17212	32.15	4.94	12	0.11	2526.00	16435.00	116900	20230824	-30.54	29950	20230103	171.12	116900	-30.54	20230824	29950	171.12	20230103	116900	-30.54	20230824	29950	171.12	20230103	2.54	N	095340	500	105 억		1532796	N	N	4525	N	00	N
26	20231127	160745	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80000	-1700	5	-2.08	20415877600	253786	172.73	81500	82200	79400	106200	57200	81700	80445.50	6.82	1933	56739	83433	82566	81733	80866	80033	83000	81300	106	24500	500	58820	100	1	21197058	16958	31.67	4.87	12	1.20	2526.00	16435.00	116900	20230824	-31.57	29950	20230103	167.11	116900	-31.57	20230824	29950	167.11	20230103	116900	-31.57	20230824	29950	167.11	20230103	2.41	N	095340	500	105 억		1445180	N	N	4518	N	00	N
27	20231127	150747	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80100	-1600	5	-1.96	19111560400	237481	161.63	81500	82200	79400	106200	57200	81700	80476.09	6.82	1933	51596	83433	82566	81733	80866	80033	83000	81300	106	24500	500	58820	100	1	21197058	16979	31.71	4.87	12	1.12	2526.00	16435.00	116900	20230824	-31.48	29950	20230103	167.45	116900	-31.48	20230824	29950	167.45	20230103	116900	-31.48	20230824	29950	167.45	20230103	2.41	N	095340	500	105 억		1445180	N	N	497	N	00	N
28	20231127	140751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80200	-1500	5	-1.84	17100984300	212400	144.56	81500	82200	79400	106200	57200	81700	80513.03	6.82	1933	50063	83433	82566	81733	80866	80033	83000	81300	106	24500	500	58820	100	1	21197058	17000	31.75	4.88	12	1.00	2526.00	16435.00	116900	20230824	-31.39	29950	20230103	167.78	116900	-31.39	20230824	29950	167.78	20230103	116900	-31.39	20230824	29950	167.78	20230103	2.41	N	095340	500	105 억		1445180	N	N	497	N	00	N
29	20231127	130749	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80100	-1600	5	-1.96	15166812200	188254	128.13	81500	82200	79400	106200	57200	81700	80565.60	6.82	1933	42417	83433	82566	81733	80866	80033	83000	81300	106	24500	500	58820	100	1	21197058	16979	31.71	4.87	12	0.89	2526.00	16435.00	116900	20230824	-31.48	29950	20230103	167.45	116900	-31.48	20230824	29950	167.45	20230103	116900	-31.48	20230824	29950	167.45	20230103	2.41	N	095340	500	105 억		1445180	N	N	497	N	00	N
30	20231127	120752	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80300	-1400	5	-1.71	13821016800	171461	116.70	81500	82200	79400	106200	57200	81700	80607.26	6.82	1933	35588	83433	82566	81733	80866	80033	83000	81300	106	24500	500	58820	100	1	21197058	17021	31.79	4.89	12	0.81	2526.00	16435.00	116900	20230824	-31.31	29950	20230103	168.11	116900	-31.31	20230824	29950	168.11	20230103	116900	-31.31	20230824	29950	168.11	20230103	2.41	N	095340	500	105 억		1445180	N	N	497	N	00	N
31	20231127	110739	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81000	-700	5	-0.86	8980065200	111207	75.69	81500	82200	79400	106200	57200	81700	80750.78	6.82	1933	15064	83433	82566	81733	80866	80033	83000	81300	106	24500	500	58820	100	1	21197058	17170	32.07	4.93	12	0.52	2526.00	16435.00	116900	20230824	-30.71	29950	20230103	170.45	116900	-30.71	20230824	29950	170.45	20230103	116900	-30.71	20230824	29950	170.45	20230103	2.41	N	095340	500	105 억		1445180	N	N	497	N	00	N
32	20231127	100738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80900	-800	5	-0.98	6551738400	81186	55.26	81500	82200	79400	106200	57200	81700	80700.17	6.82	1933	8305	83433	82566	81733	80866	80033	83000	81300	106	24500	500	58820	100	1	21197058	17148	32.03	4.92	12	0.38	2526.00	16435.00	116900	20230824	-30.80	29950	20230103	170.12	116900	-30.80	20230824	29950	170.12	20230103	116900	-30.80	20230824	29950	170.12	20230103	2.41	N	095340	500	105 억		1445180	N	N	497	N	00	N
33	20231127	090741	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80100	-1600	5	-1.96	1078879900	13394	9.12	81500	81500	79900	106200	57200	81700	80548.29	6.82	1933	559	83433	82566	81733	80866	80033	83000	81300	106	24500	500	58820	100	1	21197058	16979	31.71	4.87	12	0.06	2526.00	16435.00	116900	20230824	-31.48	29950	20230103	167.45	116900	-31.48	20230824	29950	167.45	20230103	116900	-31.48	20230824	29950	167.45	20230103	2.41	N	095340	500	105 억		1445180	N	N	497	N	00	N
34	20231124	160734	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81700	100	2	0.12	11878777100	145314	29.94	81600	82600	80900	106000	57200	81600	81745.80	6.77	-878	9047	89866	85732	83566	79432	77266	84650	78350	106	24400	500	58750	100	1	21197058	17318	32.34	4.97	12	0.69	2526.00	16435.00	116900	20230824	-30.11	29950	20230103	172.79	116900	-30.11	20230824	29950	172.79	20230103	116900	-30.11	20230824	29950	172.79	20230103	2.36	N	095340	500	105 억		1435182	N	N	497	N	00	N
35	20231124	150742	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81700	100	2	0.12	10908166800	133439	27.49	81600	82600	80900	106000	57200	81600	81746.60	6.77	-878	10664	89866	85732	83566	79432	77266	84650	78350	106	24400	500	58750	100	1	21197058	17318	32.34	4.97	12	0.63	2526.00	16435.00	116900	20230824	-30.11	29950	20230103	172.79	116900	-30.11	20230824	29950	172.79	20230103	116900	-30.11	20230824	29950	172.79	20230103	2.36	N	095340	500	105 억		1435182	N	N	173	N	00	N
36	20231124	140744	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81600	0	3	0.00	9446858600	115513	23.80	81600	82600	80900	106000	57200	81600	81781.97	6.77	-878	3819	89866	85732	83566	79432	77266	84650	78350	106	24400	500	58750	100	1	21197058	17297	32.30	4.97	12	0.54	2526.00	16435.00	116900	20230824	-30.20	29950	20230103	172.45	116900	-30.20	20230824	29950	172.45	20230103	116900	-30.20	20230824	29950	172.45	20230103	2.36	N	095340	500	105 억		1435182	N	N	173	N	00	N
37	20231124	130739	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81900	300	2	0.37	8754266700	107036	22.05	81600	82600	80900	106000	57200	81600	81788.27	6.77	-878	3023	89866	85732	83566	79432	77266	84650	78350	106	24400	500	58750	100	1	21197058	17360	32.42	4.98	12	0.50	2526.00	16435.00	116900	20230824	-29.94	29950	20230103	173.46	116900	-29.94	20230824	29950	173.46	20230103	116900	-29.94	20230824	29950	173.46	20230103	2.36	N	095340	500	105 억		1435182	N	N	173	N	00	N
38	20231124	120744	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81900	300	2	0.37	7691438600	94019	19.37	81600	82600	80900	106000	57200	81600	81807.55	6.77	-878	1604	89866	85732	83566	79432	77266	84650	78350	106	24400	500	58750	100	1	21197058	17360	32.42	4.98	12	0.44	2526.00	16435.00	116900	20230824	-29.94	29950	20230103	173.46	116900	-29.94	20230824	29950	173.46	20230103	116900	-29.94	20230824	29950	173.46	20230103	2.36	N	095340	500	105 억		1435182	N	N	173	N	00	N
39	20231124	110739	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82000	400	2	0.49	7178845900	87774	18.08	81600	82600	80900	106000	57200	81600	81788.10	6.77	-878	2669	89866	85732	83566	79432	77266	84650	78350	106	24400	500	58750	100	1	21197058	17382	32.46	4.99	12	0.41	2526.00	16435.00	116900	20230824	-29.85	29950	20230103	173.79	116900	-29.85	20230824	29950	173.79	20230103	116900	-29.85	20230824	29950	173.79	20230103	2.36	N	095340	500	105 억		1435182	N	N	173	N	00	N
40	20231124	100740	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81600	0	3	0.00	4982645100	60969	12.56	81600	82500	80900	106000	57200	81600	81724.49	6.77	-878	-2840	89866	85732	83566	79432	77266	84650	78350	106	24400	500	58750	100	1	21197058	17297	32.30	4.97	12	0.29	2526.00	16435.00	116900	20230824	-30.20	29950	20230103	172.45	116900	-30.20	20230824	29950	172.45	20230103	116900	-30.20	20230824	29950	172.45	20230103	2.36	N	095340	500	105 억		1435182	N	N	173	N	00	N
41	20231124	090738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81800	200	2	0.25	1165705500	14226	2.93	81600	82500	81600	106000	57200	81600	81944.86	6.77	-878	-3578	89866	85732	83566	79432	77266	84650	78350	106	24400	500	58750	100	1	21197058	17339	32.38	4.98	12	0.07	2526.00	16435.00	116900	20230824	-30.03	29950	20230103	173.12	116900	-30.03	20230824	29950	173.12	20230103	116900	-30.03	20230824	29950	173.12	20230103	2.36	N	095340	500	105 억		1435182	N	N	173	N	00	N
42	20231123	160730	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81600	-6400	5	-7.27	40023009200	480394	183.01	87700	87700	81400	114400	61600	88000	83310.41	7.07	-6678	-59869	90533	89266	87933	86666	85333	89900	87300	106	26400	500	63360	100	1	21197058	17297	32.30	4.97	12	2.27	2526.00	16435.00	116900	20230824	-30.20	29950	20230103	172.45	116900	-30.20	20230824	29950	172.45	20230103	116900	-30.20	20230824	29950	172.45	20230103	2.39	N	095340	500	105 억		1498634	N	N	173	N	00	N
43	20231123	150755	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81500	-6500	5	-7.39	37310937700	447146	170.34	87700	87700	81400	114400	61600	88000	83437.37	7.07	-6678	-60082	90533	89266	87933	86666	85333	89900	87300	106	26400	500	63360	100	1	21197058	17276	32.26	4.96	12	2.11	2526.00	16435.00	116900	20230824	-30.28	29950	20230103	172.12	116900	-30.28	20230824	29950	172.12	20230103	116900	-30.28	20230824	29950	172.12	20230103	2.39	N	095340	500	105 억		1498634	N	N	2760	N	00	N
44	20231123	140751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82300	-5700	5	-6.48	29216111400	348214	132.65	87700	87700	82300	114400	61600	88000	83896.94	7.07	-6678	-70036	90533	89266	87933	86666	85333	89900	87300	106	26400	500	63360	100	1	21197058	17445	32.58	5.01	12	1.64	2526.00	16435.00	116900	20230824	-29.60	29950	20230103	174.79	116900	-29.60	20230824	29950	174.79	20230103	116900	-29.60	20230824	29950	174.79	20230103	2.39	N	095340	500	105 억		1498634	N	N	2760	N	00	N
