KissMeData/086390/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	160727	57	100.00	KSQ150		반도체	N	N	N	N		N	12430	170	2	1.39	973778620	79200	97.67	12250	12480	12160	15930	8590	12260	12294.83	8.73	0	-16444	12506	12382	12266	12142	12026	12325	12085	106	3670	500	8820	10	1	21134126	2627	-49.33	1.80	12	0.37	-252.00	6912.00	17190	20230802	-27.69	10000	20230103	24.30	17190	-27.69	20230802	10000	24.30	20230103	17190	-27.69	20230802	10000	24.30	20230103	2.54	N	086390	500	105 억		1846054	N	N	398	N	00	N
3	20231130	150729	57	100.00	KSQ150		반도체	N	N	N	N		N	12350	90	2	0.73	696267420	56853	70.11	12250	12380	12160	15930	8590	12260	12246.80	8.73	0	-13904	12506	12382	12266	12142	12026	12325	12085	106	3670	500	8820	10	1	21134126	2610	-49.01	1.79	12	0.27	-252.00	6912.00	17190	20230802	-28.16	10000	20230103	23.50	17190	-28.16	20230802	10000	23.50	20230103	17190	-28.16	20230802	10000	23.50	20230103	2.54	N	086390	500	105 억		1846054	N	N	214	N	00	N
4	20231130	140725	57	100.00	KSQ150		반도체	N	N	N	N		N	12180	-80	5	-0.65	500012200	40862	50.39	12250	12380	12160	15930	8590	12260	12236.61	8.73	0	-12665	12506	12382	12266	12142	12026	12325	12085	106	3670	500	8820	10	1	21134126	2574	-48.33	1.76	12	0.19	-252.00	6912.00	17190	20230802	-29.14	10000	20230103	21.80	17190	-29.14	20230802	10000	21.80	20230103	17190	-29.14	20230802	10000	21.80	20230103	2.54	N	086390	500	105 억		1846054	N	N	214	N	00	N
5	20231130	130723	57	100.00	KSQ150		반도체	N	N	N	N		N	12180	-80	5	-0.65	422528990	34509	42.56	12250	12380	12160	15930	8590	12260	12244.02	8.73	0	-9498	12506	12382	12266	12142	12026	12325	12085	106	3670	500	8820	10	1	21134126	2574	-48.33	1.76	12	0.16	-252.00	6912.00	17190	20230802	-29.14	10000	20230103	21.80	17190	-29.14	20230802	10000	21.80	20230103	17190	-29.14	20230802	10000	21.80	20230103	2.54	N	086390	500	105 억		1846054	N	N	214	N	00	N
6	20231130	120734	57	100.00	KSQ150		반도체	N	N	N	N		N	12220	-40	5	-0.33	318919010	26005	32.07	12250	12380	12200	15930	8590	12260	12263.76	8.73	0	-5566	12506	12382	12266	12142	12026	12325	12085	106	3670	500	8820	10	1	21134126	2583	-48.49	1.77	12	0.12	-252.00	6912.00	17190	20230802	-28.91	10000	20230103	22.20	17190	-28.91	20230802	10000	22.20	20230103	17190	-28.91	20230802	10000	22.20	20230103	2.54	N	086390	500	105 억		1846054	N	N	214	N	00	N
7	20231130	110728	57	100.00	KSQ150		반도체	N	N	N	N		N	12250	-10	5	-0.08	244172190	19893	24.53	12250	12380	12200	15930	8590	12260	12274.28	8.73	0	-1294	12506	12382	12266	12142	12026	12325	12085	106	3670	500	8820	10	1	21134126	2589	-48.61	1.77	12	0.09	-252.00	6912.00	17190	20230802	-28.74	10000	20230103	22.50	17190	-28.74	20230802	10000	22.50	20230103	17190	-28.74	20230802	10000	22.50	20230103	2.54	N	086390	500	105 억		1846054	N	N	214	N	00	N
8	20231130	100723	57	100.00	KSQ150		반도체	N	N	N	N		N	12260	0	3	0.00	187698430	15294	18.86	12250	12380	12200	15930	8590	12260	12272.68	8.73	0	218	12506	12382	12266	12142	12026	12325	12085	106	3670	500	8820	10	1	21134126	2591	-48.65	1.77	12	0.07	-252.00	6912.00	17190	20230802	-28.68	10000	20230103	22.60	17190	-28.68	20230802	10000	22.60	20230103	17190	-28.68	20230802	10000	22.60	20230103	2.54	N	086390	500	105 억		1846054	N	N	214	N	00	N
9	20231130	090725	57	100.00	KSQ150		반도체	N	N	N	N		N	12270	10	2	0.08	27542080	2246	2.77	12250	12350	12230	15930	8590	12260	12262.72	8.73	0	-289	12506	12382	12266	12142	12026	12325	12085	106	3670	500	8820	10	1	21134126	2593	-48.69	1.78	12	0.01	-252.00	6912.00	17190	20230802	-28.62	10000	20230103	22.70	17190	-28.62	20230802	10000	22.70	20230103	17190	-28.62	20230802	10000	22.70	20230103	2.54	N	086390	500	105 억		1846054	N	N	214	N	00	N
10	20231129	160721	57	100.00	KSQ150		반도체	N	N	N	N		N	12260	-120	5	-0.97	994336210	81078	68.04	12380	12390	12150	16090	8670	12380	12263.95	8.84	0	-24783	12893	12636	12453	12196	12013	12765	12325	106	3710	500	8910	10	1	21134126	2591	-48.65	1.77	12	0.38	-252.00	6912.00	17190	20230802	-28.68	10000	20230103	22.60	17190	-28.68	20230802	10000	22.60	20230103	17190	-28.68	20230802	10000	22.60	20230103	2.54	N	086390	500	105 억		1868255	N	N	214	N	00	N
11	20231129	150727	57	100.00	KSQ150		반도체	N	N	N	N		N	12310	-70	5	-0.57	820752160	66998	56.22	12380	12380	12150	16090	8670	12380	12250.40	8.84	0	-21133	12893	12636	12453	12196	12013	12765	12325	106	3710	500	8910	10	1	21134126	2602	-48.85	1.78	12	0.32	-252.00	6912.00	17190	20230802	-28.39	10000	20230103	23.10	17190	-28.39	20230802	10000	23.10	20230103	17190	-28.39	20230802	10000	23.10	20230103	2.54	N	086390	500	105 억		1868255	N	N	16	N	00	N
12	20231129	140723	57	100.00	KSQ150		반도체	N	N	N	N		N	12250	-130	5	-1.05	527246860	42997	36.08	12380	12380	12180	16090	8670	12380	12262.41	8.84	0	-9588	12893	12636	12453	12196	12013	12765	12325	106	3710	500	8910	10	1	21134126	2589	-48.61	1.77	12	0.20	-252.00	6912.00	17190	20230802	-28.74	10000	20230103	22.50	17190	-28.74	20230802	10000	22.50	20230103	17190	-28.74	20230802	10000	22.50	20230103	2.54	N	086390	500	105 억		1868255	N	N	16	N	00	N
13	20231129	130724	57	100.00	KSQ150		반도체	N	N	N	N		N	12280	-100	5	-0.81	419265790	34168	28.67	12380	12380	12180	16090	8670	12380	12270.71	8.84	0	-6583	12893	12636	12453	12196	12013	12765	12325	106	3710	500	8910	10	1	21134126	2595	-48.73	1.78	12	0.16	-252.00	6912.00	17190	20230802	-28.56	10000	20230103	22.80	17190	-28.56	20230802	10000	22.80	20230103	17190	-28.56	20230802	10000	22.80	20230103	2.54	N	086390	500	105 억		1868255	N	N	16	N	00	N
14	20231129	120725	57	100.00	KSQ150		반도체	N	N	N	N		N	12280	-100	5	-0.81	376623320	30694	25.76	12380	12380	12180	16090	8670	12380	12270.26	8.84	0	-4854	12893	12636	12453	12196	12013	12765	12325	106	3710	500	8910	10	1	21134126	2595	-48.73	1.78	12	0.15	-252.00	6912.00	17190	20230802	-28.56	10000	20230103	22.80	17190	-28.56	20230802	10000	22.80	20230103	17190	-28.56	20230802	10000	22.80	20230103	2.54	N	086390	500	105 억		1868255	N	N	16	N	00	N
15	20231129	110725	57	100.00	KSQ150		반도체	N	N	N	N		N	12280	-100	5	-0.81	332924800	27135	22.77	12380	12380	12180	16090	8670	12380	12269.20	8.84	0	-5055	12893	12636	12453	12196	12013	12765	12325	106	3710	500	8910	10	1	21134126	2595	-48.73	1.78	12	0.13	-252.00	6912.00	17190	20230802	-28.56	10000	20230103	22.80	17190	-28.56	20230802	10000	22.80	20230103	17190	-28.56	20230802	10000	22.80	20230103	2.54	N	086390	500	105 억		1868255	N	N	16	N	00	N
16	20231129	100724	57	100.00	KSQ150		반도체	N	N	N	N		N	12310	-70	5	-0.57	265840610	21669	18.18	12380	12380	12180	16090	8670	12380	12268.25	8.84	0	-4167	12893	12636	12453	12196	12013	12765	12325	106	3710	500	8910	10	1	21134126	2602	-48.85	1.78	12	0.10	-252.00	6912.00	17190	20230802	-28.39	10000	20230103	23.10	17190	-28.39	20230802	10000	23.10	20230103	17190	-28.39	20230802	10000	23.10	20230103	2.54	N	086390	500	105 억		1868255	N	N	16	N	00	N
17	20231129	090721	57	100.00	KSQ150		반도체	N	N	N	N		N	12230	-150	5	-1.21	92320390	7500	6.29	12380	12380	12230	16090	8670	12380	12309.39	8.84	0	-3964	12893	12636	12453	12196	12013	12765	12325	106	3710	500	8910	10	1	21134126	2585	-48.53	1.77	12	0.04	-252.00	6912.00	17190	20230802	-28.85	10000	20230103	22.30	17190	-28.85	20230802	10000	22.30	20230103	17190	-28.85	20230802	10000	22.30	20230103	2.54	N	086390	500	105 억		1868255	N	N	16	N	00	N
18	20231128	160722	57	100.00	KSQ150		반도체	N	N	N	N		N	12380	60	2	0.49	1480600350	118798	144.91	12270	12710	12270	16010	8630	12320	12463.32	8.86	0	-4454	12680	12500	12350	12170	12020	12425	12095	106	3690	500	8870	10	1	21134126	2616	-49.13	1.79	12	0.56	-252.00	6912.00	17190	20230802	-27.98	10000	20230103	23.80	17190	-27.98	20230802	10000	23.80	20230103	17190	-27.98	20230802	10000	23.80	20230103	2.53	N	086390	500	105 억		1872067	N	N	16	N	00	N
19	20231128	150636	57	100.00	KSQ150		반도체	N	N	N	N		N	12420	100	2	0.81	1389278640	111446	135.94	12270	12710	12270	16010	8630	12320	12465.94	8.86	0	-2575	12680	12500	12350	12170	12020	12425	12095	106	3690	500	8870	10	1	21134126	2625	-49.29	1.80	12	0.53	-252.00	6912.00	17190	20230802	-27.75	10000	20230103	24.20	17190	-27.75	20230802	10000	24.20	20230103	17190	-27.75	20230802	10000	24.20	20230103	2.53	N	086390	500	105 억		1872067	N	N	819	N	00	N
20	20231128	140721	57	100.00	KSQ150		반도체	N	N	N	N		N	12440	120	2	0.97	1305862790	104732	127.75	12270	12710	12270	16010	8630	12320	12468.61	8.86	0	-1518	12680	12500	12350	12170	12020	12425	12095	106	3690	500	8870	10	1	21134126	2629	-49.37	1.80	12	0.50	-252.00	6912.00	17190	20230802	-27.63	10000	20230103	24.40	17190	-27.63	20230802	10000	24.40	20230103	17190	-27.63	20230802	10000	24.40	20230103	2.53	N	086390	500	105 억		1872067	N	N	819	N	00	N
21	20231128	130717	57	100.00	KSQ150		반도체	N	N	N	N		N	12410	90	2	0.73	1206542020	96728	117.99	12270	12710	12270	16010	8630	12320	12473.55	8.86	0	261	12680	12500	12350	12170	12020	12425	12095	106	3690	500	8870	10	1	21134126	2623	-49.25	1.80	12	0.46	-252.00	6912.00	17190	20230802	-27.81	10000	20230103	24.10	17190	-27.81	20230802	10000	24.10	20230103	17190	-27.81	20230802	10000	24.10	20230103	2.53	N	086390	500	105 억		1872067	N	N	819	N	00	N
22	20231128	120721	57	100.00	KSQ150		반도체	N	N	N	N		N	12480	160	2	1.30	1082783380	86764	105.83	12270	12710	12270	16010	8630	12320	12479.64	8.86	0	293	12680	12500	12350	12170	12020	12425	12095	106	3690	500	8870	10	1	21134126	2638	-49.52	1.81	12	0.41	-252.00	6912.00	17190	20230802	-27.40	10000	20230103	24.80	17190	-27.40	20230802	10000	24.80	20230103	17190	-27.40	20230802	10000	24.80	20230103	2.53	N	086390	500	105 억		1872067	N	N	819	N	00	N
23	20231128	110719	57	100.00	KSQ150		반도체	N	N	N	N		N	12530	210	2	1.70	892758850	71601	87.34	12270	12710	12270	16010	8630	12320	12468.52	8.86	0	-1222	12680	12500	12350	12170	12020	12425	12095	106	3690	500	8870	10	1	21134126	2648	-49.72	1.81	12	0.34	-252.00	6912.00	17190	20230802	-27.11	10000	20230103	25.30	17190	-27.11	20230802	10000	25.30	20230103	17190	-27.11	20230802	10000	25.30	20230103	2.53	N	086390	500	105 억		1872067	N	N	819	N	00	N
