KissMeData/222800/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	161035	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38800	400	2	1.04	19864914200	511128	57.28	38400	39400	38150	49900	26900	38400	38865.14	7.32	171	-27935	41266	39832	38966	37532	36666	39400	37100	159	11500	500	29180	50	1	31854143	12359	5.03	2.02	12	1.60	7717.00	19169.00	40800	20231010	-4.90	24950	20230103	55.51	40800	-4.90	20231010	24950	55.51	20230103	40800	-4.90	20231010	24950	55.51	20230103	4.05	N	222800	500	159 억		2331909	N	N	10446	N	00	N
3	20231130	151034	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38700	300	2	0.78	18437483600	474347	53.16	38400	39400	38150	49900	26900	38400	38869.38	7.32	171	-25298	41266	39832	38966	37532	36666	39400	37100	159	11500	500	29180	50	1	31854143	12328	5.01	2.02	12	1.49	7717.00	19169.00	40800	20231010	-5.15	24950	20230103	55.11	40800	-5.15	20231010	24950	55.11	20230103	40800	-5.15	20231010	24950	55.11	20230103	4.05	N	222800	500	159 억		2331909	N	N	419	N	00	N
4	20231130	141030	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39000	600	2	1.56	15761202500	405260	45.42	38400	39400	38150	49900	26900	38400	38891.81	7.32	171	-20111	41266	39832	38966	37532	36666	39400	37100	159	11500	500	29180	50	1	31854143	12423	5.05	2.03	12	1.27	7717.00	19169.00	40800	20231010	-4.41	24950	20230103	56.31	40800	-4.41	20231010	24950	56.31	20230103	40800	-4.41	20231010	24950	56.31	20230103	4.05	N	222800	500	159 억		2331909	N	N	419	N	00	N
5	20231130	131030	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38900	500	2	1.30	12821168300	329823	36.96	38400	39400	38150	49900	26900	38400	38873.14	7.32	171	-19881	41266	39832	38966	37532	36666	39400	37100	159	11500	500	29180	50	1	31854143	12391	5.04	2.03	12	1.04	7717.00	19169.00	40800	20231010	-4.66	24950	20230103	55.91	40800	-4.66	20231010	24950	55.91	20230103	40800	-4.66	20231010	24950	55.91	20230103	4.05	N	222800	500	159 억		2331909	N	N	419	N	00	N
6	20231130	121042	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38650	250	2	0.65	11165366550	287164	32.18	38400	39400	38150	49900	26900	38400	38881.81	7.32	171	-17899	41266	39832	38966	37532	36666	39400	37100	159	11500	500	29180	50	1	31854143	12312	5.01	2.02	12	0.90	7717.00	19169.00	40800	20231010	-5.27	24950	20230103	54.91	40800	-5.27	20231010	24950	54.91	20230103	40800	-5.27	20231010	24950	54.91	20230103	4.05	N	222800	500	159 억		2331909	N	N	419	N	00	N
7	20231130	111038	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38800	400	2	1.04	10312710100	265152	29.72	38400	39400	38150	49900	26900	38400	38893.93	7.32	171	-15471	41266	39832	38966	37532	36666	39400	37100	159	11500	500	29180	50	1	31854143	12359	5.03	2.02	12	0.83	7717.00	19169.00	40800	20231010	-4.90	24950	20230103	55.51	40800	-4.90	20231010	24950	55.51	20230103	40800	-4.90	20231010	24950	55.51	20230103	4.05	N	222800	500	159 억		2331909	N	N	419	N	00	N
8	20231130	101030	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38900	500	2	1.30	8907534700	228887	25.65	38400	39400	38150	49900	26900	38400	38917.16	7.32	171	-9873	41266	39832	38966	37532	36666	39400	37100	159	11500	500	29180	50	1	31854143	12391	5.04	2.03	12	0.72	7717.00	19169.00	40800	20231010	-4.66	24950	20230103	55.91	40800	-4.66	20231010	24950	55.91	20230103	40800	-4.66	20231010	24950	55.91	20230103	4.05	N	222800	500	159 억		2331909	N	N	419	N	00	N