45	20231123	130752	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83000	-5000	5	-5.68	23816027700	282931	107.78	87700	87700	83000	114400	61600	88000	84169.42	7.07	-6678	-61199	90533	89266	87933	86666	85333	89900	87300	106	26400	500	63360	100	1	21197058	17594	32.86	5.05	12	1.33	2526.00	16435.00	116900	20230824	-29.00	29950	20230103	177.13	116900	-29.00	20230824	29950	177.13	20230103	116900	-29.00	20230824	29950	177.13	20230103	2.39	N	095340	500	105 억		1498634	N	N	2760	N	00	N
46	20231123	120742	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83500	-4500	5	-5.11	19740411700	234028	89.15	87700	87700	83200	114400	61600	88000	84342.94	7.07	-6678	-51771	90533	89266	87933	86666	85333	89900	87300	106	26400	500	63360	100	1	21197058	17700	33.06	5.08	12	1.10	2526.00	16435.00	116900	20230824	-28.57	29950	20230103	178.80	116900	-28.57	20230824	29950	178.80	20230103	116900	-28.57	20230824	29950	178.80	20230103	2.39	N	095340	500	105 억		1498634	N	N	2760	N	00	N
47	20231123	110759	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84200	-3800	5	-4.32	15715609600	186027	70.87	87700	87700	83200	114400	61600	88000	84470.91	7.07	-6678	-59375	90533	89266	87933	86666	85333	89900	87300	106	26400	500	63360	100	1	21197058	17848	33.33	5.12	12	0.88	2526.00	16435.00	116900	20230824	-27.97	29950	20230103	181.14	116900	-27.97	20230824	29950	181.14	20230103	116900	-27.97	20230824	29950	181.14	20230103	2.39	N	095340	500	105 억		1498634	N	N	2760	N	00	N
48	20231123	100742	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83900	-4100	5	-4.66	12370488700	146116	55.66	87700	87700	83200	114400	61600	88000	84650.81	7.07	-6678	-56869	90533	89266	87933	86666	85333	89900	87300	106	26400	500	63360	100	1	21197058	17784	33.21	5.10	12	0.69	2526.00	16435.00	116900	20230824	-28.23	29950	20230103	180.13	116900	-28.23	20230824	29950	180.13	20230103	116900	-28.23	20230824	29950	180.13	20230103	2.39	N	095340	500	105 억		1498634	N	N	2760	N	00	N
49	20231123	090738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86100	-1900	5	-2.16	1890734700	21856	8.33	87700	87700	85800	114400	61600	88000	86474.31	7.07	-6678	-11878	90533	89266	87933	86666	85333	89900	87300	106	26400	500	63360	100	1	21197058	18251	34.09	5.24	12	0.10	2526.00	16435.00	116900	20230824	-26.35	29950	20230103	187.48	116900	-26.35	20230824	29950	187.48	20230103	116900	-26.35	20230824	29950	187.48	20230103	2.39	N	095340	500	105 억		1498634	N	N	2760	N	00	N
50	20231122	160713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88000	-1700	5	-1.90	22927966900	261537	102.92	86800	89200	86600	116600	62800	89700	87664.06	6.90	332	34139	93633	91666	90433	88466	87233	91050	87850	106	26900	500	64580	100	1	21197058	18653	34.84	5.35	12	1.23	2526.00	16435.00	116900	20230824	-24.72	29950	20230103	193.82	116900	-24.72	20230824	29950	193.82	20230103	116900	-24.72	20230824	29950	193.82	20230103	2.39	N	095340	500	105 억		1463630	N	N	2760	N	00	N
51	20231122	150726	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88000	-1700	5	-1.90	22299058500	254404	100.12	86800	89200	86600	116600	62800	89700	87649.98	6.90	332	35398	93633	91666	90433	88466	87233	91050	87850	106	26900	500	64580	100	1	21197058	18653	34.84	5.35	12	1.20	2526.00	16435.00	116900	20230824	-24.72	29950	20230103	193.82	116900	-24.72	20230824	29950	193.82	20230103	116900	-24.72	20230824	29950	193.82	20230103	2.39	N	095340	500	105 억		1463630	N	N	852	N	00	N
52	20231122	140718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88100	-1600	5	-1.78	19242381500	219843	86.52	86800	89000	86600	116600	62800	89700	87525.16	6.90	332	32839	93633	91666	90433	88466	87233	91050	87850	106	26900	500	64580	100	1	21197058	18675	34.88	5.36	12	1.04	2526.00	16435.00	116900	20230824	-24.64	29950	20230103	194.16	116900	-24.64	20230824	29950	194.16	20230103	116900	-24.64	20230824	29950	194.16	20230103	2.39	N	095340	500	105 억		1463630	N	N	852	N	00	N
53	20231122	130746	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86900	-2800	5	-3.12	16570091100	189368	74.52	86800	89000	86600	116600	62800	89700	87498.93	6.90	332	30387	93633	91666	90433	88466	87233	91050	87850	106	26900	500	64580	100	1	21197058	18420	34.40	5.29	12	0.89	2526.00	16435.00	116900	20230824	-25.66	29950	20230103	190.15	116900	-25.66	20230824	29950	190.15	20230103	116900	-25.66	20230824	29950	190.15	20230103	2.39	N	095340	500	105 억		1463630	N	N	852	N	00	N
54	20231122	120748	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87300	-2400	5	-2.68	14915549500	170354	67.04	86800	89000	86600	116600	62800	89700	87552.80	6.90	332	28941	93633	91666	90433	88466	87233	91050	87850	106	26900	500	64580	100	1	21197058	18505	34.56	5.31	12	0.80	2526.00	16435.00	116900	20230824	-25.32	29950	20230103	191.49	116900	-25.32	20230824	29950	191.49	20230103	116900	-25.32	20230824	29950	191.49	20230103	2.39	N	095340	500	105 억		1463630	N	N	852	N	00	N
55	20231122	110823	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87000	-2700	5	-3.01	13191050200	150596	59.27	86800	89000	86600	116600	62800	89700	87588.52	6.90	332	24456	93633	91666	90433	88466	87233	91050	87850	106	26900	500	64580	100	1	21197058	18441	34.44	5.29	12	0.71	2526.00	16435.00	116900	20230824	-25.58	29950	20230103	190.48	116900	-25.58	20230824	29950	190.48	20230103	116900	-25.58	20230824	29950	190.48	20230103	2.39	N	095340	500	105 억		1463630	N	N	852	N	00	N
56	20231122	100800	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87900	-1800	5	-2.01	9516138600	108497	42.70	86800	89000	86600	116600	62800	89700	87703.80	6.90	332	17125	93633	91666	90433	88466	87233	91050	87850	106	26900	500	64580	100	1	21197058	18632	34.80	5.35	12	0.51	2526.00	16435.00	116900	20230824	-24.81	29950	20230103	193.49	116900	-24.81	20230824	29950	193.49	20230103	116900	-24.81	20230824	29950	193.49	20230103	2.39	N	095340	500	105 억		1463630	N	N	852	N	00	N
57	20231122	090721	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88000	-1700	5	-1.90	2249729300	25638	10.09	86800	88600	86700	116600	62800	89700	87729.04	6.90	332	6320	93633	91666	90433	88466	87233	91050	87850	106	26900	500	64580	100	1	21197058	18653	34.84	5.35	12	0.12	2526.00	16435.00	116900	20230824	-24.72	29950	20230103	193.82	116900	-24.72	20230824	29950	193.82	20230103	116900	-24.72	20230824	29950	193.82	20230103	2.39	N	095340	500	105 억		1463630	N	N	852	N	00	N
58	20231121	160724	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89700	1100	2	1.24	22870355600	252353	107.61	90900	92400	89200	115100	62100	88600	90630.05	6.84	0	-8725	93466	91032	88466	86032	83466	89750	84750	106	26500	500	63790	100	1	21197058	19014	35.51	5.46	12	1.19	2526.00	16435.00	116900	20230824	-23.27	29950	20230103	199.50	116900	-23.27	20230824	29950	199.50	20230103	116900	-23.27	20230824	29950	199.50	20230103	2.39	N	095340	500	105 억		1450892	N	N	852	N	00	N
59	20231121	150723	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89700	1100	2	1.24	21923301800	241787	103.10	90900	92400	89200	115100	62100	88600	90672.28	6.84	0	-8996	93466	91032	88466	86032	83466	89750	84750	106	26500	500	63790	100	1	21197058	19014	35.51	5.46	12	1.14	2526.00	16435.00	116900	20230824	-23.27	29950	20230103	199.50	116900	-23.27	20230824	29950	199.50	20230103	116900	-23.27	20230824	29950	199.50	20230103	2.39	N	095340	500	105 억		1450892	N	N	303	N	00	N
60	20231121	140716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90100	1500	2	1.69	19432356300	213981	91.25	90900	92400	89200	115100	62100	88600	90813.85	6.84	0	-1607	93466	91032	88466	86032	83466	89750	84750	106	26500	500	63790	100	1	21197058	19099	35.67	5.48	12	1.01	2526.00	16435.00	116900	20230824	-22.93	29950	20230103	200.83	116900	-22.93	20230824	29950	200.83	20230103	116900	-22.93	20230824	29950	200.83	20230103	2.39	N	095340	500	105 억		1450892	N	N	303	N	00	N
61	20231121	130710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90100	1500	2	1.69	16535246100	181695	77.48	90900	92400	89300	115100	62100	88600	91006.00	6.84	0	-270	93466	91032	88466	86032	83466	89750	84750	106	26500	500	63790	100	1	21197058	19099	35.67	5.48	12	0.86	2526.00	16435.00	116900	20230824	-22.93	29950	20230103	200.83	116900	-22.93	20230824	29950	200.83	20230103	116900	-22.93	20230824	29950	200.83	20230103	2.39	N	095340	500	105 억		1450892	N	N	303	N	00	N
62	20231121	120708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90600	2000	2	2.26	15073738500	165545	70.59	90900	92400	89300	115100	62100	88600	91055.78	6.84	0	2974	93466	91032	88466	86032	83466	89750	84750	106	26500	500	63790	100	1	21197058	19205	35.87	5.51	12	0.78	2526.00	16435.00	116900	20230824	-22.50	29950	20230103	202.50	116900	-22.50	20230824	29950	202.50	20230103	116900	-22.50	20230824	29950	202.50	20230103	2.39	N	095340	500	105 억		1450892	N	N	303	N	00	N
63	20231121	110707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90200	1600	2	1.81	13151138100	144200	61.49	90900	92400	90000	115100	62100	88600	91201.35	6.84	0	9738	93466	91032	88466	86032	83466	89750	84750	106	26500	500	63790	100	1	21197058	19120	35.71	5.49	12	0.68	2526.00	16435.00	116900	20230824	-22.84	29950	20230103	201.17	116900	-22.84	20230824	29950	201.17	20230103	116900	-22.84	20230824	29950	201.17	20230103	2.39	N	095340	500	105 억		1450892	N	N	303	N	00	N