24	20231128	100719	57	100.00	KSQ150		반도체	N	N	N	N		N	12340	20	2	0.16	534806190	42814	52.22	12270	12710	12270	16010	8630	12320	12491.39	8.86	0	-622	12680	12500	12350	12170	12020	12425	12095	106	3690	500	8870	10	1	21134126	2608	-48.97	1.79	12	0.20	-252.00	6912.00	17190	20230802	-28.21	10000	20230103	23.40	17190	-28.21	20230802	10000	23.40	20230103	17190	-28.21	20230802	10000	23.40	20230103	2.53	N	086390	500	105 억		1872067	N	N	819	N	00	N
25	20231128	090717	57	100.00	KSQ150		반도체	N	N	N	N		N	12570	250	2	2.03	101945730	8178	9.98	12270	12590	12270	16010	8630	12320	12465.85	8.86	0	3232	12680	12500	12350	12170	12020	12425	12095	106	3690	500	8870	10	1	21134126	2657	-49.88	1.82	12	0.04	-252.00	6912.00	17190	20230802	-26.88	10000	20230103	25.70	17190	-26.88	20230802	10000	25.70	20230103	17190	-26.88	20230802	10000	25.70	20230103	2.53	N	086390	500	105 억		1872067	N	N	819	N	00	N
26	20231127	160716	57	100.00	KSQ150		반도체	N	N	N	N		N	12320	30	2	0.24	1013050850	81870	88.56	12360	12530	12200	15970	8610	12290	12374.14	8.85	0	-1003	12763	12526	12343	12106	11923	12645	12225	106	3680	500	8840	10	1	21134126	2604	-48.89	1.78	12	0.39	-252.00	6912.00	17190	20230802	-28.33	10000	20230103	23.20	17190	-28.33	20230802	10000	23.20	20230103	17190	-28.33	20230802	10000	23.20	20230103	2.53	N	086390	500	105 억		1871369	N	N	819	N	00	N
27	20231127	150718	57	100.00	KSQ150		반도체	N	N	N	N		N	12370	80	2	0.65	956373580	77281	83.60	12360	12530	12200	15970	8610	12290	12375.27	8.85	0	-199	12763	12526	12343	12106	11923	12645	12225	106	3680	500	8840	10	1	21134126	2614	-49.09	1.79	12	0.37	-252.00	6912.00	17190	20230802	-28.04	10000	20230103	23.70	17190	-28.04	20230802	10000	23.70	20230103	17190	-28.04	20230802	10000	23.70	20230103	2.53	N	086390	500	105 억		1871369	N	N	49	N	00	N
28	20231127	140722	57	100.00	KSQ150		반도체	N	N	N	N		N	12270	-20	5	-0.16	796913280	64334	69.59	12360	12530	12200	15970	8610	12290	12387.12	8.85	0	-1139	12763	12526	12343	12106	11923	12645	12225	106	3680	500	8840	10	1	21134126	2593	-48.69	1.78	12	0.30	-252.00	6912.00	17190	20230802	-28.62	10000	20230103	22.70	17190	-28.62	20230802	10000	22.70	20230103	17190	-28.62	20230802	10000	22.70	20230103	2.53	N	086390	500	105 억		1871369	N	N	49	N	00	N
29	20231127	130720	57	100.00	KSQ150		반도체	N	N	N	N		N	12340	50	2	0.41	657813160	53045	57.38	12360	12530	12200	15970	8610	12290	12401.04	8.85	0	-2963	12763	12526	12343	12106	11923	12645	12225	106	3680	500	8840	10	1	21134126	2608	-48.97	1.79	12	0.25	-252.00	6912.00	17190	20230802	-28.21	10000	20230103	23.40	17190	-28.21	20230802	10000	23.40	20230103	17190	-28.21	20230802	10000	23.40	20230103	2.53	N	086390	500	105 억		1871369	N	N	49	N	00	N
30	20231127	120721	57	100.00	KSQ150		반도체	N	N	N	N		N	12390	100	2	0.81	556900060	44874	48.54	12360	12530	12200	15970	8610	12290	12410.31	8.85	0	-8	12763	12526	12343	12106	11923	12645	12225	106	3680	500	8840	10	1	21134126	2619	-49.17	1.79	12	0.21	-252.00	6912.00	17190	20230802	-27.92	10000	20230103	23.90	17190	-27.92	20230802	10000	23.90	20230103	17190	-27.92	20230802	10000	23.90	20230103	2.53	N	086390	500	105 억		1871369	N	N	49	N	00	N
31	20231127	110711	57	100.00	KSQ150		반도체	N	N	N	N		N	12440	150	2	1.22	471132030	37967	41.07	12360	12530	12200	15970	8610	12290	12408.99	8.85	0	-68	12763	12526	12343	12106	11923	12645	12225	106	3680	500	8840	10	1	21134126	2629	-49.37	1.80	12	0.18	-252.00	6912.00	17190	20230802	-27.63	10000	20230103	24.40	17190	-27.63	20230802	10000	24.40	20230103	17190	-27.63	20230802	10000	24.40	20230103	2.53	N	086390	500	105 억		1871369	N	N	49	N	00	N
32	20231127	100709	57	100.00	KSQ150		반도체	N	N	N	N		N	12370	80	2	0.65	167196540	13558	14.67	12360	12430	12200	15970	8610	12290	12331.95	8.85	0	-82	12763	12526	12343	12106	11923	12645	12225	106	3680	500	8840	10	1	21134126	2614	-49.09	1.79	12	0.06	-252.00	6912.00	17190	20230802	-28.04	10000	20230103	23.70	17190	-28.04	20230802	10000	23.70	20230103	17190	-28.04	20230802	10000	23.70	20230103	2.53	N	086390	500	105 억		1871369	N	N	49	N	00	N
33	20231127	090712	57	100.00	KSQ150		반도체	N	N	N	N		N	12350	60	2	0.49	10153420	823	0.89	12360	12380	12300	15970	8610	12290	12337.08	8.85	0	-365	12763	12526	12343	12106	11923	12645	12225	106	3680	500	8840	10	1	21134126	2610	-49.01	1.79	12	0.00	-252.00	6912.00	17190	20230802	-28.16	10000	20230103	23.50	17190	-28.16	20230802	10000	23.50	20230103	17190	-28.16	20230802	10000	23.50	20230103	2.53	N	086390	500	105 억		1871369	N	N	49	N	00	N
34	20231124	160705	57	100.00	KSQ150		반도체	N	N	N	N		N	12290	0	3	0.00	1145610530	92423	80.00	12190	12580	12160	15970	8610	12290	12395.39	8.81	0	9504	12630	12460	12230	12060	11830	12345	11945	106	3680	500	8840	10	1	21134126	2597	-48.77	1.78	12	0.44	-252.00	6912.00	17190	20230802	-28.50	10000	20230103	22.90	17190	-28.50	20230802	10000	22.90	20230103	17190	-28.50	20230802	10000	22.90	20230103	2.53	N	086390	500	105 억		1861597	N	N	49	N	00	N
35	20231124	150713	57	100.00	KSQ150		반도체	N	N	N	N		N	12350	60	2	0.49	1074467230	86644	75.00	12190	12580	12160	15970	8610	12290	12400.94	8.81	0	9444	12630	12460	12230	12060	11830	12345	11945	106	3680	500	8840	10	1	21134126	2610	-49.01	1.79	12	0.41	-252.00	6912.00	17190	20230802	-28.16	10000	20230103	23.50	17190	-28.16	20230802	10000	23.50	20230103	17190	-28.16	20230802	10000	23.50	20230103	2.53	N	086390	500	105 억		1861597	N	N	218	N	00	N
36	20231124	140715	57	100.00	KSQ150		반도체	N	N	N	N		N	12300	10	2	0.08	993338670	80059	69.30	12190	12580	12160	15970	8610	12290	12407.58	8.81	0	10134	12630	12460	12230	12060	11830	12345	11945	106	3680	500	8840	10	1	21134126	2599	-48.81	1.78	12	0.38	-252.00	6912.00	17190	20230802	-28.45	10000	20230103	23.00	17190	-28.45	20230802	10000	23.00	20230103	17190	-28.45	20230802	10000	23.00	20230103	2.53	N	086390	500	105 억		1861597	N	N	218	N	00	N
37	20231124	130710	57	100.00	KSQ150		반도체	N	N	N	N		N	12360	70	2	0.57	921225890	74203	64.23	12190	12580	12160	15970	8610	12290	12414.94	8.81	0	10187	12630	12460	12230	12060	11830	12345	11945	106	3680	500	8840	10	1	21134126	2612	-49.05	1.79	12	0.35	-252.00	6912.00	17190	20230802	-28.10	10000	20230103	23.60	17190	-28.10	20230802	10000	23.60	20230103	17190	-28.10	20230802	10000	23.60	20230103	2.53	N	086390	500	105 억		1861597	N	N	218	N	00	N
38	20231124	120714	57	100.00	KSQ150		반도체	N	N	N	N		N	12390	100	2	0.81	831722900	66962	57.96	12190	12580	12160	15970	8610	12290	12420.82	8.81	0	12918	12630	12460	12230	12060	11830	12345	11945	106	3680	500	8840	10	1	21134126	2619	-49.17	1.79	12	0.32	-252.00	6912.00	17190	20230802	-27.92	10000	20230103	23.90	17190	-27.92	20230802	10000	23.90	20230103	17190	-27.92	20230802	10000	23.90	20230103	2.53	N	086390	500	105 억		1861597	N	N	218	N	00	N
39	20231124	110710	57	100.00	KSQ150		반도체	N	N	N	N		N	12400	110	2	0.90	737784380	59389	51.41	12190	12580	12160	15970	8610	12290	12422.91	8.81	0	15617	12630	12460	12230	12060	11830	12345	11945	106	3680	500	8840	10	1	21134126	2621	-49.21	1.79	12	0.28	-252.00	6912.00	17190	20230802	-27.87	10000	20230103	24.00	17190	-27.87	20230802	10000	24.00	20230103	17190	-27.87	20230802	10000	24.00	20230103	2.53	N	086390	500	105 억		1861597	N	N	218	N	00	N
40	20231124	100710	57	100.00	KSQ150		반도체	N	N	N	N		N	12400	110	2	0.90	543658520	43833	37.94	12190	12580	12160	15970	8610	12290	12402.95	8.81	0	9156	12630	12460	12230	12060	11830	12345	11945	106	3680	500	8840	10	1	21134126	2621	-49.21	1.79	12	0.21	-252.00	6912.00	17190	20230802	-27.87	10000	20230103	24.00	17190	-27.87	20230802	10000	24.00	20230103	17190	-27.87	20230802	10000	24.00	20230103	2.53	N	086390	500	105 억		1861597	N	N	218	N	00	N
41	20231124	090710	57	100.00	KSQ150		반도체	N	N	N	N		N	12290	0	3	0.00	89916780	7358	6.37	12190	12320	12160	15970	8610	12290	12220.27	8.81	0	4428	12630	12460	12230	12060	11830	12345	11945	106	3680	500	8840	10	1	21134126	2597	-48.77	1.78	12	0.03	-252.00	6912.00	17190	20230802	-28.50	10000	20230103	22.90	17190	-28.50	20230802	10000	22.90	20230103	17190	-28.50	20230802	10000	22.90	20230103	2.53	N	086390	500	105 억		1861597	N	N	218	N	00	N
42	20231123	160701	57	100.00	KSQ150		반도체	N	N	N	N		N	12290	-80	5	-0.65	1390796100	114146	196.09	12370	12400	12000	16080	8660	12370	12183.10	8.84	0	-20171	12556	12462	12316	12222	12076	12510	12270	106	3710	500	8900	10	1	21134126	2597	-48.77	1.78	12	0.54	-252.00	6912.00	17190	20230802	-28.50	10000	20230103	22.90	17190	-28.50	20230802	10000	22.90	20230103	17190	-28.50	20230802	10000	22.90	20230103	2.51	N	086390	500	105 억		1868136	N	N	218	N	00	N
43	20231123	150725	57	100.00	KSQ150		반도체	N	N	N	N		N	12030	-340	5	-2.75	1111688490	91289	156.82	12370	12400	12000	16080	8660	12370	12177.68	8.84	0	-14490	12556	12462	12316	12222	12076	12510	12270	106	3710	500	8900	10	1	21134126	2542	-47.74	1.74	12	0.43	-252.00	6912.00	17190	20230802	-30.02	10000	20230103	20.30	17190	-30.02	20230802	10000	20.30	20230103	17190	-30.02	20230802	10000	20.30	20230103	2.51	N	086390	500	105 억		1868136	N	N	292	N	00	N
44	20231123	140721	57	100.00	KSQ150		반도체	N	N	N	N		N	12080	-290	5	-2.34	891478770	72990	125.39	12370	12400	12060	16080	8660	12370	12213.71	8.84	0	-12561	12556	12462	12316	12222	12076	12510	12270	106	3710	500	8900	10	1	21134126	2553	-47.94	1.75	12	0.35	-252.00	6912.00	17190	20230802	-29.73	10000	20230103	20.80	17190	-29.73	20230802	10000	20.80	20230103	17190	-29.73	20230802	10000	20.80	20230103	2.51	N	086390	500	105 억		1868136	N	N	292	N	00	N
45	20231123	130722	57	100.00	KSQ150		반도체	N	N	N	N		N	12140	-230	5	-1.86	740438220	60496	103.93	12370	12400	12100	16080	8660	12370	12239.46	8.84	0	-10013	12556	12462	12316	12222	12076	12510	12270	106	3710	500	8900	10	1	21134126	2566	-48.17	1.76	12	0.29	-252.00	6912.00	17190	20230802	-29.38	10000	20230103	21.40	17190	-29.38	20230802	10000	21.40	20230103	17190	-29.38	20230802	10000	21.40	20230103	2.51	N	086390	500	105 억		1868136	N	N	292	N	00	N
46	20231123	120712	57	100.00	KSQ150		반도체	N	N	N	N		N	12180	-190	5	-1.54	559298560	45567	78.28	12370	12400	12180	16080	8660	12370	12274.20	8.84	0	-6762	12556	12462	12316	12222	12076	12510	12270	106	3710	500	8900	10	1	21134126	2574	-48.33	1.76	12	0.22	-252.00	6912.00	17190	20230802	-29.14	10000	20230103	21.80	17190	-29.14	20230802	10000	21.80	20230103	17190	-29.14	20230802	10000	21.80	20230103	2.51	N	086390	500	105 억		1868136	N	N	292	N	00	N
47	20231123	110729	57	100.00	KSQ150		반도체	N	N	N	N		N	12290	-80	5	-0.65	328857180	26733	45.92	12370	12400	12260	16080	8660	12370	12301.54	8.84	0	-773	12556	12462	12316	12222	12076	12510	12270	106	3710	500	8900	10	1	21134126	2597	-48.77	1.78	12	0.13	-252.00	6912.00	17190	20230802	-28.50	10000	20230103	22.90	17190	-28.50	20230802	10000	22.90	20230103	17190	-28.50	20230802	10000	22.90	20230103	2.51	N	086390	500	105 억		1868136	N	N	292	N	00	N
48	20231123	100713	57	100.00	KSQ150		반도체	N	N	N	N		N	12330	-40	5	-0.32	211372960	17177	29.51	12370	12400	12260	16080	8660	12370	12305.58	8.84	0	-1359	12556	12462	12316	12222	12076	12510	12270	106	3710	500	8900	10	1	21134126	2606	-48.93	1.78	12	0.08	-252.00	6912.00	17190	20230802	-28.27	10000	20230103	23.30	17190	-28.27	20230802	10000	23.30	20230103	17190	-28.27	20230802	10000	23.30	20230103	2.51	N	086390	500	105 억		1868136	N	N	292	N	00	N
49	20231123	090709	57	100.00	KSQ150		반도체	N	N	N	N		N	12310	-60	5	-0.49	31208640	2540	4.36	12370	12370	12260	16080	8660	12370	12286.87	8.84	0	-1111	12556	12462	12316	12222	12076	12510	12270	106	3710	500	8900	10	1	21134126	2602	-48.85	1.78	12	0.01	-252.00	6912.00	17190	20230802	-28.39	10000	20230103	23.10	17190	-28.39	20230802	10000	23.10	20230103	17190	-28.39	20230802	10000	23.10	20230103	2.51	N	086390	500	105 억		1868136	N	N	292	N	00	N
50	20231122	160646	57	100.00	KSQ150		반도체	N	N	N	N		N	12370	100	2	0.81	713680600	58033	67.31	12280	12410	12170	15950	8590	12270	12297.84	8.71	0	5259	12590	12430	12320	12160	12050	12375	12105	106	3680	500	8830	10	1	21134126	2614	-49.09	1.79	12	0.27	-252.00	6912.00	17190	20230802	-28.04	10000	20230103	23.70	17190	-28.04	20230802	10000	23.70	20230103	17190	-28.04	20230802	10000	23.70	20230103	2.52	N	086390	500	105 억		1840375	N	N	292	N	00	N
51	20231122	150658	57	100.00	KSQ150		반도체	N	N	N	N		N	12390	120	2	0.98	663340520	53967	62.59	12280	12410	12170	15950	8590	12270	12291.60	8.71	0	3839	12590	12430	12320	12160	12050	12375	12105	106	3680	500	8830	10	1	21134126	2619	-49.17	1.79	12	0.26	-252.00	6912.00	17190	20230802	-27.92	10000	20230103	23.90	17190	-27.92	20230802	10000	23.90	20230103	17190	-27.92	20230802	10000	23.90	20230103	2.52	N	086390	500	105 억		1840375	N	N	976	N	00	N
52	20231122	140651	57	100.00	KSQ150		반도체	N	N	N	N		N	12380	110	2	0.90	555669620	45267	52.50	12280	12380	12170	15950	8590	12270	12275.38	8.71	0	2370	12590	12430	12320	12160	12050	12375	12105	106	3680	500	8830	10	1	21134126	2616	-49.13	1.79	12	0.21	-252.00	6912.00	17190	20230802	-27.98	10000	20230103	23.80	17190	-27.98	20230802	10000	23.80	20230103	17190	-27.98	20230802	10000	23.80	20230103	2.52	N	086390	500	105 억		1840375	N	N	976	N	00	N
53	20231122	130716	57	100.00	KSQ150		반도체	N	N	N	N		N	12330	60	2	0.49	470739530	38387	44.52	12280	12380	12170	15950	8590	12270	12262.99	8.71	0	1755	12590	12430	12320	12160	12050	12375	12105	106	3680	500	8830	10	1	21134126	2606	-48.93	1.78	12	0.18	-252.00	6912.00	17190	20230802	-28.27	10000	20230103	23.30	17190	-28.27	20230802	10000	23.30	20230103	17190	-28.27	20230802	10000	23.30	20230103	2.52	N	086390	500	105 억		1840375	N	N	976	N	00	N
54	20231122	120720	57	100.00	KSQ150		반도체	N	N	N	N		N	12260	-10	5	-0.08	382955190	31259	36.26	12280	12380	12170	15950	8590	12270	12251.04	8.71	0	2610	12590	12430	12320	12160	12050	12375	12105	106	3680	500	8830	10	1	21134126	2591	-48.65	1.77	12	0.15	-252.00	6912.00	17190	20230802	-28.68	10000	20230103	22.60	17190	-28.68	20230802	10000	22.60	20230103	17190	-28.68	20230802	10000	22.60	20230103	2.52	N	086390	500	105 억		1840375	N	N	976	N	00	N
55	20231122	110748	57	100.00	KSQ150		반도체	N	N	N	N		N	12210	-60	5	-0.49	313005630	25542	29.63	12280	12380	12170	15950	8590	12270	12254.55	8.71	0	2629	12590	12430	12320	12160	12050	12375	12105	106	3680	500	8830	10	1	21134126	2580	-48.45	1.77	12	0.12	-252.00	6912.00	17190	20230802	-28.97	10000	20230103	22.10	17190	-28.97	20230802	10000	22.10	20230103	17190	-28.97	20230802	10000	22.10	20230103	2.52	N	086390	500	105 억		1840375	N	N	976	N	00	N
56	20231122	100729	57	100.00	KSQ150		반도체	N	N	N	N		N	12240	-30	5	-0.24	196160510	16028	18.59	12280	12320	12170	15950	8590	12270	12238.61	8.71	0	2584	12590	12430	12320	12160	12050	12375	12105	106	3680	500	8830	10	1	21134126	2587	-48.57	1.77	12	0.08	-252.00	6912.00	17190	20230802	-28.80	10000	20230103	22.40	17190	-28.80	20230802	10000	22.40	20230103	17190	-28.80	20230802	10000	22.40	20230103	2.52	N	086390	500	105 억		1840375	N	N	976	N	00	N
57	20231122	090654	57	100.00	KSQ150		반도체	N	N	N	N		N	12240	-30	5	-0.24	48325700	3948	4.58	12280	12290	12170	15950	8590	12270	12240.55	8.71	0	-504	12590	12430	12320	12160	12050	12375	12105	106	3680	500	8830	10	1	21134126	2587	-48.57	1.77	12	0.02	-252.00	6912.00	17190	20230802	-28.80	10000	20230103	22.40	17190	-28.80	20230802	10000	22.40	20230103	17190	-28.80	20230802	10000	22.40	20230103	2.52	N	086390	500	105 억		1840375	N	N	976	N	00	N
58	20231121	160657	57	100.00	KSQ150		반도체	N	N	N	N		N	12270	70	2	0.57	1053728780	85332	134.40	12280	12480	12210	15860	8540	12200	12348.58	8.76	0	-11210	12560	12380	12250	12070	11940	12470	12160	106	3660	500	8780	10	1	21134126	2593	-48.69	1.78	12	0.40	-252.00	6912.00	17190	20230802	-28.62	10000	20230103	22.70	17190	-28.62	20230802	10000	22.70	20230103	17190	-28.62	20230802	10000	22.70	20230103	2.47	N	086390	500	105 억		1850991	N	N	976	N	00	N
59	20231121	150655	57	100.00	KSQ150		반도체	N	N	N	N		N	12230	30	2	0.25	852040840	69012	108.70	12280	12480	12210	15860	8540	12200	12346.27	8.76	0	-3758	12560	12380	12250	12070	11940	12470	12160	106	3660	500	8780	10	1	21134126	2585	-48.53	1.77	12	0.33	-252.00	6912.00	17190	20230802	-28.85	10000	20230103	22.30	17190	-28.85	20230802	10000	22.30	20230103	17190	-28.85	20230802	10000	22.30	20230103	2.47	N	086390	500	105 억		1850991	N	N	0	N	00	N
60	20231121	140649	57	100.00	KSQ150		반도체	N	N	N	N		N	12270	70	2	0.57	770235880	62333	98.18	12280	12480	12210	15860	8540	12200	12356.79	8.76	0	-2108	12560	12380	12250	12070	11940	12470	12160	106	3660	500	8780	10	1	21134126	2593	-48.69	1.78	12	0.29	-252.00	6912.00	17190	20230802	-28.62	10000	20230103	22.70	17190	-28.62	20230802	10000	22.70	20230103	17190	-28.62	20230802	10000	22.70	20230103	2.47	N	086390	500	105 억		1850991	N	N	0	N	00	N
61	20231121	130643	57	100.00	KSQ150		반도체	N	N	N	N		N	12280	80	2	0.66	687569390	55584	87.55	12280	12480	12280	15860	8540	12200	12369.92	8.76	0	-400	12560	12380	12250	12070	11940	12470	12160	106	3660	500	8780	10	1	21134126	2595	-48.73	1.78	12	0.26	-252.00	6912.00	17190	20230802	-28.56	10000	20230103	22.80	17190	-28.56	20230802	10000	22.80	20230103	17190	-28.56	20230802	10000	22.80	20230103	2.47	N	086390	500	105 억		1850991	N	N	0	N	00	N
62	20231121	120642	57	100.00	KSQ150		반도체	N	N	N	N		N	12370	170	2	1.39	617189350	49875	78.56	12280	12480	12280	15860	8540	12200	12374.72	8.76	0	879	12560	12380	12250	12070	11940	12470	12160	106	3660	500	8780	10	1	21134126	2614	-49.09	1.79	12	0.24	-252.00	6912.00	17190	20230802	-28.04	10000	20230103	23.70	17190	-28.04	20230802	10000	23.70	20230103	17190	-28.04	20230802	10000	23.70	20230103	2.47	N	086390	500	105 억		1850991	N	N	0	N	00	N
63	20231121	110640	57	100.00	KSQ150		반도체	N	N	N	N		N	12420	220	2	1.80	518648140	41917	66.02	12280	12480	12280	15860	8540	12200	12373.22	8.76	0	5176	12560	12380	12250	12070	11940	12470	12160	106	3660	500	8780	10	1	21134126	2625	-49.29	1.80	12	0.20	-252.00	6912.00	17190	20230802	-27.75	10000	20230103	24.20	17190	-27.75	20230802	10000	24.20	20230103	17190	-27.75	20230802	10000	24.20	20230103	2.47	N	086390	500	105 억		1850991	N	N	0	N	00	N
64	20231121	100625	57	100.00	KSQ150		반도체	N	N	N	N		N	12390	190	2	1.56	391551940	31677	49.89	12280	12480	12280	15860	8540	12200	12360.76	8.76	0	8230	12560	12380	12250	12070	11940	12470	12160	106	3660	500	8780	10	1	21134126	2619	-49.17	1.79	12	0.15	-252.00	6912.00	17190	20230802	-27.92	10000	20230103	23.90	17190	-27.92	20230802	10000	23.90	20230103	17190	-27.92	20230802	10000	23.90	20230103	2.47	N	086390	500	105 억		1850991	N	N	0	N	00	N
65	20231121	090635	57	100.00	KSQ150		반도체	N	N	N	N		N	12340	140	2	1.15	71673350	5828	9.18	12280	12350	12280	15860	8540	12200	12298.10	8.76	0	726	12560	12380	12250	12070	11940	12470	12160	106	3660	500	8780	10	1	21134126	2608	-48.97	1.79	12	0.03	-252.00	6912.00	17190	20230802	-28.21	10000	20230103	23.40	17190	-28.21	20230802	10000	23.40	20230103	17190	-28.21	20230802	10000	23.40	20230103	2.47	N	086390	500	105 억		1850991	N	N	0	N	00	N
66	20231120	160639	57	100.00	KSQ150		반도체	N	N	N	N		N	12200	0	3	0.00	770656450	62646	46.69	12120	12430	12120	15860	8540	12200	12301.94	8.94	0	-15190	12926	12562	12296	11932	11666	12430	11800	106	3660	500	8780	10	1	21134126	2578	-48.41	1.77	12	0.30	-252.00	6912.00	17190	20230802	-29.03	10000	20230103	22.00	17190	-29.03	20230802	10000	22.00	20230103	17190	-29.03	20230802	10000	22.00	20230103	2.42	N	086390	500	105 억		1888738	N	N	328	N	00	N
67	20231120	150644	57	100.00	KSQ150		반도체	N	N	N	N		N	12270	70	2	0.57	726515770	59035	44.00	12120	12430	12120	15860	8540	12200	12306.53	8.94	0	-14238	12926	12562	12296	11932	11666	12430	11800	106	3660	500	8780	10	1	21134126	2593	-48.69	1.78	12	0.28	-252.00	6912.00	17190	20230802	-28.62	10000	20230103	22.70	17190	-28.62	20230802	10000	22.70	20230103	17190	-28.62	20230802	10000	22.70	20230103	2.42	N	086390	500	105 억		1888738	N	N	328	N	00	N