64	20231121	100650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91300	2700	2	3.05	11135002700	121985	52.02	90900	92400	90000	115100	62100	88600	91282.55	6.84	0	17189	93466	91032	88466	86032	83466	89750	84750	106	26500	500	63790	100	1	21197058	19353	36.14	5.56	12	0.58	2526.00	16435.00	116900	20230824	-21.90	29950	20230103	204.84	116900	-21.90	20230824	29950	204.84	20230103	116900	-21.90	20230824	29950	204.84	20230103	2.39	N	095340	500	105 억		1450892	N	N	303	N	00	N
65	20231121	090700	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90900	2300	2	2.60	2727680300	29923	12.76	90900	92100	90100	115100	62100	88600	91159.81	6.84	0	1390	93466	91032	88466	86032	83466	89750	84750	106	26500	500	63790	100	1	21197058	19268	35.99	5.53	12	0.14	2526.00	16435.00	116900	20230824	-22.24	29950	20230103	203.51	116900	-22.24	20230824	29950	203.51	20230103	116900	-22.24	20230824	29950	203.51	20230103	2.39	N	095340	500	105 억		1450892	N	N	303	N	00	N
66	20231120	160705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88600	-2600	5	-2.85	20648066600	233340	90.98	90500	90900	85900	118500	63900	91200	88488.93	6.90	0	-1708	95466	93332	91766	89632	88066	92550	88850	106	27300	500	65660	100	1	21197058	18781	35.08	5.39	12	1.10	2526.00	16435.00	116900	20230824	-24.21	29950	20230103	195.83	116900	-24.21	20230824	29950	195.83	20230103	116900	-24.21	20230824	29950	195.83	20230103	2.34	N	095340	500	105 억		1461904	N	N	303	N	00	N
67	20231120	150711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89200	-2000	5	-2.19	19657222200	222179	86.63	90500	90900	85900	118500	63900	91200	88474.57	6.90	0	-989	95466	93332	91766	89632	88066	92550	88850	106	27300	500	65660	100	1	21197058	18908	35.31	5.43	12	1.05	2526.00	16435.00	116900	20230824	-23.70	29950	20230103	197.83	116900	-23.70	20230824	29950	197.83	20230103	116900	-23.70	20230824	29950	197.83	20230103	2.34	N	095340	500	105 억		1461904	N	N	4478	N	00	N
68	20231120	140710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89200	-2000	5	-2.19	17819699700	201591	78.60	90500	90900	85900	118500	63900	91200	88395.16	6.90	0	-867	95466	93332	91766	89632	88066	92550	88850	106	27300	500	65660	100	1	21197058	18908	35.31	5.43	12	0.95	2526.00	16435.00	116900	20230824	-23.70	29950	20230103	197.83	116900	-23.70	20230824	29950	197.83	20230103	116900	-23.70	20230824	29950	197.83	20230103	2.34	N	095340	500	105 억		1461904	N	N	4478	N	00	N
69	20231120	130705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88800	-2400	5	-2.63	16352220700	185114	72.18	90500	90900	85900	118500	63900	91200	88335.78	6.90	0	-1768	95466	93332	91766	89632	88066	92550	88850	106	27300	500	65660	100	1	21197058	18823	35.15	5.40	12	0.87	2526.00	16435.00	116900	20230824	-24.04	29950	20230103	196.49	116900	-24.04	20230824	29950	196.49	20230103	116900	-24.04	20230824	29950	196.49	20230103	2.34	N	095340	500	105 억		1461904	N	N	4478	N	00	N
70	20231120	120706	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90400	-800	5	-0.88	14733650700	167020	65.12	90500	90900	85900	118500	63900	91200	88214.69	6.90	0	-2976	95466	93332	91766	89632	88066	92550	88850	106	27300	500	65660	100	1	21197058	19162	35.79	5.50	12	0.79	2526.00	16435.00	116900	20230824	-22.67	29950	20230103	201.84	116900	-22.67	20230824	29950	201.84	20230103	116900	-22.67	20230824	29950	201.84	20230103	2.34	N	095340	500	105 억		1461904	N	N	4478	N	00	N
71	20231120	110705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89600	-1600	5	-1.75	12863356500	146243	57.02	90500	90900	85900	118500	63900	91200	87958.54	6.90	0	-5894	95466	93332	91766	89632	88066	92550	88850	106	27300	500	65660	100	1	21197058	18993	35.47	5.45	12	0.69	2526.00	16435.00	116900	20230824	-23.35	29950	20230103	199.17	116900	-23.35	20230824	29950	199.17	20230103	116900	-23.35	20230824	29950	199.17	20230103	2.34	N	095340	500	105 억		1461904	N	N	4478	N	00	N
72	20231120	100702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87900	-3300	5	-3.62	9288397000	105970	41.32	90500	90900	85900	118500	63900	91200	87650.83	6.90	0	-3508	95466	93332	91766	89632	88066	92550	88850	106	27300	500	65660	100	1	21197058	18632	34.80	5.35	12	0.50	2526.00	16435.00	116900	20230824	-24.81	29950	20230103	193.49	116900	-24.81	20230824	29950	193.49	20230103	116900	-24.81	20230824	29950	193.49	20230103	2.34	N	095340	500	105 억		1461904	N	N	4478	N	00	N
73	20231120	090709	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90200	-1000	5	-1.10	1083480600	12044	4.70	90500	90900	89400	118500	63900	91200	89959.06	6.90	0	-1134	95466	93332	91766	89632	88066	92550	88850	106	27300	500	65660	100	1	21197058	19120	35.71	5.49	12	0.06	2526.00	16435.00	116900	20230824	-22.84	29950	20230103	201.17	116900	-22.84	20230824	29950	201.17	20230103	116900	-22.84	20230824	29950	201.17	20230103	2.34	N	095340	500	105 억		1461904	N	N	4478	N	00	N
74	20231117	160723	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91200	-400	5	-0.44	23541438800	255626	80.30	91700	93900	90200	119000	64200	91600	92094.72	6.92	332	-10131	96200	93900	89900	87600	83600	95050	88750	106	27400	500	65950	100	1	21197058	19332	36.10	5.55	12	1.21	2526.00	16435.00	116900	20230824	-21.98	29950	20230103	204.51	116900	-21.98	20230824	29950	204.51	20230103	116900	-21.98	20230824	29950	204.51	20230103	2.23	N	095340	500	105 억		1466240	N	N	4478	N	00	N
75	20231117	150727	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90800	-800	5	-0.87	22835253100	247870	77.86	91700	93900	90200	119000	64200	91600	92126.06	6.92	332	-10348	96200	93900	89900	87600	83600	95050	88750	106	27400	500	65950	100	1	21197058	19247	35.95	5.52	12	1.17	2526.00	16435.00	116900	20230824	-22.33	29950	20230103	203.17	116900	-22.33	20230824	29950	203.17	20230103	116900	-22.33	20230824	29950	203.17	20230103	2.23	N	095340	500	105 억		1466240	N	N	1972	N	00	N
76	20231117	140724	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91900	300	2	0.33	20298252900	220020	69.11	91700	93900	90800	119000	64200	91600	92256.59	6.92	332	-10364	96200	93900	89900	87600	83600	95050	88750	106	27400	500	65950	100	1	21197058	19480	36.38	5.59	12	1.04	2526.00	16435.00	116900	20230824	-21.39	29950	20230103	206.84	116900	-21.39	20230824	29950	206.84	20230103	116900	-21.39	20230824	29950	206.84	20230103	2.23	N	095340	500	105 억		1466240	N	N	1972	N	00	N
77	20231117	130723	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91900	300	2	0.33	18914559800	204956	64.38	91700	93900	90800	119000	64200	91600	92286.17	6.92	332	-9455	96200	93900	89900	87600	83600	95050	88750	106	27400	500	65950	100	1	21197058	19480	36.38	5.59	12	0.97	2526.00	16435.00	116900	20230824	-21.39	29950	20230103	206.84	116900	-21.39	20230824	29950	206.84	20230103	116900	-21.39	20230824	29950	206.84	20230103	2.23	N	095340	500	105 억		1466240	N	N	1972	N	00	N
78	20231117	120724	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91700	100	2	0.11	17234077400	186572	58.61	91700	93900	90800	119000	64200	91600	92372.53	6.92	332	-9735	96200	93900	89900	87600	83600	95050	88750	106	27400	500	65950	100	1	21197058	19438	36.30	5.58	12	0.88	2526.00	16435.00	116900	20230824	-21.56	29950	20230103	206.18	116900	-21.56	20230824	29950	206.18	20230103	116900	-21.56	20230824	29950	206.18	20230103	2.23	N	095340	500	105 억		1466240	N	N	1972	N	00	N
79	20231117	110727	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91700	100	2	0.11	15360333700	166221	52.21	91700	93900	90800	119000	64200	91600	92409.42	6.92	332	-3800	96200	93900	89900	87600	83600	95050	88750	106	27400	500	65950	100	1	21197058	19438	36.30	5.58	12	0.78	2526.00	16435.00	116900	20230824	-21.56	29950	20230103	206.18	116900	-21.56	20230824	29950	206.18	20230103	116900	-21.56	20230824	29950	206.18	20230103	2.23	N	095340	500	105 억		1466240	N	N	1972	N	00	N
80	20231117	100724	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	93100	1500	2	1.64	11743652900	127106	39.93	91700	93900	90800	119000	64200	91600	92392.99	6.92	332	-2829	96200	93900	89900	87600	83600	95050	88750	106	27400	500	65950	100	1	21197058	19734	36.86	5.66	12	0.60	2526.00	16435.00	116900	20230824	-20.36	29950	20230103	210.85	116900	-20.36	20230824	29950	210.85	20230103	116900	-20.36	20230824	29950	210.85	20230103	2.23	N	095340	500	105 억		1466240	N	N	1972	N	00	N
81	20231117	090726	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91400	-200	5	-0.22	1440031900	15738	4.94	91700	92100	90800	119000	64200	91600	91499.90	6.92	332	-2491	96200	93900	89900	87600	83600	95050	88750	106	27400	500	65950	100	1	21197058	19374	36.18	5.56	12	0.07	2526.00	16435.00	116900	20230824	-21.81	29950	20230103	205.18	116900	-21.81	20230824	29950	205.18	20230103	116900	-21.81	20230824	29950	205.18	20230103	2.23	N	095340	500	105 억		1466240	N	N	1972	N	00	N
82	20231116	160725	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92100	4000	2	4.54	27498898700	306697	77.93	89000	92200	85900	114500	61700	88100	89662.57	7.12	0	-35647	93566	90832	88466	85732	83366	89650	84550	106	26400	500	63430	100	1	21197058	19522	36.46	5.60	12	1.45	2526.00	16435.00	116900	20230824	-21.21	29950	20230103	207.51	116900	-21.21	20230824	29950	207.51	20230103	116900	-21.21	20230824	29950	207.51	20230103	2.56	N	095340	500	105 억		1509407	N	N	6286	N	00	N