68	20231120	140643	57	100.00	KSQ150		반도체	N	N	N	N		N	12320	120	2	0.98	625017480	50772	37.84	12120	12430	12120	15860	8540	12200	12310.28	8.94	0	-11175	12926	12562	12296	11932	11666	12430	11800	106	3660	500	8780	10	1	21134126	2604	-48.89	1.78	12	0.24	-252.00	6912.00	17190	20230802	-28.33	10000	20230103	23.20	17190	-28.33	20230802	10000	23.20	20230103	17190	-28.33	20230802	10000	23.20	20230103	2.42	N	086390	500	105 억		1888738	N	N	328	N	00	N
69	20231120	130638	57	100.00	KSQ150		반도체	N	N	N	N		N	12300	100	2	0.82	548210820	44531	33.19	12120	12430	12120	15860	8540	12200	12310.77	8.94	0	-9140	12926	12562	12296	11932	11666	12430	11800	106	3660	500	8780	10	1	21134126	2599	-48.81	1.78	12	0.21	-252.00	6912.00	17190	20230802	-28.45	10000	20230103	23.00	17190	-28.45	20230802	10000	23.00	20230103	17190	-28.45	20230802	10000	23.00	20230103	2.42	N	086390	500	105 억		1888738	N	N	328	N	00	N
70	20231120	120640	57	100.00	KSQ150		반도체	N	N	N	N		N	12350	150	2	1.23	464915960	37757	28.14	12120	12430	12120	15860	8540	12200	12313.37	8.94	0	-7421	12926	12562	12296	11932	11666	12430	11800	106	3660	500	8780	10	1	21134126	2610	-49.01	1.79	12	0.18	-252.00	6912.00	17190	20230802	-28.16	10000	20230103	23.50	17190	-28.16	20230802	10000	23.50	20230103	17190	-28.16	20230802	10000	23.50	20230103	2.42	N	086390	500	105 억		1888738	N	N	328	N	00	N
71	20231120	110640	57	100.00	KSQ150		반도체	N	N	N	N		N	12370	170	2	1.39	410800210	33370	24.87	12120	12430	12120	15860	8540	12200	12310.46	8.94	0	-5979	12926	12562	12296	11932	11666	12430	11800	106	3660	500	8780	10	1	21134126	2614	-49.09	1.79	12	0.16	-252.00	6912.00	17190	20230802	-28.04	10000	20230103	23.70	17190	-28.04	20230802	10000	23.70	20230103	17190	-28.04	20230802	10000	23.70	20230103	2.42	N	086390	500	105 억		1888738	N	N	328	N	00	N
72	20231120	100636	57	100.00	KSQ150		반도체	N	N	N	N		N	12290	90	2	0.74	254123490	20703	15.43	12120	12420	12120	15860	8540	12200	12274.72	8.94	0	-3813	12926	12562	12296	11932	11666	12430	11800	106	3660	500	8780	10	1	21134126	2597	-48.77	1.78	12	0.10	-252.00	6912.00	17190	20230802	-28.50	10000	20230103	22.90	17190	-28.50	20230802	10000	22.90	20230103	17190	-28.50	20230802	10000	22.90	20230103	2.42	N	086390	500	105 억		1888738	N	N	328	N	00	N
73	20231120	090642	57	100.00	KSQ150		반도체	N	N	N	N		N	12370	170	2	1.39	48991830	4003	2.98	12120	12380	12120	15860	8540	12200	12238.78	8.94	0	614	12926	12562	12296	11932	11666	12430	11800	106	3660	500	8780	10	1	21134126	2614	-49.09	1.79	12	0.02	-252.00	6912.00	17190	20230802	-28.04	10000	20230103	23.70	17190	-28.04	20230802	10000	23.70	20230103	17190	-28.04	20230802	10000	23.70	20230103	2.42	N	086390	500	105 억		1888738	N	N	328	N	00	N
74	20231117	160655	57	100.00	KSQ150		반도체	N	N	N	N		N	12200	-240	5	-1.93	1647869050	133945	118.96	12300	12660	12030	16170	8710	12440	12302.65	8.99	0	-18221	12840	12640	12250	12050	11660	12740	12150	106	3730	500	8950	10	1	21134126	2578	-48.41	1.77	12	0.63	-252.00	6912.00	17190	20230802	-29.03	10000	20230103	22.00	17190	-29.03	20230802	10000	22.00	20230103	17190	-29.03	20230802	10000	22.00	20230103	2.21	N	086390	500	105 억		1900660	N	N	328	N	00	N
75	20231117	150659	57	100.00	KSQ150		반도체	N	N	N	N		N	12130	-310	5	-2.49	1561006860	126832	112.65	12300	12660	12030	16170	8710	12440	12307.67	8.99	0	-15142	12840	12640	12250	12050	11660	12740	12150	106	3730	500	8950	10	1	21134126	2564	-48.13	1.75	12	0.60	-252.00	6912.00	17190	20230802	-29.44	10000	20230103	21.30	17190	-29.44	20230802	10000	21.30	20230103	17190	-29.44	20230802	10000	21.30	20230103	2.21	N	086390	500	105 억		1900660	N	N	0	N	00	N
76	20231117	140656	57	100.00	KSQ150		반도체	N	N	N	N		N	12130	-310	5	-2.49	1295176670	104842	93.12	12300	12660	12080	16170	8710	12440	12353.61	8.99	0	-16170	12840	12640	12250	12050	11660	12740	12150	106	3730	500	8950	10	1	21134126	2564	-48.13	1.75	12	0.50	-252.00	6912.00	17190	20230802	-29.44	10000	20230103	21.30	17190	-29.44	20230802	10000	21.30	20230103	17190	-29.44	20230802	10000	21.30	20230103	2.21	N	086390	500	105 억		1900660	N	N	0	N	00	N
77	20231117	130655	57	100.00	KSQ150		반도체	N	N	N	N		N	12190	-250	5	-2.01	1066447500	85989	76.37	12300	12660	12190	16170	8710	12440	12402.14	8.99	0	-16480	12840	12640	12250	12050	11660	12740	12150	106	3730	500	8950	10	1	21134126	2576	-48.37	1.76	12	0.41	-252.00	6912.00	17190	20230802	-29.09	10000	20230103	21.90	17190	-29.09	20230802	10000	21.90	20230103	17190	-29.09	20230802	10000	21.90	20230103	2.21	N	086390	500	105 억		1900660	N	N	0	N	00	N
78	20231117	120656	57	100.00	KSQ150		반도체	N	N	N	N		N	12260	-180	5	-1.45	936838130	75379	66.95	12300	12660	12230	16170	8710	12440	12428.37	8.99	0	-12331	12840	12640	12250	12050	11660	12740	12150	106	3730	500	8950	10	1	21134126	2591	-48.65	1.77	12	0.36	-252.00	6912.00	17190	20230802	-28.68	10000	20230103	22.60	17190	-28.68	20230802	10000	22.60	20230103	17190	-28.68	20230802	10000	22.60	20230103	2.21	N	086390	500	105 억		1900660	N	N	0	N	00	N
79	20231117	110658	57	100.00	KSQ150		반도체	N	N	N	N		N	12380	-60	5	-0.48	736280250	59062	52.46	12300	12660	12240	16170	8710	12440	12466.23	8.99	0	-4631	12840	12640	12250	12050	11660	12740	12150	106	3730	500	8950	10	1	21134126	2616	-49.13	1.79	12	0.28	-252.00	6912.00	17190	20230802	-27.98	10000	20230103	23.80	17190	-27.98	20230802	10000	23.80	20230103	17190	-27.98	20230802	10000	23.80	20230103	2.21	N	086390	500	105 억		1900660	N	N	0	N	00	N
80	20231117	100656	57	100.00	KSQ150		반도체	N	N	N	N		N	12430	-10	5	-0.08	586148440	46977	41.72	12300	12660	12240	16170	8710	12440	12477.35	8.99	0	-4007	12840	12640	12250	12050	11660	12740	12150	106	3730	500	8950	10	1	21134126	2627	-49.33	1.80	12	0.22	-252.00	6912.00	17190	20230802	-27.69	10000	20230103	24.30	17190	-27.69	20230802	10000	24.30	20230103	17190	-27.69	20230802	10000	24.30	20230103	2.21	N	086390	500	105 억		1900660	N	N	0	N	00	N
81	20231117	090658	57	100.00	KSQ150		반도체	N	N	N	N		N	12340	-100	5	-0.80	82050750	6662	5.92	12300	12430	12240	16170	8710	12440	12316.23	8.99	0	-909	12840	12640	12250	12050	11660	12740	12150	106	3730	500	8950	10	1	21134126	2608	-48.97	1.79	12	0.03	-252.00	6912.00	17190	20230802	-28.21	10000	20230103	23.40	17190	-28.21	20230802	10000	23.40	20230103	17190	-28.21	20230802	10000	23.40	20230103	2.21	N	086390	500	105 억		1900660	N	N	0	N	00	N
82	20231116	160657	57	100.00	KSQ150		반도체	N	N	N	N		N	12360	320	2	2.66	1283379110	105806	39.33	11860	12450	11860	15650	8430	12040	12129.55	9.01	0	-9688	12560	12300	12000	11740	11440	12430	11870	106	3610	500	8660	10	1	21134126	2612	-49.05	1.79	12	0.50	-252.00	6912.00	17190	20230802	-28.10	10000	20230103	23.60	17190	-28.10	20230802	10000	23.60	20230103	17190	-28.10	20230802	10000	23.60	20230103	2.20	N	086390	500	105 억		1904837	N	N	820	N	00	N
83	20231116	150653	57	100.00	KSQ150		반도체	N	N	N	N		N	12330	290	2	2.41	1036770400	85883	31.92	11860	12370	11860	15650	8430	12040	12071.89	9.01	0	-8176	12560	12300	12000	11740	11440	12430	11870	106	3610	500	8660	10	1	21134126	2606	-48.93	1.78	12	0.41	-252.00	6912.00	17190	20230802	-28.27	10000	20230103	23.30	17190	-28.27	20230802	10000	23.30	20230103	17190	-28.27	20230802	10000	23.30	20230103	2.20	N	086390	500	105 억		1904837	N	N	820	N	00	N
84	20231116	140631	57	100.00	KSQ150		반도체	N	N	N	N		N	12150	110	2	0.91	757409940	63135	23.47	11860	12230	11860	15650	8430	12040	11996.67	9.01	0	-5077	12560	12300	12000	11740	11440	12430	11870	106	3610	500	8660	10	1	21134126	2568	-48.21	1.76	12	0.30	-252.00	6912.00	17190	20230802	-29.32	10000	20230103	21.50	17190	-29.32	20230802	10000	21.50	20230103	17190	-29.32	20230802	10000	21.50	20230103	2.20	N	086390	500	105 억		1904837	N	N	820	N	00	N
85	20231116	130652	57	100.00	KSQ150		반도체	N	N	N	N		N	12010	-30	5	-0.25	611860890	51120	19.00	11860	12070	11860	15650	8430	12040	11969.11	9.01	0	-3832	12560	12300	12000	11740	11440	12430	11870	106	3610	500	8660	10	1	21134126	2538	-47.66	1.74	12	0.24	-252.00	6912.00	17190	20230802	-30.13	10000	20230103	20.10	17190	-30.13	20230802	10000	20.10	20230103	17190	-30.13	20230802	10000	20.10	20230103	2.20	N	086390	500	105 억		1904837	N	N	820	N	00	N
86	20231116	120654	57	100.00	KSQ150		반도체	N	N	N	N		N	11970	-70	5	-0.58	476162230	39831	14.81	11860	12070	11860	15650	8430	12040	11954.56	9.01	0	-5755	12560	12300	12000	11740	11440	12430	11870	106	3610	500	8660	10	1	21134126	2530	-47.50	1.73	12	0.19	-252.00	6912.00	17190	20230802	-30.37	10000	20230103	19.70	17190	-30.37	20230802	10000	19.70	20230103	17190	-30.37	20230802	10000	19.70	20230103	2.20	N	086390	500	105 억		1904837	N	N	820	N	00	N
87	20231116	110651	57	100.00	KSQ150		반도체	N	N	N	N		N	11940	-100	5	-0.83	378610500	31684	11.78	11860	12070	11860	15650	8430	12040	11949.58	9.01	0	-4266	12560	12300	12000	11740	11440	12430	11870	106	3610	500	8660	10	1	21134126	2523	-47.38	1.73	12	0.15	-252.00	6912.00	17190	20230802	-30.54	10000	20230103	19.40	17190	-30.54	20230802	10000	19.40	20230103	17190	-30.54	20230802	10000	19.40	20230103	2.20	N	086390	500	105 억		1904837	N	N	820	N	00	N
88	20231116	100652	57	100.00	KSQ150		반도체	N	N	N	N		N	11990	-50	5	-0.42	131264100	11023	4.10	11860	12040	11860	15650	8430	12040	11908.20	9.01	0	2692	12560	12300	12000	11740	11440	12430	11870	106	3610	500	8660	10	1	21134126	2534	-47.58	1.73	12	0.05	-252.00	6912.00	17190	20230802	-30.25	10000	20230103	19.90	17190	-30.25	20230802	10000	19.90	20230103	17190	-30.25	20230802	10000	19.90	20230103	2.20	N	086390	500	105 억		1904837	N	N	820	N	00	N
89	20231116	090653	57	100.00	KSQ150		반도체	N	N	N	N		N	12040	0	3	0.00	0	0	0.00	0	0	0	15650	8430	12040	0.00	9.01	0	0	12560	12300	12000	11740	11440	12430	11870	106	3610	500	8660	10	1	21134126	2545	-47.78	1.74	12	0.00	-252.00	6912.00	17190	20230802	-29.96	10000	20230103	20.40	17190	-29.96	20230802	10000	20.40	20230103	17190	-29.96	20230802	10000	20.40	20230103	2.20	N	086390	500	105 억		1904837	N	N	820	N	00	N