83	20231116	150720	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91000	2900	2	3.29	23171473200	259361	65.90	89000	92200	85900	114500	61700	88100	89341.67	7.12	0	-32459	93566	90832	88466	85732	83366	89650	84550	106	26400	500	63430	100	1	21197058	19289	36.03	5.54	12	1.22	2526.00	16435.00	116900	20230824	-22.16	29950	20230103	203.84	116900	-22.16	20230824	29950	203.84	20230103	116900	-22.16	20230824	29950	203.84	20230103	2.56	N	095340	500	105 억		1509407	N	N	6286	N	00	N
84	20231116	140659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90500	2400	2	2.72	15852268300	179122	45.51	89000	90700	85900	114500	61700	88100	88500.33	7.12	0	-11095	93566	90832	88466	85732	83366	89650	84550	106	26400	500	63430	100	1	21197058	19183	35.83	5.51	12	0.85	2526.00	16435.00	116900	20230824	-22.58	29950	20230103	202.17	116900	-22.58	20230824	29950	202.17	20230103	116900	-22.58	20230824	29950	202.17	20230103	2.56	N	095340	500	105 억		1509407	N	N	6286	N	00	N
85	20231116	130719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89300	1200	2	1.36	12617584500	143210	36.39	89000	90100	85900	114500	61700	88100	88105.48	7.12	0	-13960	93566	90832	88466	85732	83366	89650	84550	106	26400	500	63430	100	1	21197058	18929	35.35	5.43	12	0.68	2526.00	16435.00	116900	20230824	-23.61	29950	20230103	198.16	116900	-23.61	20230824	29950	198.16	20230103	116900	-23.61	20230824	29950	198.16	20230103	2.56	N	095340	500	105 억		1509407	N	N	6286	N	00	N
86	20231116	120721	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89100	1000	2	1.14	10146725400	115647	29.38	89000	89600	85900	114500	61700	88100	87738.08	7.12	0	-15722	93566	90832	88466	85732	83366	89650	84550	106	26400	500	63430	100	1	21197058	18887	35.27	5.42	12	0.55	2526.00	16435.00	116900	20230824	-23.78	29950	20230103	197.50	116900	-23.78	20230824	29950	197.50	20230103	116900	-23.78	20230824	29950	197.50	20230103	2.56	N	095340	500	105 억		1509407	N	N	6286	N	00	N
87	20231116	110719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87300	-800	5	-0.91	6441812900	73964	18.79	89000	89200	85900	114500	61700	88100	87090.91	7.12	0	-15878	93566	90832	88466	85732	83366	89650	84550	106	26400	500	63430	100	1	21197058	18505	34.56	5.31	12	0.35	2526.00	16435.00	116900	20230824	-25.32	29950	20230103	191.49	116900	-25.32	20230824	29950	191.49	20230103	116900	-25.32	20230824	29950	191.49	20230103	2.56	N	095340	500	105 억		1509407	N	N	6286	N	00	N
88	20231116	100719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87200	-900	5	-1.02	1624842900	18454	4.69	89000	89200	87100	114500	61700	88100	88047.66	7.12	0	-5261	93566	90832	88466	85732	83366	89650	84550	106	26400	500	63430	100	1	21197058	18484	34.52	5.31	12	0.09	2526.00	16435.00	116900	20230824	-25.41	29950	20230103	191.15	116900	-25.41	20230824	29950	191.15	20230103	116900	-25.41	20230824	29950	191.15	20230103	2.56	N	095340	500	105 억		1509407	N	N	6286	N	00	N
89	20231116	090721	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88100	0	3	0.00	0	0	0.00	0	0	0	114500	61700	88100	0.00	7.12	0	0	93566	90832	88466	85732	83366	89650	84550	106	26400	500	63430	100	1	21197058	18675	34.88	5.36	12	0.00	2526.00	16435.00	116900	20230824	-24.64	29950	20230103	194.16	116900	-24.64	20230824	29950	194.16	20230103	116900	-24.64	20230824	29950	194.16	20230103	2.56	N	095340	500	105 억		1509407	N	N	6286	N	00	N
90	20231115	160633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88100	2600	2	3.04	34872230800	392332	72.77	88700	91200	86100	111100	59900	85500	88884.73	7.24	-708	-32797	90033	87766	83233	80966	76433	88900	82100	106	25600	500	61560	100	1	21197058	18675	34.88	5.36	12	1.85	2526.00	16435.00	116900	20230824	-24.64	29950	20230103	194.16	116900	-24.64	20230824	29950	194.16	20230103	116900	-24.64	20230824	29950	194.16	20230103	2.34	N	095340	500	105 억		1535361	N	N	6280	N	00	N
91	20231115	150730	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87300	1800	2	2.11	33590850000	377739	70.06	88700	91200	86100	111100	59900	85500	88926.08	7.24	-708	-32878	90033	87766	83233	80966	76433	88900	82100	106	25600	500	61560	100	1	21197058	18505	34.56	5.31	12	1.78	2526.00	16435.00	116900	20230824	-25.32	29950	20230103	191.49	116900	-25.32	20230824	29950	191.49	20230103	116900	-25.32	20230824	29950	191.49	20230103	2.34	N	095340	500	105 억		1535361	N	N	4508	N	00	N
92	20231115	140728	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88500	3000	2	3.51	29486067700	331033	61.40	88700	91200	86100	111100	59900	85500	89072.90	7.24	-708	-34453	90033	87766	83233	80966	76433	88900	82100	106	25600	500	61560	100	1	21197058	18759	35.04	5.38	12	1.56	2526.00	16435.00	116900	20230824	-24.29	29950	20230103	195.49	116900	-24.29	20230824	29950	195.49	20230103	116900	-24.29	20230824	29950	195.49	20230103	2.34	N	095340	500	105 억		1535361	N	N	4508	N	00	N
93	20231115	130730	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89400	3900	2	4.56	26788959400	300797	55.79	88700	91200	86100	111100	59900	85500	89059.93	7.24	-708	-32422	90033	87766	83233	80966	76433	88900	82100	106	25600	500	61560	100	1	21197058	18950	35.39	5.44	12	1.42	2526.00	16435.00	116900	20230824	-23.52	29950	20230103	198.50	116900	-23.52	20230824	29950	198.50	20230103	116900	-23.52	20230824	29950	198.50	20230103	2.34	N	095340	500	105 억		1535361	N	N	4508	N	00	N
94	20231115	120732	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89200	3700	2	4.33	24992214900	280727	52.07	88700	91200	86100	111100	59900	85500	89026.76	7.24	-708	-33942	90033	87766	83233	80966	76433	88900	82100	106	25600	500	61560	100	1	21197058	18908	35.31	5.43	12	1.32	2526.00	16435.00	116900	20230824	-23.70	29950	20230103	197.83	116900	-23.70	20230824	29950	197.83	20230103	116900	-23.70	20230824	29950	197.83	20230103	2.34	N	095340	500	105 억		1535361	N	N	4508	N	00	N
95	20231115	110739	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88800	3300	2	3.86	22311062500	250553	46.47	88700	91200	86100	111100	59900	85500	89047.28	7.24	-708	-33487	90033	87766	83233	80966	76433	88900	82100	106	25600	500	61560	100	1	21197058	18823	35.15	5.40	12	1.18	2526.00	16435.00	116900	20230824	-24.04	29950	20230103	196.49	116900	-24.04	20230824	29950	196.49	20230103	116900	-24.04	20230824	29950	196.49	20230103	2.34	N	095340	500	105 억		1535361	N	N	4508	N	00	N
96	20231115	100733	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89600	4100	2	4.80	17204870000	193540	35.90	88700	91200	86100	111100	59900	85500	88895.68	7.24	-708	-27151	90033	87766	83233	80966	76433	88900	82100	106	25600	500	61560	100	1	21197058	18993	35.47	5.45	12	0.91	2526.00	16435.00	116900	20230824	-23.35	29950	20230103	199.17	116900	-23.35	20230824	29950	199.17	20230103	116900	-23.35	20230824	29950	199.17	20230103	2.34	N	095340	500	105 억		1535361	N	N	4508	N	00	N
97	20231115	090725	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89700	4200	2	4.91	7340737700	82119	15.23	88700	91200	87900	111100	59900	85500	89391.46	7.24	-708	-7236	90033	87766	83233	80966	76433	88900	82100	106	25600	500	61560	100	1	21197058	19014	35.51	5.46	12	0.39	2526.00	16435.00	116900	20230824	-23.27	29950	20230103	199.50	116900	-23.27	20230824	29950	199.50	20230103	116900	-23.27	20230824	29950	199.50	20230103	2.34	N	095340	500	105 억		1535361	N	N	4508	N	00	N
98	20231114	160717	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85500	9700	2	12.80	44591146200	537765	87.29	78700	85500	78700	98500	53100	75800	82919.06	6.82	0	85916	91266	83532	79366	71632	67466	81450	69550	106	22700	500	54570	100	1	21197058	18123	33.85	5.20	12	2.54	2526.00	16435.00	116900	20230824	-26.86	29950	20230103	185.48	116900	-26.86	20230824	29950	185.48	20230103	116900	-26.86	20230824	29950	185.48	20230103	2.30	N	095340	500	105 억		1446207	N	N	4500	N	00	N
99	20231114	150719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85300	9500	2	12.53	43168228300	521077	84.59	78700	85500	78700	98500	53100	75800	82845.35	6.82	0	81470	91266	83532	79366	71632	67466	81450	69550	106	22700	500	54570	100	1	21197058	18081	33.77	5.19	12	2.46	2526.00	16435.00	116900	20230824	-27.03	29950	20230103	184.81	116900	-27.03	20230824	29950	184.81	20230103	116900	-27.03	20230824	29950	184.81	20230103	2.30	N	095340	500	105 억		1446207	N	N	5245	N	00	N
100	20231114	140718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84700	8900	2	11.74	39229066600	474624	77.04	78700	84900	78700	98500	53100	75800	82654.12	6.82	0	73666	91266	83532	79366	71632	67466	81450	69550	106	22700	500	54570	100	1	21197058	17954	33.53	5.15	12	2.24	2526.00	16435.00	116900	20230824	-27.54	29950	20230103	182.80	116900	-27.54	20230824	29950	182.80	20230103	116900	-27.54	20230824	29950	182.80	20230103	2.30	N	095340	500	105 억		1446207	N	N	5245	N	00	N
101	20231114	130720	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83900	8100	2	10.69	36151014500	438053	71.11	78700	84900	78700	98500	53100	75800	82527.84	6.82	0	68563	91266	83532	79366	71632	67466	81450	69550	106	22700	500	54570	100	1	21197058	17784	33.21	5.10	12	2.07	2526.00	16435.00	116900	20230824	-28.23	29950	20230103	180.13	116900	-28.23	20230824	29950	180.13	20230103	116900	-28.23	20230824	29950	180.13	20230103	2.30	N	095340	500	105 억		1446207	N	N	5245	N	00	N