90	20231115	160609	57	100.00	KSQ150		반도체	N	N	N	N		N	12040	640	2	5.61	3225288860	267772	734.41	11700	12260	11700	14820	7980	11400	12044.91	9.05	0	2011	11573	11486	11373	11286	11173	11530	11330	106	3420	500	8200	10	1	21134126	2545	-47.78	1.74	12	1.27	-252.00	6912.00	17190	20230802	-29.96	10000	20230103	20.40	17190	-29.96	20230802	10000	20.40	20230103	17190	-29.96	20230802	10000	20.40	20230103	2.22	N	086390	500	105 억		1912201	N	N	820	N	00	N
91	20231115	150702	57	100.00	KSQ150		반도체	N	N	N	N		N	12040	640	2	5.61	3111824540	258346	708.55	11700	12260	11700	14820	7980	11400	12045.18	9.05	0	3498	11573	11486	11373	11286	11173	11530	11330	106	3420	500	8200	10	1	21134126	2545	-47.78	1.74	12	1.22	-252.00	6912.00	17190	20230802	-29.96	10000	20230103	20.40	17190	-29.96	20230802	10000	20.40	20230103	17190	-29.96	20230802	10000	20.40	20230103	2.22	N	086390	500	105 억		1912201	N	N	689	N	00	N
92	20231115	140659	57	100.00	KSQ150		반도체	N	N	N	N		N	12070	670	2	5.88	2898348410	240647	660.01	11700	12260	11700	14820	7980	11400	12043.98	9.05	0	2960	11573	11486	11373	11286	11173	11530	11330	106	3420	500	8200	10	1	21134126	2551	-47.90	1.75	12	1.14	-252.00	6912.00	17190	20230802	-29.78	10000	20230103	20.70	17190	-29.78	20230802	10000	20.70	20230103	17190	-29.78	20230802	10000	20.70	20230103	2.22	N	086390	500	105 억		1912201	N	N	689	N	00	N
93	20231115	130702	57	100.00	KSQ150		반도체	N	N	N	N		N	12060	660	2	5.79	2666579570	221437	607.33	11700	12260	11700	14820	7980	11400	12042.16	9.05	0	4492	11573	11486	11373	11286	11173	11530	11330	106	3420	500	8200	10	1	21134126	2549	-47.86	1.74	12	1.05	-252.00	6912.00	17190	20230802	-29.84	10000	20230103	20.60	17190	-29.84	20230802	10000	20.60	20230103	17190	-29.84	20230802	10000	20.60	20230103	2.22	N	086390	500	105 억		1912201	N	N	689	N	00	N
94	20231115	120705	57	100.00	KSQ150		반도체	N	N	N	N		N	12140	740	2	6.49	2503212400	207930	570.28	11700	12260	11700	14820	7980	11400	12038.73	9.05	0	5107	11573	11486	11373	11286	11173	11530	11330	106	3420	500	8200	10	1	21134126	2566	-48.17	1.76	12	0.98	-252.00	6912.00	17190	20230802	-29.38	10000	20230103	21.40	17190	-29.38	20230802	10000	21.40	20230103	17190	-29.38	20230802	10000	21.40	20230103	2.22	N	086390	500	105 억		1912201	N	N	689	N	00	N
95	20231115	110711	57	100.00	KSQ150		반도체	N	N	N	N		N	12130	730	2	6.40	2087481630	173823	476.74	11700	12210	11700	14820	7980	11400	12009.24	9.05	0	381	11573	11486	11373	11286	11173	11530	11330	106	3420	500	8200	10	1	21134126	2564	-48.13	1.75	12	0.82	-252.00	6912.00	17190	20230802	-29.44	10000	20230103	21.30	17190	-29.44	20230802	10000	21.30	20230103	17190	-29.44	20230802	10000	21.30	20230103	2.22	N	086390	500	105 억		1912201	N	N	689	N	00	N
96	20231115	100705	57	100.00	KSQ150		반도체	N	N	N	N		N	12080	680	2	5.96	1364759990	114158	313.10	11700	12150	11700	14820	7980	11400	11955.01	9.05	0	16101	11573	11486	11373	11286	11173	11530	11330	106	3420	500	8200	10	1	21134126	2553	-47.94	1.75	12	0.54	-252.00	6912.00	17190	20230802	-29.73	10000	20230103	20.80	17190	-29.73	20230802	10000	20.80	20230103	17190	-29.73	20230802	10000	20.80	20230103	2.22	N	086390	500	105 억		1912201	N	N	689	N	00	N
97	20231115	090657	57	100.00	KSQ150		반도체	N	N	N	N		N	11880	480	2	4.21	387305360	32807	89.98	11700	11900	11700	14820	7980	11400	11805.57	9.05	0	9341	11573	11486	11373	11286	11173	11530	11330	106	3420	500	8200	10	1	21134126	2511	-47.14	1.72	12	0.16	-252.00	6912.00	17190	20230802	-30.89	10000	20230103	18.80	17190	-30.89	20230802	10000	18.80	20230103	17190	-30.89	20230802	10000	18.80	20230103	2.22	N	086390	500	105 억		1912201	N	N	689	N	00	N
98	20231114	160649	57	100.00	KSQ150		반도체	N	N	N	N		N	11400	160	2	1.42	392031540	34467	38.74	11310	11460	11260	14610	7870	11240	11374.05	9.06	0	-1054	12026	11632	11386	10992	10746	11510	10870	106	3370	500	8090	10	1	21134126	2409	-45.24	1.65	12	0.16	-252.00	6912.00	17190	20230802	-33.68	10000	20230103	14.00	17190	-33.68	20230802	10000	14.00	20230103	17190	-33.68	20230802	10000	14.00	20230103	2.23	N	086390	500	105 억		1915692	N	N	689	N	00	N
99	20231114	150651	57	100.00	KSQ150		반도체	N	N	N	N		N	11410	170	2	1.51	360366960	31688	35.62	11310	11460	11260	14610	7870	11240	11372.35	9.06	0	-681	12026	11632	11386	10992	10746	11510	10870	106	3370	500	8090	10	1	21134126	2411	-45.28	1.65	12	0.15	-252.00	6912.00	17190	20230802	-33.62	10000	20230103	14.10	17190	-33.62	20230802	10000	14.10	20230103	17190	-33.62	20230802	10000	14.10	20230103	2.23	N	086390	500	105 억		1915692	N	N	473	N	00	N
100	20231114	140651	57	100.00	KSQ150		반도체	N	N	N	N		N	11400	160	2	1.42	304564350	26786	30.11	11310	11460	11260	14610	7870	11240	11370.28	9.06	0	-1488	12026	11632	11386	10992	10746	11510	10870	106	3370	500	8090	10	1	21134126	2409	-45.24	1.65	12	0.13	-252.00	6912.00	17190	20230802	-33.68	10000	20230103	14.00	17190	-33.68	20230802	10000	14.00	20230103	17190	-33.68	20230802	10000	14.00	20230103	2.23	N	086390	500	105 억		1915692	N	N	473	N	00	N
101	20231114	130652	57	100.00	KSQ150		반도체	N	N	N	N		N	11410	170	2	1.51	238153560	20968	23.57	11310	11440	11260	14610	7870	11240	11357.95	9.06	0	-1315	12026	11632	11386	10992	10746	11510	10870	106	3370	500	8090	10	1	21134126	2411	-45.28	1.65	12	0.10	-252.00	6912.00	17190	20230802	-33.62	10000	20230103	14.10	17190	-33.62	20230802	10000	14.10	20230103	17190	-33.62	20230802	10000	14.10	20230103	2.23	N	086390	500	105 억		1915692	N	N	473	N	00	N
102	20231114	120653	57	100.00	KSQ150		반도체	N	N	N	N		N	11370	130	2	1.16	192270110	16942	19.04	11310	11440	11260	14610	7870	11240	11348.73	9.06	0	-1187	12026	11632	11386	10992	10746	11510	10870	106	3370	500	8090	10	1	21134126	2403	-45.12	1.64	12	0.08	-252.00	6912.00	17190	20230802	-33.86	10000	20230103	13.70	17190	-33.86	20230802	10000	13.70	20230103	17190	-33.86	20230802	10000	13.70	20230103	2.23	N	086390	500	105 억		1915692	N	N	473	N	00	N
103	20231114	110700	57	100.00	KSQ150		반도체	N	N	N	N		N	11330	90	2	0.80	148966320	13133	14.76	11310	11440	11260	14610	7870	11240	11342.90	9.06	0	-494	12026	11632	11386	10992	10746	11510	10870	106	3370	500	8090	10	1	21134126	2394	-44.96	1.64	12	0.06	-252.00	6912.00	17190	20230802	-34.09	10000	20230103	13.30	17190	-34.09	20230802	10000	13.30	20230103	17190	-34.09	20230802	10000	13.30	20230103	2.23	N	086390	500	105 억		1915692	N	N	473	N	00	N
104	20231114	100653	57	100.00	KSQ150		반도체	N	N	N	N		N	11320	80	2	0.71	77143110	6800	7.64	11310	11440	11260	14610	7870	11240	11344.58	9.06	0	-1805	12026	11632	11386	10992	10746	11510	10870	106	3370	500	8090	10	1	21134126	2392	-44.92	1.64	12	0.03	-252.00	6912.00	17190	20230802	-34.15	10000	20230103	13.20	17190	-34.15	20230802	10000	13.20	20230103	17190	-34.15	20230802	10000	13.20	20230103	2.23	N	086390	500	105 억		1915692	N	N	473	N	00	N
105	20231114	090646	57	100.00	KSQ150		반도체	N	N	N	N		N	11280	40	2	0.36	18785970	1657	1.86	11310	11440	11260	14610	7870	11240	11337.34	9.06	0	-480	12026	11632	11386	10992	10746	11510	10870	106	3370	500	8090	10	1	21134126	2384	-44.76	1.63	12	0.01	-252.00	6912.00	17190	20230802	-34.38	10000	20230103	12.80	17190	-34.38	20230802	10000	12.80	20230103	17190	-34.38	20230802	10000	12.80	20230103	2.23	N	086390	500	105 억		1915692	N	N	473	N	00	N
106	20231113	160642	57	100.00	KSQ150		반도체	N	N	N	N		N	11240	-290	5	-2.52	1004551240	88823	170.74	11780	11780	11140	14980	8080	11530	11309.86	9.17	0	-20850	11776	11652	11466	11342	11156	11715	11405	106	3450	500	8300	10	1	21134126	2375	-44.60	1.63	12	0.42	-252.00	6912.00	17190	20230802	-34.61	10000	20230103	12.40	17190	-34.61	20230802	10000	12.40	20230103	17190	-34.61	20230802	10000	12.40	20230103	2.22	N	086390	500	105 억		1937212	N	N	473	N	00	N
107	20231113	150641	57	100.00	KSQ150		반도체	N	N	N	N		N	11240	-290	5	-2.52	907358070	80175	154.12	11780	11780	11140	14980	8080	11530	11317.22	9.17	0	-17999	11776	11652	11466	11342	11156	11715	11405	106	3450	500	8300	10	1	21134126	2375	-44.60	1.63	12	0.38	-252.00	6912.00	17190	20230802	-34.61	10000	20230103	12.40	17190	-34.61	20230802	10000	12.40	20230103	17190	-34.61	20230802	10000	12.40	20230103	2.22	N	086390	500	105 억		1937212	N	N	18	N	00	N
108	20231113	140639	57	100.00	KSQ150		반도체	N	N	N	N		N	11170	-360	5	-3.12	745150650	65683	126.26	11780	11780	11140	14980	8080	11530	11344.65	9.17	0	-12063	11776	11652	11466	11342	11156	11715	11405	106	3450	500	8300	10	1	21134126	2361	-44.33	1.62	12	0.31	-252.00	6912.00	17190	20230802	-35.02	10000	20230103	11.70	17190	-35.02	20230802	10000	11.70	20230103	17190	-35.02	20230802	10000	11.70	20230103	2.22	N	086390	500	105 억		1937212	N	N	18	N	00	N
109	20231113	130638	57	100.00	KSQ150		반도체	N	N	N	N		N	11150	-380	5	-3.30	661670120	58212	111.90	11780	11780	11140	14980	8080	11530	11366.56	9.17	0	-9728	11776	11652	11466	11342	11156	11715	11405	106	3450	500	8300	10	1	21134126	2356	-44.25	1.61	12	0.28	-252.00	6912.00	17190	20230802	-35.14	10000	20230103	11.50	17190	-35.14	20230802	10000	11.50	20230103	17190	-35.14	20230802	10000	11.50	20230103	2.22	N	086390	500	105 억		1937212	N	N	18	N	00	N
110	20231113	120638	57	100.00	KSQ150		반도체	N	N	N	N		N	11170	-360	5	-3.12	607659060	53384	102.62	11780	11780	11140	14980	8080	11530	11382.79	9.17	0	-7770	11776	11652	11466	11342	11156	11715	11405	106	3450	500	8300	10	1	21134126	2361	-44.33	1.62	12	0.25	-252.00	6912.00	17190	20230802	-35.02	10000	20230103	11.70	17190	-35.02	20230802	10000	11.70	20230103	17190	-35.02	20230802	10000	11.70	20230103	2.22	N	086390	500	105 억		1937212	N	N	18	N	00	N
111	20231113	110636	57	100.00	KSQ150		반도체	N	N	N	N		N	11320	-210	5	-1.82	338472750	29451	56.61	11780	11780	11310	14980	8080	11530	11492.74	9.17	0	-4643	11776	11652	11466	11342	11156	11715	11405	106	3450	500	8300	10	1	21134126	2392	-44.92	1.64	12	0.14	-252.00	6912.00	17190	20230802	-34.15	10000	20230103	13.20	17190	-34.15	20230802	10000	13.20	20230103	17190	-34.15	20230802	10000	13.20	20230103	2.22	N	086390	500	105 억		1937212	N	N	18	N	00	N
112	20231113	100635	57	100.00	KSQ150		반도체	N	N	N	N		N	11470	-60	5	-0.52	202830110	17542	33.72	11780	11780	11460	14980	8080	11530	11562.54	9.17	0	-2346	11776	11652	11466	11342	11156	11715	11405	106	3450	500	8300	10	1	21134126	2424	-45.52	1.66	12	0.08	-252.00	6912.00	17190	20230802	-33.28	10000	20230103	14.70	17190	-33.28	20230802	10000	14.70	20230103	17190	-33.28	20230802	10000	14.70	20230103	2.22	N	086390	500	105 억		1937212	N	N	18	N	00	N
113	20231113	090640	57	100.00	KSQ150		반도체	N	N	N	N		N	11680	150	2	1.30	38587660	3307	6.36	11780	11780	11600	14980	8080	11530	11668.48	9.17	0	1284	11776	11652	11466	11342	11156	11715	11405	106	3450	500	8300	10	1	21134126	2468	-46.35	1.69	12	0.02	-252.00	6912.00	17190	20230802	-32.05	10000	20230103	16.80	17190	-32.05	20230802	10000	16.80	20230103	17190	-32.05	20230802	10000	16.80	20230103	2.22	N	086390	500	105 억		1937212	N	N	18	N	00	N
114	20231110	160656	57	100.00	KSQ150		반도체	N	N	N	N		N	11530	-100	5	-0.86	592292740	51726	85.27	11450	11590	11280	15110	8150	11630	11450.53	9.11	0	1222	11943	11786	11653	11496	11363	11720	11430	106	3480	500	8370	10	1	21134126	2437	-45.75	1.67	12	0.24	-252.00	6912.00	17190	20230802	-32.93	10000	20230103	15.30	17190	-32.93	20230802	10000	15.30	20230103	17190	-32.93	20230802	10000	15.30	20230103	2.24	N	086390	500	105 억		1926148	N	N	18	N	00	N
115	20231110	150649	57	100.00	KSQ150		반도체	N	N	N	N		N	11480	-150	5	-1.29	526980100	46058	75.93	11450	11590	11280	15110	8150	11630	11441.66	9.11	0	2312	11943	11786	11653	11496	11363	11720	11430	106	3480	500	8370	10	1	21134126	2426	-45.56	1.66	12	0.22	-252.00	6912.00	17190	20230802	-33.22	10000	20230103	14.80	17190	-33.22	20230802	10000	14.80	20230103	17190	-33.22	20230802	10000	14.80	20230103	2.24	N	086390	500	105 억		1926148	N	N	0	N	00	N
116	20231110	140643	57	100.00	KSQ150		반도체	N	N	N	N		N	11510	-120	5	-1.03	478023860	41795	68.90	11450	11590	11280	15110	8150	11630	11437.35	9.11	0	3053	11943	11786	11653	11496	11363	11720	11430	106	3480	500	8370	10	1	21134126	2433	-45.67	1.67	12	0.20	-252.00	6912.00	17190	20230802	-33.04	10000	20230103	15.10	17190	-33.04	20230802	10000	15.10	20230103	17190	-33.04	20230802	10000	15.10	20230103	2.24	N	086390	500	105 억		1926148	N	N	0	N	00	N
117	20231110	130644	57	100.00	KSQ150		반도체	N	N	N	N		N	11400	-230	5	-1.98	416516600	36429	60.05	11450	11590	11280	15110	8150	11630	11433.65	9.11	0	3944	11943	11786	11653	11496	11363	11720	11430	106	3480	500	8370	10	1	21134126	2409	-45.24	1.65	12	0.17	-252.00	6912.00	17190	20230802	-33.68	10000	20230103	14.00	17190	-33.68	20230802	10000	14.00	20230103	17190	-33.68	20230802	10000	14.00	20230103	2.24	N	086390	500	105 억		1926148	N	N	0	N	00	N
118	20231110	120646	57	100.00	KSQ150		반도체	N	N	N	N		N	11440	-190	5	-1.63	388254560	33955	55.98	11450	11590	11280	15110	8150	11630	11434.39	9.11	0	4476	11943	11786	11653	11496	11363	11720	11430	106	3480	500	8370	10	1	21134126	2418	-45.40	1.66	12	0.16	-252.00	6912.00	17190	20230802	-33.45	10000	20230103	14.40	17190	-33.45	20230802	10000	14.40	20230103	17190	-33.45	20230802	10000	14.40	20230103	2.24	N	086390	500	105 억		1926148	N	N	0	N	00	N
119	20231110	110638	57	100.00	KSQ150		반도체	N	N	N	N		N	11490	-140	5	-1.20	345015210	30177	49.75	11450	11590	11280	15110	8150	11630	11433.05	9.11	0	4028	11943	11786	11653	11496	11363	11720	11430	106	3480	500	8370	10	1	21134126	2428	-45.60	1.66	12	0.14	-252.00	6912.00	17190	20230802	-33.16	10000	20230103	14.90	17190	-33.16	20230802	10000	14.90	20230103	17190	-33.16	20230802	10000	14.90	20230103	2.24	N	086390	500	105 억		1926148	N	N	0	N	00	N
120	20231110	100645	57	100.00	KSQ150		반도체	N	N	N	N		N	11450	-180	5	-1.55	228595010	20051	33.05	11450	11530	11280	15110	8150	11630	11400.68	9.11	0	-44	11943	11786	11653	11496	11363	11720	11430	106	3480	500	8370	10	1	21134126	2420	-45.44	1.66	12	0.09	-252.00	6912.00	17190	20230802	-33.39	10000	20230103	14.50	17190	-33.39	20230802	10000	14.50	20230103	17190	-33.39	20230802	10000	14.50	20230103	2.24	N	086390	500	105 억		1926148	N	N	0	N	00	N
121	20231110	090632	57	100.00	KSQ150		반도체	N	N	N	N		N	11510	-120	5	-1.03	35238320	3068	5.06	11450	11530	11450	15110	8150	11630	11485.76	9.11	0	659	11943	11786	11653	11496	11363	11720	11430	106	3480	500	8370	10	1	21134126	2433	-45.67	1.67	12	0.01	-252.00	6912.00	17190	20230802	-33.04	10000	20230103	15.10	17190	-33.04	20230802	10000	15.10	20230103	17190	-33.04	20230802	10000	15.10	20230103	2.24	N	086390	500	105 억		1926148	N	N	0	N	00	N
122	20231109	160627	57	100.00	KSQ150		반도체	N	N	N	N		N	11630	-40	5	-0.34	691958360	59428	69.62	11670	11810	11520	15170	8170	11670	11643.67	9.23	0	-16371	12043	11856	11743	11556	11443	11800	11500	106	3500	500	8400	10	1	21134126	2458	-46.15	1.68	12	0.28	-252.00	6912.00	17190	20230802	-32.34	10000	20230103	16.30	17190	-32.34	20230802	10000	16.30	20230103	17190	-32.34	20230802	10000	16.30	20230103	2.22	N	086390	500	105 억		1949646	N	N	1597	N	00	N
123	20231109	150627	57	100.00	KSQ150		반도체	N	N	N	N		N	11650	-20	5	-0.17	612388130	52589	61.61	11670	11810	11520	15170	8170	11670	11644.80	9.23	0	-13729	12043	11856	11743	11556	11443	11800	11500	106	3500	500	8400	10	1	21134126	2462	-46.23	1.69	12	0.25	-252.00	6912.00	17190	20230802	-32.23	10000	20230103	16.50	17190	-32.23	20230802	10000	16.50	20230103	17190	-32.23	20230802	10000	16.50	20230103	2.22	N	086390	500	105 억		1949646	N	N	1597	N	00	N
124	20231109	140625	57	100.00	KSQ150		반도체	N	N	N	N		N	11580	-90	5	-0.77	510386680	43794	51.31	11670	11810	11520	15170	8170	11670	11654.26	9.23	0	-10867	12043	11856	11743	11556	11443	11800	11500	106	3500	500	8400	10	1	21134126	2447	-45.95	1.68	12	0.21	-252.00	6912.00	17190	20230802	-32.64	10000	20230103	15.80	17190	-32.64	20230802	10000	15.80	20230103	17190	-32.64	20230802	10000	15.80	20230103	2.22	N	086390	500	105 억		1949646	N	N	1597	N	00	N
125	20231109	130628	57	100.00	KSQ150		반도체	N	N	N	N		N	11580	-90	5	-0.77	464702780	39852	46.69	11670	11810	11520	15170	8170	11670	11660.71	9.23	0	-8535	12043	11856	11743	11556	11443	11800	11500	106	3500	500	8400	10	1	21134126	2447	-45.95	1.68	12	0.19	-252.00	6912.00	17190	20230802	-32.64	10000	20230103	15.80	17190	-32.64	20230802	10000	15.80	20230103	17190	-32.64	20230802	10000	15.80	20230103	2.22	N	086390	500	105 억		1949646	N	N	1597	N	00	N
126	20231109	120632	57	100.00	KSQ150		반도체	N	N	N	N		N	11620	-50	5	-0.43	364283930	31190	36.54	11670	11810	11520	15170	8170	11670	11679.51	9.23	0	-7749	12043	11856	11743	11556	11443	11800	11500	106	3500	500	8400	10	1	21134126	2456	-46.11	1.68	12	0.15	-252.00	6912.00	17190	20230802	-32.40	10000	20230103	16.20	17190	-32.40	20230802	10000	16.20	20230103	17190	-32.40	20230802	10000	16.20	20230103	2.22	N	086390	500	105 억		1949646	N	N	1597	N	00	N
127	20231109	110629	57	100.00	KSQ150		반도체	N	N	N	N		N	11660	-10	5	-0.09	313941350	26872	31.48	11670	11810	11520	15170	8170	11670	11682.84	9.23	0	-6420	12043	11856	11743	11556	11443	11800	11500	106	3500	500	8400	10	1	21134126	2464	-46.27	1.69	12	0.13	-252.00	6912.00	17190	20230802	-32.17	10000	20230103	16.60	17190	-32.17	20230802	10000	16.60	20230103	17190	-32.17	20230802	10000	16.60	20230103	2.22	N	086390	500	105 억		1949646	N	N	1597	N	00	N
128	20231109	100625	57	100.00	KSQ150		반도체	N	N	N	N		N	11610	-60	5	-0.51	221473690	18934	22.18	11670	11810	11590	15170	8170	11670	11697.14	9.23	0	-4161	12043	11856	11743	11556	11443	11800	11500	106	3500	500	8400	10	1	21134126	2454	-46.07	1.68	12	0.09	-252.00	6912.00	17190	20230802	-32.46	10000	20230103	16.10	17190	-32.46	20230802	10000	16.10	20230103	17190	-32.46	20230802	10000	16.10	20230103	2.22	N	086390	500	105 억		1949646	N	N	1597	N	00	N
129	20231109	090627	57	100.00	KSQ150		반도체	N	N	N	N		N	11680	10	2	0.09	26564190	2274	2.66	11670	11750	11630	15170	8170	11670	11681.70	9.23	0	145	12043	11856	11743	11556	11443	11800	11500	106	3500	500	8400	10	1	21134126	2468	-46.35	1.69	12	0.01	-252.00	6912.00	17190	20230802	-32.05	10000	20230103	16.80	17190	-32.05	20230802	10000	16.80	20230103	17190	-32.05	20230802	10000	16.80	20230103	2.22	N	086390	500	105 억		1949646	N	N	1597	N	00	N
130	20231108	160622	57	100.00	KSQ150		반도체	N	N	N	N		N	11670	20	2	0.17	1004822460	85203	55.56	11780	11930	11630	15140	8160	11650	11793.54	9.23	0	-1405	12203	11926	11773	11496	11343	11850	11420	106	3490	500	8380	10	1	21134126	2466	-46.31	1.69	12	0.40	-252.00	6912.00	17190	20230802	-32.11	10000	20230103	16.70	17190	-32.11	20230802	10000	16.70	20230103	17190	-32.11	20230802	10000	16.70	20230103	2.16	N	086390	500	105 억		1951271	N	N	1597	N	00	N
131	20231108	150625	57	100.00	KSQ150		반도체	N	N	N	N		N	11660	10	2	0.09	940720500	79717	51.98	11780	11930	11630	15140	8160	11650	11800.75	9.23	0	-934	12203	11926	11773	11496	11343	11850	11420	106	3490	500	8380	10	1	21134126	2464	-46.27	1.69	12	0.38	-252.00	6912.00	17190	20230802	-32.17	10000	20230103	16.60	17190	-32.17	20230802	10000	16.60	20230103	17190	-32.17	20230802	10000	16.60	20230103	2.16	N	086390	500	105 억		1951271	N	N	7800	N	00	N
132	20231108	140622	57	100.00	KSQ150		반도체	N	N	N	N		N	11710	60	2	0.52	740726880	62608	40.82	11780	11930	11690	15140	8160	11650	11831.19	9.23	0	3862	12203	11926	11773	11496	11343	11850	11420	106	3490	500	8380	10	1	21134126	2475	-46.47	1.69	12	0.30	-252.00	6912.00	17190	20230802	-31.88	10000	20230103	17.10	17190	-31.88	20230802	10000	17.10	20230103	17190	-31.88	20230802	10000	17.10	20230103	2.16	N	086390	500	105 억		1951271	N	N	7800	N	00	N
133	20231108	130623	57	100.00	KSQ150		반도체	N	N	N	N		N	11780	130	2	1.12	657356080	55511	36.20	11780	11930	11690	15140	8160	11650	11841.91	9.23	0	2548	12203	11926	11773	11496	11343	11850	11420	106	3490	500	8380	10	1	21134126	2490	-46.75	1.70	12	0.26	-252.00	6912.00	17190	20230802	-31.47	10000	20230103	17.80	17190	-31.47	20230802	10000	17.80	20230103	17190	-31.47	20230802	10000	17.80	20230103	2.16	N	086390	500	105 억		1951271	N	N	7800	N	00	N