102	20231114	120721	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83700	7900	2	10.42	34118876500	413896	67.19	78700	84900	78700	98500	53100	75800	82434.77	6.82	0	66113	91266	83532	79366	71632	67466	81450	69550	106	22700	500	54570	100	1	21197058	17742	33.14	5.09	12	1.95	2526.00	16435.00	116900	20230824	-28.40	29950	20230103	179.47	116900	-28.40	20230824	29950	179.47	20230103	116900	-28.40	20230824	29950	179.47	20230103	2.30	N	095340	500	105 억		1446207	N	N	5245	N	00	N
103	20231114	110728	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84300	8500	2	11.21	29926614200	364130	59.11	78700	84800	78700	98500	53100	75800	82188.06	6.82	0	54820	91266	83532	79366	71632	67466	81450	69550	106	22700	500	54570	100	1	21197058	17869	33.37	5.13	12	1.72	2526.00	16435.00	116900	20230824	-27.89	29950	20230103	181.47	116900	-27.89	20230824	29950	181.47	20230103	116900	-27.89	20230824	29950	181.47	20230103	2.30	N	095340	500	105 억		1446207	N	N	5245	N	00	N
104	20231114	100721	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82800	7000	2	9.23	23704415500	289830	47.05	78700	83800	78700	98500	53100	75800	81789.00	6.82	0	43568	91266	83532	79366	71632	67466	81450	69550	106	22700	500	54570	100	1	21197058	17551	32.78	5.04	12	1.37	2526.00	16435.00	116900	20230824	-29.17	29950	20230103	176.46	116900	-29.17	20230824	29950	176.46	20230103	116900	-29.17	20230824	29950	176.46	20230103	2.30	N	095340	500	105 억		1446207	N	N	5245	N	00	N
105	20231114	090714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80700	4900	2	6.46	6915582400	86438	14.03	78700	81500	78700	98500	53100	75800	80010.27	6.82	0	15998	91266	83532	79366	71632	67466	81450	69550	106	22700	500	54570	100	1	21197058	17106	31.95	4.91	12	0.41	2526.00	16435.00	116900	20230824	-30.97	29950	20230103	169.45	116900	-30.97	20230824	29950	169.45	20230103	116900	-30.97	20230824	29950	169.45	20230103	2.30	N	095340	500	105 억		1446207	N	N	5245	N	00	N
106	20231113	160708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	75800	-11600	5	-13.27	47705536100	603891	185.26	85300	87100	75200	113600	61200	87400	79004.18	6.82	-332	-14712	93200	90300	85900	83000	78600	91750	84450	106	26200	500	62920	100	1	21197058	16067	30.01	4.61	12	2.85	2526.00	16435.00	116900	20230824	-35.16	29950	20230103	153.09	116900	-35.16	20230824	29950	153.09	20230103	116900	-35.16	20230824	29950	153.09	20230103	2.27	N	095340	500	105 억		1445191	N	N	5245	N	00	N
107	20231113	150707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	75700	-11700	5	-13.39	45351043200	572777	175.72	85300	87100	75200	113600	61200	87400	79176.54	6.82	-332	-17535	93200	90300	85900	83000	78600	91750	84450	106	26200	500	62920	100	1	21197058	16046	29.97	4.61	12	2.70	2526.00	16435.00	116900	20230824	-35.24	29950	20230103	152.75	116900	-35.24	20230824	29950	152.75	20230103	116900	-35.24	20230824	29950	152.75	20230103	2.27	N	095340	500	105 억		1445191	N	N	14	N	00	N
108	20231113	140705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	77000	-10400	5	-11.90	40600263600	510399	156.58	85300	87100	75200	113600	61200	87400	79545.11	6.82	-332	-32656	93200	90300	85900	83000	78600	91750	84450	106	26200	500	62920	100	1	21197058	16322	30.48	4.69	12	2.41	2526.00	16435.00	116900	20230824	-34.13	29950	20230103	157.10	116900	-34.13	20230824	29950	157.10	20230103	116900	-34.13	20230824	29950	157.10	20230103	2.27	N	095340	500	105 억		1445191	N	N	14	N	00	N
109	20231113	130704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	75400	-12000	5	-13.73	35822376800	447934	137.42	85300	87100	75200	113600	61200	87400	79971.35	6.82	-332	-38735	93200	90300	85900	83000	78600	91750	84450	106	26200	500	62920	100	1	21197058	15983	29.85	4.59	12	2.11	2526.00	16435.00	116900	20230824	-35.50	29950	20230103	151.75	116900	-35.50	20230824	29950	151.75	20230103	116900	-35.50	20230824	29950	151.75	20230103	2.27	N	095340	500	105 억		1445191	N	N	14	N	00	N
110	20231113	120704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	76300	-11100	5	-12.70	31422624200	390070	119.67	85300	87100	76000	113600	61200	87400	80555.21	6.82	-332	-41433	93200	90300	85900	83000	78600	91750	84450	106	26200	500	62920	100	1	21197058	16173	30.21	4.64	12	1.84	2526.00	16435.00	116900	20230824	-34.73	29950	20230103	154.76	116900	-34.73	20230824	29950	154.76	20230103	116900	-34.73	20230824	29950	154.76	20230103	2.27	N	095340	500	105 억		1445191	N	N	14	N	00	N
111	20231113	110702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	78100	-9300	5	-10.64	24697920700	302582	92.83	85300	87100	78000	113600	61200	87400	81622.63	6.82	-332	-45263	93200	90300	85900	83000	78600	91750	84450	106	26200	500	62920	100	1	21197058	16555	30.92	4.75	12	1.43	2526.00	16435.00	116900	20230824	-33.19	29950	20230103	160.77	116900	-33.19	20230824	29950	160.77	20230103	116900	-33.19	20230824	29950	160.77	20230103	2.27	N	095340	500	105 억		1445191	N	N	14	N	00	N
112	20231113	100701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80200	-7200	5	-8.24	16549206600	199781	61.29	85300	87100	80200	113600	61200	87400	82835.23	6.82	-332	-30770	93200	90300	85900	83000	78600	91750	84450	106	26200	500	62920	100	1	21197058	17000	31.75	4.88	12	0.94	2526.00	16435.00	116900	20230824	-31.39	29950	20230103	167.78	116900	-31.39	20230824	29950	167.78	20230103	116900	-31.39	20230824	29950	167.78	20230103	2.27	N	095340	500	105 억		1445191	N	N	14	N	00	N
113	20231113	090707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86300	-1100	5	-1.26	2802098100	32797	10.06	85300	87100	84700	113600	61200	87400	85433.68	6.82	-332	-6455	93200	90300	85900	83000	78600	91750	84450	106	26200	500	62920	100	1	21197058	18293	34.16	5.25	12	0.15	2526.00	16435.00	116900	20230824	-26.18	29950	20230103	188.15	116900	-26.18	20230824	29950	188.15	20230103	116900	-26.18	20230824	29950	188.15	20230103	2.27	N	095340	500	105 억		1445191	N	N	14	N	00	N
114	20231110	160722	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87400	3400	2	4.05	27468909200	320906	171.85	82500	88800	81500	109200	58800	84000	85595.83	6.80	-332	5183	88400	86200	84600	82400	80800	85400	81600	106	25200	500	60480	100	1	21197058	18526	34.60	5.32	12	1.51	2526.00	16435.00	116900	20230824	-25.24	29950	20230103	191.82	116900	-25.24	20230824	29950	191.82	20230103	116900	-25.24	20230824	29950	191.82	20230103	2.24	N	095340	500	105 억		1440528	N	N	14	N	00	N
115	20231110	150717	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88000	4000	2	4.76	26679204600	311888	167.02	82500	88800	81500	109200	58800	84000	85541.53	6.80	-332	4240	88400	86200	84600	82400	80800	85400	81600	106	25200	500	60480	100	1	21197058	18653	34.84	5.35	12	1.47	2526.00	16435.00	116900	20230824	-24.72	29950	20230103	193.82	116900	-24.72	20230824	29950	193.82	20230103	116900	-24.72	20230824	29950	193.82	20230103	2.24	N	095340	500	105 억		1440528	N	N	133	N	00	N
116	20231110	140709	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86300	2300	2	2.74	21251574800	249978	133.87	82500	87800	81500	109200	58800	84000	85014.23	6.80	-332	3710	88400	86200	84600	82400	80800	85400	81600	106	25200	500	60480	100	1	21197058	18293	34.16	5.25	12	1.18	2526.00	16435.00	116900	20230824	-26.18	29950	20230103	188.15	116900	-26.18	20230824	29950	188.15	20230103	116900	-26.18	20230824	29950	188.15	20230103	2.24	N	095340	500	105 억		1440528	N	N	133	N	00	N
117	20231110	130711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85200	1200	2	1.43	19735353700	232287	124.39	82500	87800	81500	109200	58800	84000	84961.54	6.80	-332	591	88400	86200	84600	82400	80800	85400	81600	106	25200	500	60480	100	1	21197058	18060	33.73	5.18	12	1.10	2526.00	16435.00	116900	20230824	-27.12	29950	20230103	184.47	116900	-27.12	20230824	29950	184.47	20230103	116900	-27.12	20230824	29950	184.47	20230103	2.24	N	095340	500	105 억		1440528	N	N	133	N	00	N
118	20231110	120713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86200	2200	2	2.62	18259563000	214991	115.13	82500	87800	81500	109200	58800	84000	84932.24	6.80	-332	1452	88400	86200	84600	82400	80800	85400	81600	106	25200	500	60480	100	1	21197058	18272	34.13	5.24	12	1.01	2526.00	16435.00	116900	20230824	-26.26	29950	20230103	187.81	116900	-26.26	20230824	29950	187.81	20230103	116900	-26.26	20230824	29950	187.81	20230103	2.24	N	095340	500	105 억		1440528	N	N	133	N	00	N
119	20231110	110704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86800	2800	2	3.33	16614954100	195963	104.94	82500	87800	81500	109200	58800	84000	84786.63	6.80	-332	3651	88400	86200	84600	82400	80800	85400	81600	106	25200	500	60480	100	1	21197058	18399	34.36	5.28	12	0.92	2526.00	16435.00	116900	20230824	-25.75	29950	20230103	189.82	116900	-25.75	20230824	29950	189.82	20230103	116900	-25.75	20230824	29950	189.82	20230103	2.24	N	095340	500	105 억		1440528	N	N	133	N	00	N
120	20231110	100711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84000	0	3	0.00	6760264000	81643	43.72	82500	84500	81500	109200	58800	84000	82801.11	6.80	-332	20736	88400	86200	84600	82400	80800	85400	81600	106	25200	500	60480	100	1	21197058	17806	33.25	5.11	12	0.39	2526.00	16435.00	116900	20230824	-28.14	29950	20230103	180.47	116900	-28.14	20230824	29950	180.47	20230103	116900	-28.14	20230824	29950	180.47	20230103	2.24	N	095340	500	105 억		1440528	N	N	133	N	00	N