134	20231108	120618	57	100.00	KSQ150		반도체	N	N	N	N		N	11860	210	2	1.80	508796650	42906	27.98	11780	11930	11760	15140	8160	11650	11858.40	9.23	0	2045	12203	11926	11773	11496	11343	11850	11420	106	3490	500	8380	10	1	21134126	2507	-47.06	1.72	12	0.20	-252.00	6912.00	17190	20230802	-31.01	10000	20230103	18.60	17190	-31.01	20230802	10000	18.60	20230103	17190	-31.01	20230802	10000	18.60	20230103	2.16	N	086390	500	105 억		1951271	N	N	7800	N	00	N
135	20231108	110623	57	100.00	KSQ150		반도체	N	N	N	N		N	11810	160	2	1.37	390030150	32904	21.46	11780	11930	11760	15140	8160	11650	11853.58	9.23	0	4724	12203	11926	11773	11496	11343	11850	11420	106	3490	500	8380	10	1	21134126	2496	-46.87	1.71	12	0.16	-252.00	6912.00	17190	20230802	-31.30	10000	20230103	18.10	17190	-31.30	20230802	10000	18.10	20230103	17190	-31.30	20230802	10000	18.10	20230103	2.16	N	086390	500	105 억		1951271	N	N	7800	N	00	N
136	20231108	100623	57	100.00	KSQ150		반도체	N	N	N	N		N	11820	170	2	1.46	281375680	23728	15.47	11780	11930	11760	15140	8160	11650	11858.38	9.23	0	2508	12203	11926	11773	11496	11343	11850	11420	106	3490	500	8380	10	1	21134126	2498	-46.90	1.71	12	0.11	-252.00	6912.00	17190	20230802	-31.24	10000	20230103	18.20	17190	-31.24	20230802	10000	18.20	20230103	17190	-31.24	20230802	10000	18.20	20230103	2.16	N	086390	500	105 억		1951271	N	N	7800	N	00	N
137	20231108	090620	57	100.00	KSQ150		반도체	N	N	N	N		N	11880	230	2	1.97	98810050	8326	5.43	11780	11920	11780	15140	8160	11650	11867.65	9.23	0	1238	12203	11926	11773	11496	11343	11850	11420	106	3490	500	8380	10	1	21134126	2511	-47.14	1.72	12	0.04	-252.00	6912.00	17190	20230802	-30.89	10000	20230103	18.80	17190	-30.89	20230802	10000	18.80	20230103	17190	-30.89	20230802	10000	18.80	20230103	2.16	N	086390	500	105 억		1951271	N	N	7800	N	00	N
138	20231107	160623	57	100.00	KSQ150		반도체	N	N	N	N		N	11650	-350	5	-2.92	1802818150	153006	83.10	12000	12050	11620	15600	8400	12000	11782.66	9.13	0	15495	12366	12182	11816	11632	11266	12275	11725	106	3600	500	8640	10	1	21134126	2462	-46.23	1.69	12	0.72	-252.00	6912.00	17190	20230802	-32.23	10000	20230103	16.50	17190	-32.23	20230802	10000	16.50	20230103	17190	-32.23	20230802	10000	16.50	20230103	2.12	N	086390	500	105 억		1929133	N	N	7800	N	00	N
139	20231107	150622	57	100.00	KSQ150		반도체	N	N	N	N		N	11680	-320	5	-2.67	1666755410	141398	76.80	12000	12050	11620	15600	8400	12000	11787.60	9.13	0	18067	12366	12182	11816	11632	11266	12275	11725	106	3600	500	8640	10	1	21134126	2468	-46.35	1.69	12	0.67	-252.00	6912.00	17190	20230802	-32.05	10000	20230103	16.80	17190	-32.05	20230802	10000	16.80	20230103	17190	-32.05	20230802	10000	16.80	20230103	2.12	N	086390	500	105 억		1929133	N	N	18617	N	00	N
140	20231107	140626	57	100.00	KSQ150		반도체	N	N	N	N		N	11750	-250	5	-2.08	1223217620	103384	56.15	12000	12050	11630	15600	8400	12000	11831.70	9.13	0	11197	12366	12182	11816	11632	11266	12275	11725	106	3600	500	8640	10	1	21134126	2483	-46.63	1.70	12	0.49	-252.00	6912.00	17190	20230802	-31.65	10000	20230103	17.50	17190	-31.65	20230802	10000	17.50	20230103	17190	-31.65	20230802	10000	17.50	20230103	2.12	N	086390	500	105 억		1929133	N	N	18617	N	00	N
141	20231107	130625	57	100.00	KSQ150		반도체	N	N	N	N		N	11740	-260	5	-2.17	1037066570	87506	47.53	12000	12050	11630	15600	8400	12000	11851.28	9.13	0	7669	12366	12182	11816	11632	11266	12275	11725	106	3600	500	8640	10	1	21134126	2481	-46.59	1.70	12	0.41	-252.00	6912.00	17190	20230802	-31.70	10000	20230103	17.40	17190	-31.70	20230802	10000	17.40	20230103	17190	-31.70	20230802	10000	17.40	20230103	2.12	N	086390	500	105 억		1929133	N	N	18617	N	00	N
142	20231107	120620	57	100.00	KSQ150		반도체	N	N	N	N		N	11710	-290	5	-2.42	822801130	69212	37.59	12000	12050	11710	15600	8400	12000	11888.04	9.13	0	5483	12366	12182	11816	11632	11266	12275	11725	106	3600	500	8640	10	1	21134126	2475	-46.47	1.69	12	0.33	-252.00	6912.00	17190	20230802	-31.88	10000	20230103	17.10	17190	-31.88	20230802	10000	17.10	20230103	17190	-31.88	20230802	10000	17.10	20230103	2.12	N	086390	500	105 억		1929133	N	N	18617	N	00	N
143	20231107	110621	57	100.00	KSQ150		반도체	N	N	N	N		N	11930	-70	5	-0.58	642636470	53954	29.30	12000	12050	11720	15600	8400	12000	11910.73	9.13	0	5813	12366	12182	11816	11632	11266	12275	11725	106	3600	500	8640	10	1	21134126	2521	-47.34	1.73	12	0.26	-252.00	6912.00	17190	20230802	-30.60	10000	20230103	19.30	17190	-30.60	20230802	10000	19.30	20230103	17190	-30.60	20230802	10000	19.30	20230103	2.12	N	086390	500	105 억		1929133	N	N	18617	N	00	N
144	20231107	100628	57	100.00	KSQ150		반도체	N	N	N	N		N	11880	-120	5	-1.00	462020690	38733	21.04	12000	12050	11720	15600	8400	12000	11928.25	9.13	0	6590	12366	12182	11816	11632	11266	12275	11725	106	3600	500	8640	10	1	21134126	2511	-47.14	1.72	12	0.18	-252.00	6912.00	17190	20230802	-30.89	10000	20230103	18.80	17190	-30.89	20230802	10000	18.80	20230103	17190	-30.89	20230802	10000	18.80	20230103	2.12	N	086390	500	105 억		1929133	N	N	18617	N	00	N
145	20231107	090614	57	100.00	KSQ150		반도체	N	N	N	N		N	11850	-150	5	-1.25	127913990	10767	5.85	12000	12000	11720	15600	8400	12000	11879.57	9.13	0	1013	12366	12182	11816	11632	11266	12275	11725	106	3600	500	8640	10	1	21134126	2504	-47.02	1.71	12	0.05	-252.00	6912.00	17190	20230802	-31.06	10000	20230103	18.50	17190	-31.06	20230802	10000	18.50	20230103	17190	-31.06	20230802	10000	18.50	20230103	2.12	N	086390	500	105 억		1929133	N	N	18617	N	00	N
146	20231106	160608	57	100.00	KSQ150		반도체	N	N	N	N		N	12000	550	2	4.80	2134310990	182062	164.23	11790	12000	11450	14880	8020	11450	11722.77	9.21	0	-15855	11736	11592	11376	11232	11016	11665	11305	106	3430	500	8240	10	1	21134126	2536	-47.62	1.74	12	0.86	-252.00	6912.00	17190	20230802	-30.19	10000	20230103	20.00	17190	-30.19	20230802	10000	20.00	20230103	17190	-30.19	20230802	10000	20.00	20230103	2.15	Y	086390	500	105 억		1946768	N	N	18617	N	00	N
147	20231106	150610	57	100.00	KSQ150		반도체	N	N	N	N		N	11920	470	2	4.10	1967145640	168070	151.61	11790	11970	11450	14880	8020	11450	11704.32	9.21	0	-23940	11736	11592	11376	11232	11016	11665	11305	106	3430	500	8240	10	1	21134126	2519	-47.30	1.72	12	0.80	-252.00	6912.00	17190	20230802	-30.66	10000	20230103	19.20	17190	-30.66	20230802	10000	19.20	20230103	17190	-30.66	20230802	10000	19.20	20230103	2.15	Y	086390	500	105 억		1946768	N	N	11499	N	00	N
148	20231106	140608	57	100.00	KSQ150		반도체	N	N	N	N		N	11880	430	2	3.76	1743754070	149312	134.69	11790	11910	11450	14880	8020	11450	11678.59	9.21	0	-25368	11736	11592	11376	11232	11016	11665	11305	106	3430	500	8240	10	1	21134126	2511	-47.14	1.72	12	0.71	-252.00	6912.00	17190	20230802	-30.89	10000	20230103	18.80	17190	-30.89	20230802	10000	18.80	20230103	17190	-30.89	20230802	10000	18.80	20230103	2.15	Y	086390	500	105 억		1946768	N	N	11499	N	00	N
149	20231106	130615	57	100.00	KSQ150		반도체	N	N	N	N		N	11750	300	2	2.62	1570196730	134640	121.45	11790	11910	11450	14880	8020	11450	11662.19	9.21	0	-24566	11736	11592	11376	11232	11016	11665	11305	106	3430	500	8240	10	1	21134126	2483	-46.63	1.70	12	0.64	-252.00	6912.00	17190	20230802	-31.65	10000	20230103	17.50	17190	-31.65	20230802	10000	17.50	20230103	17190	-31.65	20230802	10000	17.50	20230103	2.15	Y	086390	500	105 억		1946768	N	N	11499	N	00	N
150	20231106	120611	57	100.00	KSQ150		반도체	N	N	N	N		N	11760	310	2	2.71	1450630300	124457	112.27	11790	11910	11450	14880	8020	11450	11655.67	9.21	0	-24814	11736	11592	11376	11232	11016	11665	11305	106	3430	500	8240	10	1	21134126	2485	-46.67	1.70	12	0.59	-252.00	6912.00	17190	20230802	-31.59	10000	20230103	17.60	17190	-31.59	20230802	10000	17.60	20230103	17190	-31.59	20230802	10000	17.60	20230103	2.15	Y	086390	500	105 억		1946768	N	N	11499	N	00	N
151	20231106	110611	57	100.00	KSQ150		반도체	N	N	N	N		N	11510	60	2	0.52	1022843900	87723	79.13	11790	11910	11450	14880	8020	11450	11659.93	9.21	0	-14061	11736	11592	11376	11232	11016	11665	11305	106	3430	500	8240	10	1	21134126	2433	-45.67	1.67	12	0.42	-252.00	6912.00	17190	20230802	-33.04	10000	20230103	15.10	17190	-33.04	20230802	10000	15.10	20230103	17190	-33.04	20230802	10000	15.10	20230103	2.15	Y	086390	500	105 억		1946768	N	N	11499	N	00	N
152	20231106	100549	57	100.00	KSQ150		반도체	N	N	N	N		N	11630	180	2	1.57	659733690	56414	50.89	11790	11910	11450	14880	8020	11450	11694.50	9.21	0	-5947	11736	11592	11376	11232	11016	11665	11305	106	3430	500	8240	10	1	21134126	2458	-46.15	1.68	12	0.27	-252.00	6912.00	17190	20230802	-32.34	10000	20230103	16.30	17190	-32.34	20230802	10000	16.30	20230103	17190	-32.34	20230802	10000	16.30	20230103	2.15	Y	086390	500	105 억		1946768	N	N	11499	N	00	N
153	20231106	090611	57	100.00	KSQ150		반도체	N	N	N	N		N	11600	150	2	1.31	193754800	16455	14.84	11790	11910	11590	14880	8020	11450	11774.83	9.21	0	-5670	11736	11592	11376	11232	11016	11665	11305	106	3430	500	8240	10	1	21134126	2452	-46.03	1.68	12	0.08	-252.00	6912.00	17190	20230802	-32.52	10000	20230103	16.00	17190	-32.52	20230802	10000	16.00	20230103	17190	-32.52	20230802	10000	16.00	20230103	2.15	Y	086390	500	105 억		1946768	N	N	11499	N	00	N
154	20231103	160604	57	100.00	KSQ150		반도체	N	N	N	N		N	11450	130	2	1.15	1237036110	109109	78.71	11400	11520	11160	14710	7930	11320	11337.62	9.19	0	1270	11640	11480	11250	11090	10860	11560	11170	106	3390	500	8150	10	1	21134126	2420	-45.44	1.66	12	0.52	-252.00	6912.00	17190	20230802	-33.39	10000	20230103	14.50	17190	-33.39	20230802	10000	14.50	20230103	17190	-33.39	20230802	10000	14.50	20230103	2.16	Y	086390	500	105 억		1942259	N	N	11499	N	00	N
155	20231103	150601	57	100.00	KSQ150		반도체	N	N	N	N		N	11440	120	2	1.06	1151854930	101657	73.34	11400	11520	11160	14710	7930	11320	11330.80	9.19	0	-356	11640	11480	11250	11090	10860	11560	11170	106	3390	500	8150	10	1	21134126	2418	-45.40	1.66	12	0.48	-252.00	6912.00	17190	20230802	-33.45	10000	20230103	14.40	17190	-33.45	20230802	10000	14.40	20230103	17190	-33.45	20230802	10000	14.40	20230103	2.16	Y	086390	500	105 억		1942259	N	N	5843	N	00	N