121	20231110	090658	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83000	-1000	5	-1.19	1192511500	14432	7.73	82500	84000	81500	109200	58800	84000	82619.06	6.80	-332	6105	88400	86200	84600	82400	80800	85400	81600	106	25200	500	60480	100	1	21197058	17594	32.86	5.05	12	0.07	2526.00	16435.00	116900	20230824	-29.00	29950	20230103	177.13	116900	-29.00	20230824	29950	177.13	20230103	116900	-29.00	20230824	29950	177.13	20230103	2.24	N	095340	500	105 억		1440528	N	N	133	N	00	N
122	20231109	160652	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84000	-2000	5	-2.33	15717470500	186052	95.14	86500	86800	83000	111800	60200	86000	84479.34	6.74	0	6729	93000	89500	87400	83900	81800	88450	82850	106	25800	500	61920	100	1	21197058	17806	33.25	5.11	12	0.88	2526.00	16435.00	116900	20230824	-28.14	29950	20230103	180.47	116900	-28.14	20230824	29950	180.47	20230103	116900	-28.14	20230824	29950	180.47	20230103	2.20	N	095340	500	105 억		1428354	N	N	133	N	00	N
123	20231109	150653	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84400	-1600	5	-1.86	14972269400	177185	90.61	86500	86800	83000	111800	60200	86000	84500.77	6.74	0	8456	93000	89500	87400	83900	81800	88450	82850	106	25800	500	61920	100	1	21197058	17890	33.41	5.14	12	0.84	2526.00	16435.00	116900	20230824	-27.80	29950	20230103	181.80	116900	-27.80	20230824	29950	181.80	20230103	116900	-27.80	20230824	29950	181.80	20230103	2.20	N	095340	500	105 억		1428354	N	N	1312	N	00	N
124	20231109	140650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84100	-1900	5	-2.21	12621287300	149254	76.32	86500	86800	83000	111800	60200	86000	84562.47	6.74	0	4526	93000	89500	87400	83900	81800	88450	82850	106	25800	500	61920	100	1	21197058	17827	33.29	5.12	12	0.70	2526.00	16435.00	116900	20230824	-28.06	29950	20230103	180.80	116900	-28.06	20230824	29950	180.80	20230103	116900	-28.06	20230824	29950	180.80	20230103	2.20	N	095340	500	105 억		1428354	N	N	1312	N	00	N
125	20231109	130653	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84400	-1600	5	-1.86	10537646100	124475	63.65	86500	86800	83000	111800	60200	86000	84656.73	6.74	0	2145	93000	89500	87400	83900	81800	88450	82850	106	25800	500	61920	100	1	21197058	17890	33.41	5.14	12	0.59	2526.00	16435.00	116900	20230824	-27.80	29950	20230103	181.80	116900	-27.80	20230824	29950	181.80	20230103	116900	-27.80	20230824	29950	181.80	20230103	2.20	N	095340	500	105 억		1428354	N	N	1312	N	00	N
126	20231109	120657	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84800	-1200	5	-1.40	9859005300	116467	59.56	86500	86800	83000	111800	60200	86000	84650.63	6.74	0	1372	93000	89500	87400	83900	81800	88450	82850	106	25800	500	61920	100	1	21197058	17975	33.57	5.16	12	0.55	2526.00	16435.00	116900	20230824	-27.46	29950	20230103	183.14	116900	-27.46	20230824	29950	183.14	20230103	116900	-27.46	20230824	29950	183.14	20230103	2.20	N	095340	500	105 억		1428354	N	N	1312	N	00	N
127	20231109	110655	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84600	-1400	5	-1.63	8754207100	103423	52.89	86500	86800	83000	111800	60200	86000	84644.68	6.74	0	6	93000	89500	87400	83900	81800	88450	82850	106	25800	500	61920	100	1	21197058	17933	33.49	5.15	12	0.49	2526.00	16435.00	116900	20230824	-27.63	29950	20230103	182.47	116900	-27.63	20230824	29950	182.47	20230103	116900	-27.63	20230824	29950	182.47	20230103	2.20	N	095340	500	105 억		1428354	N	N	1312	N	00	N
128	20231109	100650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83400	-2600	5	-3.02	6012525300	71006	36.31	86500	86800	83100	111800	60200	86000	84676.30	6.74	0	-5285	93000	89500	87400	83900	81800	88450	82850	106	25800	500	61920	100	1	21197058	17678	33.02	5.07	12	0.33	2526.00	16435.00	116900	20230824	-28.66	29950	20230103	178.46	116900	-28.66	20230824	29950	178.46	20230103	116900	-28.66	20230824	29950	178.46	20230103	2.20	N	095340	500	105 억		1428354	N	N	1312	N	00	N
129	20231109	090652	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86100	100	2	0.12	740411500	8636	4.42	86500	86800	84400	111800	60200	86000	85735.47	6.74	0	-587	93000	89500	87400	83900	81800	88450	82850	106	25800	500	61920	100	1	21197058	18251	34.09	5.24	12	0.04	2526.00	16435.00	116900	20230824	-26.35	29950	20230103	187.48	116900	-26.35	20230824	29950	187.48	20230103	116900	-26.35	20230824	29950	187.48	20230103	2.20	N	095340	500	105 억		1428354	N	N	1312	N	00	N
130	20231108	160647	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86000	-3000	5	-3.37	17099204600	193683	43.98	90500	90900	85300	115700	62300	89000	88285.81	6.82	0	-1432	96133	92566	88933	85366	81733	94350	87150	106	26700	500	64080	100	1	21197058	18229	34.05	5.23	12	0.91	2526.00	16435.00	116900	20230824	-26.43	29800	20221104	188.59	116900	-26.43	20230824	29950	187.15	20230103	116900	-26.43	20230824	29950	187.15	20230103	2.30	N	095340	500	105 억		1444964	N	N	1312	N	00	N
131	20231108	150650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85500	-3500	5	-3.93	15871091900	179403	40.74	90500	90900	85300	115700	62300	89000	88466.15	6.82	0	-2421	96133	92566	88933	85366	81733	94350	87150	106	26700	500	64080	100	1	21197058	18123	33.85	5.20	12	0.85	2526.00	16435.00	116900	20230824	-26.86	29800	20221104	186.91	116900	-26.86	20230824	29950	185.48	20230103	116900	-26.86	20230824	29950	185.48	20230103	2.30	N	095340	500	105 억		1444964	N	N	8584	N	00	N
132	20231108	140647	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87700	-1300	5	-1.46	11867665100	132908	30.18	90500	90900	87700	115700	62300	89000	89292.33	6.82	0	-7474	96133	92566	88933	85366	81733	94350	87150	106	26700	500	64080	100	1	21197058	18590	34.72	5.34	12	0.63	2526.00	16435.00	116900	20230824	-24.98	29800	20221104	194.30	116900	-24.98	20230824	29950	192.82	20230103	116900	-24.98	20230824	29950	192.82	20230103	2.30	N	095340	500	105 억		1444964	N	N	8584	N	00	N
133	20231108	130648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88600	-400	5	-0.45	10256043500	114642	26.03	90500	90900	88200	115700	62300	89000	89461.48	6.82	0	-4885	96133	92566	88933	85366	81733	94350	87150	106	26700	500	64080	100	1	21197058	18781	35.08	5.39	12	0.54	2526.00	16435.00	116900	20230824	-24.21	29800	20221104	197.32	116900	-24.21	20230824	29950	195.83	20230103	116900	-24.21	20230824	29950	195.83	20230103	2.30	N	095340	500	105 억		1444964	N	N	8584	N	00	N
134	20231108	120641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88900	-100	5	-0.11	9362842000	104561	23.74	90500	90900	88200	115700	62300	89000	89544.30	6.82	0	-2547	96133	92566	88933	85366	81733	94350	87150	106	26700	500	64080	100	1	21197058	18844	35.19	5.41	12	0.49	2526.00	16435.00	116900	20230824	-23.95	29800	20221104	198.32	116900	-23.95	20230824	29950	196.83	20230103	116900	-23.95	20230824	29950	196.83	20230103	2.30	N	095340	500	105 억		1444964	N	N	8584	N	00	N
135	20231108	110648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88800	-200	5	-0.22	8265497500	92278	20.95	90500	90900	88200	115700	62300	89000	89571.70	6.82	0	-2249	96133	92566	88933	85366	81733	94350	87150	106	26700	500	64080	100	1	21197058	18823	35.15	5.40	12	0.44	2526.00	16435.00	116900	20230824	-24.04	29800	20221104	197.99	116900	-24.04	20230824	29950	196.49	20230103	116900	-24.04	20230824	29950	196.49	20230103	2.30	N	095340	500	105 억		1444964	N	N	8584	N	00	N
136	20231108	100649	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88900	-100	5	-0.11	6285019700	70005	15.90	90500	90900	88500	115700	62300	89000	89779.58	6.82	0	-5890	96133	92566	88933	85366	81733	94350	87150	106	26700	500	64080	100	1	21197058	18844	35.19	5.41	12	0.33	2526.00	16435.00	116900	20230824	-23.95	29800	20221104	198.32	116900	-23.95	20230824	29950	196.83	20230103	116900	-23.95	20230824	29950	196.83	20230103	2.30	N	095340	500	105 억		1444964	N	N	8584	N	00	N
137	20231108	090645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90800	1800	2	2.02	1829097600	20257	4.60	90500	90900	89200	115700	62300	89000	90294.59	6.82	0	-4778	96133	92566	88933	85366	81733	94350	87150	106	26700	500	64080	100	1	21197058	19247	35.95	5.52	12	0.10	2526.00	16435.00	116900	20230824	-22.33	29800	20221104	204.70	116900	-22.33	20230824	29950	203.17	20230103	116900	-22.33	20230824	29950	203.17	20230103	2.30	N	095340	500	105 억		1444964	N	N	8584	N	00	N
138	20231107	160648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89000	800	2	0.91	39176207600	438867	79.14	87600	92500	85300	114600	61800	88200	89267.56	6.97	0	-16632	95333	91766	85433	81866	75533	93550	83650	106	26400	500	63500	100	1	21197058	18865	35.23	5.42	12	2.07	2526.00	16435.00	116900	20230824	-23.87	29800	20221104	198.66	116900	-23.87	20230824	29950	197.16	20230103	116900	-23.87	20230824	29950	197.16	20230103	2.24	N	095340	500	105 억		1478184	N	N	8584	N	00	N
139	20231107	150647	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88500	300	2	0.34	37792601600	423290	76.33	87600	92500	85300	114600	61800	88200	89283.77	6.97	0	-14959	95333	91766	85433	81866	75533	93550	83650	106	26400	500	63500	100	1	21197058	18759	35.04	5.38	12	2.00	2526.00	16435.00	116900	20230824	-24.29	29800	20221104	196.98	116900	-24.29	20230824	29950	195.49	20230103	116900	-24.29	20230824	29950	195.49	20230103	2.24	N	095340	500	105 억		1478184	N	N	19425	N	00	N
140	20231107	140651	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87700	-500	5	-0.57	35447661600	396708	71.54	87600	92500	85300	114600	61800	88200	89355.42	6.97	0	-5006	95333	91766	85433	81866	75533	93550	83650	106	26400	500	63500	100	1	21197058	18590	34.72	5.34	12	1.87	2526.00	16435.00	116900	20230824	-24.98	29800	20221104	194.30	116900	-24.98	20230824	29950	192.82	20230103	116900	-24.98	20230824	29950	192.82	20230103	2.24	N	095340	500	105 억		1478184	N	N	19425	N	00	N
141	20231107	130650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87900	-300	5	-0.34	33641153600	376182	67.83	87600	92500	85300	114600	61800	88200	89428.85	6.97	0	670	95333	91766	85433	81866	75533	93550	83650	106	26400	500	63500	100	1	21197058	18632	34.80	5.35	12	1.77	2526.00	16435.00	116900	20230824	-24.81	29800	20221104	194.97	116900	-24.81	20230824	29950	193.49	20230103	116900	-24.81	20230824	29950	193.49	20230103	2.24	N	095340	500	105 억		1478184	N	N	19425	N	00	N
142	20231107	120645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87200	-1000	5	-1.13	30771589700	343159	61.88	87600	92500	86400	114600	61800	88200	89672.81	6.97	0	1201	95333	91766	85433	81866	75533	93550	83650	106	26400	500	63500	100	1	21197058	18484	34.52	5.31	12	1.62	2526.00	16435.00	116900	20230824	-25.41	29800	20221104	192.62	116900	-25.41	20230824	29950	191.15	20230103	116900	-25.41	20230824	29950	191.15	20230103	2.24	N	095340	500	105 억		1478184	N	N	19425	N	00	N
143	20231107	110646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88700	500	2	0.57	27561231100	306704	55.31	87600	92500	86400	114600	61800	88200	89864.27	6.97	0	-4738	95333	91766	85433	81866	75533	93550	83650	106	26400	500	63500	100	1	21197058	18802	35.11	5.40	12	1.45	2526.00	16435.00	116900	20230824	-24.12	29800	20221104	197.65	116900	-24.12	20230824	29950	196.16	20230103	116900	-24.12	20230824	29950	196.16	20230103	2.24	N	095340	500	105 억		1478184	N	N	19425	N	00	N
144	20231107	100654	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88200	0	3	0.00	22943171600	254689	45.93	87600	92500	86400	114600	61800	88200	90085.31	6.97	0	-11046	95333	91766	85433	81866	75533	93550	83650	106	26400	500	63500	100	1	21197058	18696	34.92	5.37	12	1.20	2526.00	16435.00	116900	20230824	-24.55	29800	20221104	195.97	116900	-24.55	20230824	29950	194.49	20230103	116900	-24.55	20230824	29950	194.49	20230103	2.24	N	095340	500	105 억		1478184	N	N	19425	N	00	N
145	20231107	090638	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88000	-200	5	-0.23	1551231600	17763	3.20	87600	88100	86700	114600	61800	88200	87314.41	6.97	0	-327	95333	91766	85433	81866	75533	93550	83650	106	26400	500	63500	100	1	21197058	18653	34.84	5.35	12	0.08	2526.00	16435.00	116900	20230824	-24.72	29800	20221104	195.30	116900	-24.72	20230824	29950	193.82	20230103	116900	-24.72	20230824	29950	193.82	20230103	2.24	N	095340	500	105 억		1478184	N	N	19425	N	00	N
146	20231106	160632	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88200	8100	2	10.11	47578984100	553313	178.49	82500	89000	79100	104100	56100	80100	85989.04	6.90	-776	17573	83033	81566	79433	77966	75833	80500	76900	106	24000	500	57670	100	1	21197058	18696	34.92	5.37	12	2.61	2526.00	16435.00	116900	20230824	-24.55	29800	20221104	195.97	116900	-24.55	20230824	29950	194.49	20230103	116900	-24.55	20230824	29950	194.49	20230103	1.92	Y	095340	500	105 억		1462392	N	N	19415	N	00	N
147	20231106	150635	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87700	7600	2	9.49	45395872600	528471	170.47	82500	89000	79100	104100	56100	80100	85900.73	6.90	-776	4882	83033	81566	79433	77966	75833	80500	76900	106	24000	500	57670	100	1	21197058	18590	34.72	5.34	12	2.49	2526.00	16435.00	116900	20230824	-24.98	29800	20221104	194.30	116900	-24.98	20230824	29950	192.82	20230103	116900	-24.98	20230824	29950	192.82	20230103	1.92	Y	095340	500	105 억		1462392	N	N	27605	N	00	N
148	20231106	140632	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87000	6900	2	8.61	40901236000	477066	153.89	82500	89000	79100	104100	56100	80100	85735.32	6.90	-776	9248	83033	81566	79433	77966	75833	80500	76900	106	24000	500	57670	100	1	21197058	18441	34.44	5.29	12	2.25	2526.00	16435.00	116900	20230824	-25.58	29800	20221104	191.95	116900	-25.58	20230824	29950	190.48	20230103	116900	-25.58	20230824	29950	190.48	20230103	1.92	Y	095340	500	105 억		1462392	N	N	27605	N	00	N
149	20231106	130639	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87400	7300	2	9.11	37765901000	441083	142.28	82500	89000	79100	104100	56100	80100	85621.22	6.90	-776	4692	83033	81566	79433	77966	75833	80500	76900	106	24000	500	57670	100	1	21197058	18526	34.60	5.32	12	2.08	2526.00	16435.00	116900	20230824	-25.24	29800	20221104	193.29	116900	-25.24	20230824	29950	191.82	20230103	116900	-25.24	20230824	29950	191.82	20230103	1.92	Y	095340	500	105 억		1462392	N	N	27605	N	00	N
150	20231106	120636	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87300	7200	2	8.99	35791099500	418506	135.00	82500	89000	79100	104100	56100	80100	85521.50	6.90	-776	2012	83033	81566	79433	77966	75833	80500	76900	106	24000	500	57670	100	1	21197058	18505	34.56	5.31	12	1.97	2526.00	16435.00	116900	20230824	-25.32	29800	20221104	192.95	116900	-25.32	20230824	29950	191.49	20230103	116900	-25.32	20230824	29950	191.49	20230103	1.92	Y	095340	500	105 억		1462392	N	N	27605	N	00	N
151	20231106	110635	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86700	6600	2	8.24	31438802400	368842	118.98	82500	89000	79100	104100	56100	80100	85236.92	6.90	-776	-2217	83033	81566	79433	77966	75833	80500	76900	106	24000	500	57670	100	1	21197058	18378	34.32	5.28	12	1.74	2526.00	16435.00	116900	20230824	-25.83	29800	20221104	190.94	116900	-25.83	20230824	29950	189.48	20230103	116900	-25.83	20230824	29950	189.48	20230103	1.92	Y	095340	500	105 억		1462392	N	N	27605	N	00	N
152	20231106	100613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86700	6600	2	8.24	22221741300	263812	85.10	82500	88400	79100	104100	56100	80100	84233.72	6.90	-776	-11858	83033	81566	79433	77966	75833	80500	76900	106	24000	500	57670	100	1	21197058	18378	34.32	5.28	12	1.24	2526.00	16435.00	116900	20230824	-25.83	29800	20221104	190.94	116900	-25.83	20230824	29950	189.48	20230103	116900	-25.83	20230824	29950	189.48	20230103	1.92	Y	095340	500	105 억		1462392	N	N	27605	N	00	N
153	20231106	090635	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80200	100	2	0.12	2476984400	30431	9.82	82500	83000	80000	104100	56100	80100	81398.03	6.90	-776	-7501	83033	81566	79433	77966	75833	80500	76900	106	24000	500	57670	100	1	21197058	17000	31.75	4.88	12	0.14	2526.00	16435.00	116900	20230824	-31.39	29800	20221104	169.13	116900	-31.39	20230824	29950	167.78	20230103	116900	-31.39	20230824	29950	167.78	20230103	1.92	Y	095340	500	105 억		1462392	N	N	27605	N	00	N
154	20231103	160627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80100	300	2	0.38	24533825700	308775	54.71	80300	80900	77300	103700	55900	79800	79453.88	7.14	-776	-41829	86266	83032	77266	74032	68266	84650	75650	106	23900	500	57450	100	1	21197058	16979	31.71	4.87	12	1.46	2526.00	16435.00	116900	20230824	-31.48	29800	20221101	168.79	116900	-31.48	20230824	29950	167.45	20230103	116900	-31.48	20230824	29800	168.79	20221104	1.91	Y	095340	500	105 억		1513917	N	N	27052	N	00	N
155	20231103	150625	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80200	400	2	0.50	23910906300	300996	53.33	80300	80900	77300	103700	55900	79800	79439.28	7.14	-776	-41741	86266	83032	77266	74032	68266	84650	75650	106	23900	500	57450	100	1	21197058	17000	31.75	4.88	12	1.42	2526.00	16435.00	116900	20230824	-31.39	29800	20221101	169.13	116900	-31.39	20230824	29950	167.78	20230103	116900	-31.39	20230824	29800	169.13	20221104	1.91	Y	095340	500	105 억		1513917	N	N	34611	N	00	N
156	20231103	140626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80400	600	2	0.75	22130250000	278769	49.39	80300	80900	77300	103700	55900	79800	79385.62	7.14	-776	-37441	86266	83032	77266	74032	68266	84650	75650	106	23900	500	57450	100	1	21197058	17042	31.83	4.89	12	1.32	2526.00	16435.00	116900	20230824	-31.22	29800	20221101	169.80	116900	-31.22	20230824	29950	168.45	20230103	116900	-31.22	20230824	29800	169.80	20221104	1.91	Y	095340	500	105 억		1513917	N	N	34611	N	00	N
157	20231103	130626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80200	400	2	0.50	19372250200	244249	43.28	80300	80900	77300	103700	55900	79800	79313.53	7.14	-776	-42704	86266	83032	77266	74032	68266	84650	75650	106	23900	500	57450	100	1	21197058	17000	31.75	4.88	12	1.15	2526.00	16435.00	116900	20230824	-31.39	29800	20221101	169.13	116900	-31.39	20230824	29950	167.78	20230103	116900	-31.39	20230824	29800	169.13	20221104	1.91	Y	095340	500	105 억		1513917	N	N	34611	N	00	N
158	20231103	120626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80800	1000	2	1.25	17536752400	221437	39.24	80300	80900	77300	103700	55900	79800	79195.22	7.14	-776	-40211	86266	83032	77266	74032	68266	84650	75650	106	23900	500	57450	100	1	21197058	17127	31.99	4.92	12	1.04	2526.00	16435.00	116900	20230824	-30.88	29800	20221101	171.14	116900	-30.88	20230824	29950	169.78	20230103	116900	-30.88	20230824	29800	171.14	20221104	1.91	Y	095340	500	105 억		1513917	N	N	34611	N	00	N