156	20231103	140603	57	100.00	KSQ150		반도체	N	N	N	N		N	11450	130	2	1.15	1024550710	90523	65.30	11400	11520	11160	14710	7930	11320	11318.13	9.19	0	4207	11640	11480	11250	11090	10860	11560	11170	106	3390	500	8150	10	1	21134126	2420	-45.44	1.66	12	0.43	-252.00	6912.00	17190	20230802	-33.39	10000	20230103	14.50	17190	-33.39	20230802	10000	14.50	20230103	17190	-33.39	20230802	10000	14.50	20230103	2.16	Y	086390	500	105 억		1942259	N	N	5843	N	00	N
157	20231103	130603	57	100.00	KSQ150		반도체	N	N	N	N		N	11310	-10	5	-0.09	773297000	68510	49.42	11400	11420	11160	14710	7930	11320	11287.36	9.19	0	-3072	11640	11480	11250	11090	10860	11560	11170	106	3390	500	8150	10	1	21134126	2390	-44.88	1.64	12	0.32	-252.00	6912.00	17190	20230802	-34.21	10000	20230103	13.10	17190	-34.21	20230802	10000	13.10	20230103	17190	-34.21	20230802	10000	13.10	20230103	2.16	Y	086390	500	105 억		1942259	N	N	5843	N	00	N
158	20231103	120602	57	100.00	KSQ150		반도체	N	N	N	N		N	11340	20	2	0.18	677057490	60020	43.30	11400	11420	11160	14710	7930	11320	11280.53	9.19	0	-2779	11640	11480	11250	11090	10860	11560	11170	106	3390	500	8150	10	1	21134126	2397	-45.00	1.64	12	0.28	-252.00	6912.00	17190	20230802	-34.03	10000	20230103	13.40	17190	-34.03	20230802	10000	13.40	20230103	17190	-34.03	20230802	10000	13.40	20230103	2.16	Y	086390	500	105 억		1942259	N	N	5843	N	00	N
159	20231103	110607	57	100.00	KSQ150		반도체	N	N	N	N		N	11320	0	3	0.00	572335910	50802	36.65	11400	11420	11160	14710	7930	11320	11266.01	9.19	0	-2843	11640	11480	11250	11090	10860	11560	11170	106	3390	500	8150	10	1	21134126	2392	-44.92	1.64	12	0.24	-252.00	6912.00	17190	20230802	-34.15	10000	20230103	13.20	17190	-34.15	20230802	10000	13.20	20230103	17190	-34.15	20230802	10000	13.20	20230103	2.16	Y	086390	500	105 억		1942259	N	N	5843	N	00	N
160	20231103	100555	57	100.00	KSQ150		반도체	N	N	N	N		N	11280	-40	5	-0.35	371469400	33000	23.81	11400	11420	11160	14710	7930	11320	11256.65	9.19	0	-72	11640	11480	11250	11090	10860	11560	11170	106	3390	500	8150	10	1	21134126	2384	-44.76	1.63	12	0.16	-252.00	6912.00	17190	20230802	-34.38	10000	20230103	12.80	17190	-34.38	20230802	10000	12.80	20230103	17190	-34.38	20230802	10000	12.80	20230103	2.16	Y	086390	500	105 억		1942259	N	N	5843	N	00	N
161	20231103	090558	57	100.00	KSQ150		반도체	N	N	N	N		N	11210	-110	5	-0.97	105346040	9308	6.71	11400	11420	11210	14710	7930	11320	11317.80	9.19	0	-2469	11640	11480	11250	11090	10860	11560	11170	106	3390	500	8150	10	1	21134126	2369	-44.48	1.62	12	0.04	-252.00	6912.00	17190	20230802	-34.79	10000	20230103	12.10	17190	-34.79	20230802	10000	12.10	20230103	17190	-34.79	20230802	10000	12.10	20230103	2.16	Y	086390	500	105 억		1942259	N	N	5843	N	00	N
162	20231102	160558	57	100.00	KSQ150		반도체	N	N	N	N		N	11320	540	2	5.01	1552382000	138127	103.75	11080	11410	11020	14010	7550	10780	11238.80	9.02	0	33765	11413	11096	10853	10536	10293	10975	10415	106	3230	500	7760	10	1	21134126	2392	-44.92	1.64	12	0.65	-252.00	6912.00	17190	20230802	-34.15	10000	20230103	13.20	17190	-34.15	20230802	10000	13.20	20230103	17190	-34.15	20230802	10000	13.20	20230103	2.17	Y	086390	500	105 억		1906514	N	N	5843	N	00	N
163	20231102	150604	57	100.00	KSQ150		반도체	N	N	N	N		N	11300	520	2	4.82	1463633150	130294	97.87	11080	11410	11020	14010	7550	10780	11233.31	9.02	0	33550	11413	11096	10853	10536	10293	10975	10415	106	3230	500	7760	10	1	21134126	2388	-44.84	1.63	12	0.62	-252.00	6912.00	17190	20230802	-34.26	10000	20230103	13.00	17190	-34.26	20230802	10000	13.00	20230103	17190	-34.26	20230802	10000	13.00	20230103	2.17	Y	086390	500	105 억		1906514	N	N	16431	N	00	N
164	20231102	140553	57	100.00	KSQ150		반도체	N	N	N	N		N	11270	490	2	4.55	1333215750	118738	89.19	11080	11410	11020	14010	7550	10780	11228.21	9.02	0	30652	11413	11096	10853	10536	10293	10975	10415	106	3230	500	7760	10	1	21134126	2382	-44.72	1.63	12	0.56	-252.00	6912.00	17190	20230802	-34.44	10000	20230103	12.70	17190	-34.44	20230802	10000	12.70	20230103	17190	-34.44	20230802	10000	12.70	20230103	2.17	Y	086390	500	105 억		1906514	N	N	16431	N	00	N
165	20231102	130559	57	100.00	KSQ150		반도체	N	N	N	N		N	11260	480	2	4.45	1219580710	108656	81.61	11080	11410	11020	14010	7550	10780	11224.24	9.02	0	26675	11413	11096	10853	10536	10293	10975	10415	106	3230	500	7760	10	1	21134126	2380	-44.68	1.63	12	0.51	-252.00	6912.00	17190	20230802	-34.50	10000	20230103	12.60	17190	-34.50	20230802	10000	12.60	20230103	17190	-34.50	20230802	10000	12.60	20230103	2.17	Y	086390	500	105 억		1906514	N	N	16431	N	00	N
166	20231102	120555	57	100.00	KSQ150		반도체	N	N	N	N		N	11220	440	2	4.08	1124282440	100194	75.26	11080	11410	11020	14010	7550	10780	11221.06	9.02	0	23106	11413	11096	10853	10536	10293	10975	10415	106	3230	500	7760	10	1	21134126	2371	-44.52	1.62	12	0.47	-252.00	6912.00	17190	20230802	-34.73	10000	20230103	12.20	17190	-34.73	20230802	10000	12.20	20230103	17190	-34.73	20230802	10000	12.20	20230103	2.17	Y	086390	500	105 억		1906514	N	N	16431	N	00	N
167	20231102	110557	57	100.00	KSQ150		반도체	N	N	N	N		N	11170	390	2	3.62	1014803960	90424	67.92	11080	11410	11020	14010	7550	10780	11222.73	9.02	0	21441	11413	11096	10853	10536	10293	10975	10415	106	3230	500	7760	10	1	21134126	2361	-44.33	1.62	12	0.43	-252.00	6912.00	17190	20230802	-35.02	10000	20230103	11.70	17190	-35.02	20230802	10000	11.70	20230103	17190	-35.02	20230802	10000	11.70	20230103	2.17	Y	086390	500	105 억		1906514	N	N	16431	N	00	N
168	20231102	100557	57	100.00	KSQ150		반도체	N	N	N	N		N	11260	480	2	4.45	707157850	63079	47.38	11080	11410	11020	14010	7550	10780	11210.67	9.02	0	29125	11413	11096	10853	10536	10293	10975	10415	106	3230	500	7760	10	1	21134126	2380	-44.68	1.63	12	0.30	-252.00	6912.00	17190	20230802	-34.50	10000	20230103	12.60	17190	-34.50	20230802	10000	12.60	20230103	17190	-34.50	20230802	10000	12.60	20230103	2.17	Y	086390	500	105 억		1906514	N	N	16431	N	00	N
169	20231102	090601	57	100.00	KSQ150		반도체	N	N	N	N		N	11050	270	2	2.50	161203100	14521	10.91	11080	11170	11020	14010	7550	10780	11101.38	9.02	0	7099	11413	11096	10853	10536	10293	10975	10415	106	3230	500	7760	10	1	21134126	2335	-43.85	1.60	12	0.07	-252.00	6912.00	17190	20230802	-35.72	10000	20230103	10.50	17190	-35.72	20230802	10000	10.50	20230103	17190	-35.72	20230802	10000	10.50	20230103	2.17	Y	086390	500	105 억		1906514	N	N	16431	N	00	N
170	20231101	160554	57	100.00	KSQ150		반도체	N	N	N	N		N	10780	-150	5	-1.37	1437703400	132343	128.47	11040	11170	10610	14200	7660	10930	10863.60	9.10	0	-7946	11510	11220	11060	10770	10610	11140	10690	106	3270	500	7860	10	1	21134126	2278	-42.78	1.56	12	0.63	-252.00	6912.00	17190	20230802	-37.29	10000	20230103	7.80	17190	-37.29	20230802	10000	7.80	20230103	17190	-37.29	20230802	10000	7.80	20230103	2.19	Y	086390	500	105 억		1922980	N	N	16431	N	00	N
171	20231101	150555	57	100.00	KSQ150		반도체	N	N	N	N		N	10770	-160	5	-1.46	1302048960	119764	116.26	11040	11170	10610	14200	7660	10930	10871.79	9.10	0	-7998	11510	11220	11060	10770	10610	11140	10690	106	3270	500	7860	10	1	21134126	2276	-42.74	1.56	12	0.57	-252.00	6912.00	17190	20230802	-37.35	10000	20230103	7.70	17190	-37.35	20230802	10000	7.70	20230103	17190	-37.35	20230802	10000	7.70	20230103	2.19	Y	086390	500	105 억		1922980	N	N	8292	N	00	N
172	20231101	140550	57	100.00	KSQ150		반도체	N	N	N	N		N	10730	-200	5	-1.83	975625590	89254	86.64	11040	11170	10720	14200	7660	10930	10930.89	9.10	0	-148	11510	11220	11060	10770	10610	11140	10690	106	3270	500	7860	10	1	21134126	2268	-42.58	1.55	12	0.42	-252.00	6912.00	17190	20230802	-37.58	10000	20230103	7.30	17190	-37.58	20230802	10000	7.30	20230103	17190	-37.58	20230802	10000	7.30	20230103	2.19	Y	086390	500	105 억		1922980	N	N	8292	N	00	N
173	20231101	130554	57	100.00	KSQ150		반도체	N	N	N	N		N	10850	-80	5	-0.73	832899100	76022	73.79	11040	11170	10780	14200	7660	10930	10956.03	9.10	0	5686	11510	11220	11060	10770	10610	11140	10690	106	3270	500	7860	10	1	21134126	2293	-43.06	1.57	12	0.36	-252.00	6912.00	17190	20230802	-36.88	10000	20230103	8.50	17190	-36.88	20230802	10000	8.50	20230103	17190	-36.88	20230802	10000	8.50	20230103	2.19	Y	086390	500	105 억		1922980	N	N	8292	N	00	N
174	20231101	120607	57	100.00	KSQ150		반도체	N	N	N	N		N	10870	-60	5	-0.55	747244190	68152	66.16	11040	11170	10780	14200	7660	10930	10964.38	9.10	0	7786	11510	11220	11060	10770	10610	11140	10690	106	3270	500	7860	10	1	21134126	2297	-43.13	1.57	12	0.32	-252.00	6912.00	17190	20230802	-36.77	10000	20230103	8.70	17190	-36.77	20230802	10000	8.70	20230103	17190	-36.77	20230802	10000	8.70	20230103	2.19	Y	086390	500	105 억		1922980	N	N	8292	N	00	N
175	20231101	110610	57	100.00	KSQ150		반도체	N	N	N	N		N	10890	-40	5	-0.37	537326800	48765	47.34	11040	11170	10880	14200	7660	10930	11018.70	9.10	0	9532	11510	11220	11060	10770	10610	11140	10690	106	3270	500	7860	10	1	21134126	2302	-43.21	1.58	12	0.23	-252.00	6912.00	17190	20230802	-36.65	10000	20230103	8.90	17190	-36.65	20230802	10000	8.90	20230103	17190	-36.65	20230802	10000	8.90	20230103	2.19	Y	086390	500	105 억		1922980	N	N	8292	N	00	N
176	20231101	100602	57	100.00	KSQ150		반도체	N	N	N	N		N	11020	90	2	0.82	397311590	35958	34.90	11040	11170	10930	14200	7660	10930	11049.32	9.10	0	12093	11510	11220	11060	10770	10610	11140	10690	106	3270	500	7860	10	1	21134126	2329	-43.73	1.59	12	0.17	-252.00	6912.00	17190	20230802	-35.89	10000	20230103	10.20	17190	-35.89	20230802	10000	10.20	20230103	17190	-35.89	20230802	10000	10.20	20230103	2.19	Y	086390	500	105 억		1922980	N	N	8292	N	00	N
177	20231101	090603	57	100.00	KSQ150		반도체	N	N	N	N		N	11100	170	2	1.56	27238850	2460	2.39	11040	11110	10960	14200	7660	10930	11072.70	9.10	0	1561	11510	11220	11060	10770	10610	11140	10690	106	3270	500	7860	10	1	21134126	2346	-44.05	1.61	12	0.01	-252.00	6912.00	17190	20230802	-35.43	10000	20230103	11.00	17190	-35.43	20230802	10000	11.00	20230103	17190	-35.43	20230802	10000	11.00	20230103	2.19	Y	086390	500	105 억		1922980	N	N	8292	N	00	N