159	20231103	110630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79600	-200	5	-0.25	15018686600	190072	33.68	80300	80700	77300	103700	55900	79800	79015.78	7.14	-776	-29027	86266	83032	77266	74032	68266	84650	75650	106	23900	500	57450	100	1	21197058	16873	31.51	4.84	12	0.90	2526.00	16435.00	116900	20230824	-31.91	29800	20221101	167.11	116900	-31.91	20230824	29950	165.78	20230103	116900	-31.91	20230824	29800	167.11	20221104	1.91	Y	095340	500	105 억		1513917	N	N	34611	N	00	N
160	20231103	100618	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79200	-600	5	-0.75	11021131400	139812	24.77	80300	80300	77300	103700	55900	79800	78828.22	7.14	-776	-7490	86266	83032	77266	74032	68266	84650	75650	106	23900	500	57450	100	1	21197058	16788	31.35	4.82	12	0.66	2526.00	16435.00	116900	20230824	-32.25	29800	20221101	165.77	116900	-32.25	20230824	29950	164.44	20230103	116900	-32.25	20230824	29800	165.77	20221104	1.91	Y	095340	500	105 억		1513917	N	N	34611	N	00	N
161	20231103	090621	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	78400	-1400	5	-1.75	2830781000	35788	6.34	80300	80300	78200	103700	55900	79800	79098.61	7.14	-776	6192	86266	83032	77266	74032	68266	84650	75650	106	23900	500	57450	100	1	21197058	16618	31.04	4.77	12	0.17	2526.00	16435.00	116900	20230824	-32.93	29800	20221101	163.09	116900	-32.93	20230824	29950	161.77	20230103	116900	-32.93	20230824	29800	163.09	20221104	1.91	Y	095340	500	105 억		1513917	N	N	34611	N	00	N
162	20231102	160620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79800	11100	2	16.16	43424656700	563247	229.13	72000	80500	71500	89300	48100	68700	77093.66	7.34	332	-3332	73366	71032	69066	66732	64766	70050	65750	106	20600	500	49460	100	1	21197058	16915	31.59	4.86	12	2.66	2526.00	16435.00	116900	20230824	-31.74	29800	20221101	167.79	116900	-31.74	20230824	29950	166.44	20230103	116900	-31.74	20230824	29800	167.79	20221104	1.95	Y	095340	500	105 억		1556505	N	N	34602	N	00	N
163	20231102	150627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79800	11100	2	16.16	41374265700	537600	218.70	72000	80500	71500	89300	48100	68700	76961.21	7.34	332	-1344	73366	71032	69066	66732	64766	70050	65750	106	20600	500	49460	100	1	21197058	16915	31.59	4.86	12	2.54	2526.00	16435.00	116900	20230824	-31.74	29800	20221101	167.79	116900	-31.74	20230824	29950	166.44	20230103	116900	-31.74	20230824	29800	167.79	20221104	1.95	Y	095340	500	105 억		1556505	N	N	28565	N	00	N
164	20231102	140616	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79600	10900	2	15.87	37292205400	486381	197.86	72000	80500	71500	89300	48100	68700	76672.99	7.34	332	8321	73366	71032	69066	66732	64766	70050	65750	106	20600	500	49460	100	1	21197058	16873	31.51	4.84	12	2.29	2526.00	16435.00	116900	20230824	-31.91	29800	20221101	167.11	116900	-31.91	20230824	29950	165.78	20230103	116900	-31.91	20230824	29800	167.11	20221104	1.95	Y	095340	500	105 억		1556505	N	N	28565	N	00	N
165	20231102	130622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	78600	9900	2	14.41	30678347200	403204	164.02	72000	79200	71500	89300	48100	68700	76086.60	7.34	332	5504	73366	71032	69066	66732	64766	70050	65750	106	20600	500	49460	100	1	21197058	16661	31.12	4.78	12	1.90	2526.00	16435.00	116900	20230824	-32.76	29800	20221101	163.76	116900	-32.76	20230824	29950	162.44	20230103	116900	-32.76	20230824	29800	163.76	20221104	1.95	Y	095340	500	105 억		1556505	N	N	28565	N	00	N
166	20231102	120618	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	78300	9600	2	13.97	27771308000	366224	148.98	72000	79200	71500	89300	48100	68700	75831.67	7.34	332	-1298	73366	71032	69066	66732	64766	70050	65750	106	20600	500	49460	100	1	21197058	16597	31.00	4.76	12	1.73	2526.00	16435.00	116900	20230824	-33.02	29800	20221101	162.75	116900	-33.02	20230824	29950	161.44	20230103	116900	-33.02	20230824	29800	162.75	20221104	1.95	Y	095340	500	105 억		1556505	N	N	28565	N	00	N
167	20231102	110619	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	78600	9900	2	14.41	25284157400	334297	135.99	72000	79200	71500	89300	48100	68700	75634.02	7.34	332	-2962	73366	71032	69066	66732	64766	70050	65750	106	20600	500	49460	100	1	21197058	16661	31.12	4.78	12	1.58	2526.00	16435.00	116900	20230824	-32.76	29800	20221101	163.76	116900	-32.76	20230824	29950	162.44	20230103	116900	-32.76	20230824	29800	163.76	20221104	1.95	Y	095340	500	105 억		1556505	N	N	28565	N	00	N
168	20231102	100619	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	76500	7800	2	11.35	14460364900	195271	79.44	72000	76700	71500	89300	48100	68700	74053.08	7.34	332	8174	73366	71032	69066	66732	64766	70050	65750	106	20600	500	49460	100	1	21197058	16216	30.29	4.65	12	0.92	2526.00	16435.00	116900	20230824	-34.56	29800	20221101	156.71	116900	-34.56	20230824	29950	155.43	20230103	116900	-34.56	20230824	29800	156.71	20221104	1.95	Y	095340	500	105 억		1556505	N	N	28565	N	00	N
169	20231102	090623	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	72500	3800	2	5.53	3837833700	52855	21.50	72000	73700	71800	89300	48100	68700	72611.35	7.34	332	2428	73366	71032	69066	66732	64766	70050	65750	106	20600	500	49460	100	1	21197058	15368	28.70	4.41	12	0.25	2526.00	16435.00	116900	20230824	-37.98	29800	20221101	143.29	116900	-37.98	20230824	29950	142.07	20230103	116900	-37.98	20230824	29800	143.29	20221104	1.95	Y	095340	500	105 억		1556505	N	N	28565	N	00	N
170	20231101	160616	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	68700	-500	5	-0.72	16780752900	244327	85.30	70100	71400	67100	89900	48500	69200	68681.50	7.09	0	35793	78133	73666	71133	66666	64133	72400	65400	106	20700	500	49820	100	1	21197058	14562	27.20	4.18	12	1.15	2526.00	16435.00	116900	20230824	-41.23	29800	20221101	130.54	116900	-41.23	20230824	29950	129.38	20230103	116900	-41.23	20230824	29800	130.54	20221101	1.97	Y	095340	500	105 억		1503297	N	N	28565	N	00	N
171	20231101	150618	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	68200	-1000	5	-1.45	15925813100	231843	80.94	70100	71400	67100	89900	48500	69200	68692.23	7.09	0	34828	78133	73666	71133	66666	64133	72400	65400	106	20700	500	49820	100	1	21197058	14456	27.00	4.15	12	1.09	2526.00	16435.00	116900	20230824	-41.66	29800	20221101	128.86	116900	-41.66	20230824	29950	127.71	20230103	116900	-41.66	20230824	29800	128.86	20221101	1.97	Y	095340	500	105 억		1503297	N	N	46175	N	00	N
172	20231101	140612	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	68300	-900	5	-1.30	13627670900	198207	69.20	70100	71400	67100	89900	48500	69200	68754.74	7.09	0	27995	78133	73666	71133	66666	64133	72400	65400	106	20700	500	49820	100	1	21197058	14478	27.04	4.16	12	0.94	2526.00	16435.00	116900	20230824	-41.57	29800	20221101	129.19	116900	-41.57	20230824	29950	128.05	20230103	116900	-41.57	20230824	29800	129.19	20221101	1.97	Y	095340	500	105 억		1503297	N	N	46175	N	00	N
173	20231101	130616	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	68100	-1100	5	-1.59	12070881200	175493	61.27	70100	71400	67100	89900	48500	69200	68782.69	7.09	0	24329	78133	73666	71133	66666	64133	72400	65400	106	20700	500	49820	100	1	21197058	14435	26.96	4.14	12	0.83	2526.00	16435.00	116900	20230824	-41.75	29800	20221101	128.52	116900	-41.75	20230824	29950	127.38	20230103	116900	-41.75	20230824	29800	128.52	20221101	1.97	Y	095340	500	105 억		1503297	N	N	46175	N	00	N
174	20231101	120631	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	68200	-1000	5	-1.45	10313601500	149748	52.28	70100	71400	67100	89900	48500	69200	68873.05	7.09	0	19927	78133	73666	71133	66666	64133	72400	65400	106	20700	500	49820	100	1	21197058	14456	27.00	4.15	12	0.71	2526.00	16435.00	116900	20230824	-41.66	29800	20221101	128.86	116900	-41.66	20230824	29950	127.71	20230103	116900	-41.66	20230824	29800	128.86	20221101	1.97	Y	095340	500	105 억		1503297	N	N	46175	N	00	N
175	20231101	110634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	67700	-1500	5	-2.17	8013176200	115768	40.42	70100	71400	67400	89900	48500	69200	69217.54	7.09	0	3970	78133	73666	71133	66666	64133	72400	65400	106	20700	500	49820	100	1	21197058	14350	26.80	4.12	12	0.55	2526.00	16435.00	116900	20230824	-42.09	29800	20221101	127.18	116900	-42.09	20230824	29950	126.04	20230103	116900	-42.09	20230824	29800	127.18	20221101	1.97	Y	095340	500	105 억		1503297	N	N	46175	N	00	N
176	20231101	100626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	68800	-400	5	-0.58	4787298800	68553	23.93	70100	71400	68500	89900	48500	69200	69833.54	7.09	0	-13402	78133	73666	71133	66666	64133	72400	65400	106	20700	500	49820	100	1	21197058	14584	27.24	4.19	12	0.32	2526.00	16435.00	116900	20230824	-41.15	29800	20221101	130.87	116900	-41.15	20230824	29950	129.72	20230103	116900	-41.15	20230824	29800	130.87	20221101	1.97	Y	095340	500	105 억		1503297	N	N	46175	N	00	N
177	20231101	090626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	70300	1100	2	1.59	481268100	6864	2.40	70100	70700	69700	89900	48500	69200	70114.82	7.09	0	-865	78133	73666	71133	66666	64133	72400	65400	106	20700	500	49820	100	1	21197058	14902	27.83	4.28	12	0.03	2526.00	16435.00	116900	20230824	-39.86	29800	20221101	135.91	116900	-39.86	20230824	29950	134.72	20230103	116900	-39.86	20230824	29800	135.91	20221101	1.97	Y	095340	500	105 억		1503297	N	N	46175	N	00	N