9	20231130	091030	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38750	350	2	0.91	2842632550	73328	8.22	38400	39250	38150	49900	26900	38400	38766.93	7.32	171	-17237	41266	39832	38966	37532	36666	39400	37100	159	11500	500	29180	50	1	31854143	12343	5.02	2.02	12	0.23	7717.00	19169.00	40800	20231010	-5.02	24950	20230103	55.31	40800	-5.02	20231010	24950	55.31	20230103	40800	-5.02	20231010	24950	55.31	20230103	4.05	N	222800	500	159 억		2331909	N	N	419	N	00	N
10	20231129	161026	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38400	-1550	5	-3.88	34554882300	887464	55.15	40400	40400	38100	51900	28000	39950	38938.01	7.51	171	-45650	41383	40666	39633	38916	37883	41025	39275	159	11950	500	30360	50	1	31854143	12232	4.98	2.00	12	2.79	7717.00	19169.00	40800	20231010	-5.88	24950	20230103	53.91	40800	-5.88	20231010	24950	53.91	20230103	40800	-5.88	20231010	24950	53.91	20230103	3.99	N	222800	500	159 억		2392012	N	N	419	N	00	N
11	20231129	151036	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38350	-1600	5	-4.01	33553515800	861375	53.53	40400	40400	38100	51900	28000	39950	38953.25	7.51	171	-45539	41383	40666	39633	38916	37883	41025	39275	159	11950	500	30360	50	1	31854143	12216	4.97	2.00	12	2.70	7717.00	19169.00	40800	20231010	-6.00	24950	20230103	53.71	40800	-6.00	20231010	24950	53.71	20230103	40800	-6.00	20231010	24950	53.71	20230103	3.99	N	222800	500	159 억		2392012	N	N	13628	N	00	N
12	20231129	141029	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38550	-1400	5	-3.50	28073002200	718445	44.65	40400	40400	38300	51900	28000	39950	39074.47	7.51	171	-39441	41383	40666	39633	38916	37883	41025	39275	159	11950	500	30360	50	1	31854143	12280	5.00	2.01	12	2.26	7717.00	19169.00	40800	20231010	-5.51	24950	20230103	54.51	40800	-5.51	20231010	24950	54.51	20230103	40800	-5.51	20231010	24950	54.51	20230103	3.99	N	222800	500	159 억		2392012	N	N	13628	N	00	N
13	20231129	131029	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39100	-850	5	-2.13	24157505850	617856	38.40	40400	40400	38300	51900	28000	39950	39098.70	7.51	171	-28786	41383	40666	39633	38916	37883	41025	39275	159	11950	500	30360	50	1	31854143	12455	5.07	2.04	12	1.94	7717.00	19169.00	40800	20231010	-4.17	24950	20230103	56.71	40800	-4.17	20231010	24950	56.71	20230103	40800	-4.17	20231010	24950	56.71	20230103	3.99	N	222800	500	159 억		2392012	N	N	13628	N	00	N
14	20231129	121031	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39000	-950	5	-2.38	22333860200	571086	35.49	40400	40400	38300	51900	28000	39950	39107.46	7.51	171	-43626	41383	40666	39633	38916	37883	41025	39275	159	11950	500	30360	50	1	31854143	12423	5.05	2.03	12	1.79	7717.00	19169.00	40800	20231010	-4.41	24950	20230103	56.31	40800	-4.41	20231010	24950	56.31	20230103	40800	-4.41	20231010	24950	56.31	20230103	3.99	N	222800	500	159 억		2392012	N	N	13628	N	00	N
15	20231129	111031	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38750	-1200	5	-3.00	20254493450	517572	32.16	40400	40400	38300	51900	28000	39950	39133.41	7.51	171	-50612	41383	40666	39633	38916	37883	41025	39275	159	11950	500	30360	50	1	31854143	12343	5.02	2.02	12	1.62	7717.00	19169.00	40800	20231010	-5.02	24950	20230103	55.31	40800	-5.02	20231010	24950	55.31	20230103	40800	-5.02	20231010	24950	55.31	20230103	3.99	N	222800	500	159 억		2392012	N	N	13628	N	00	N
16	20231129	101028	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38950	-1000	5	-2.50	14060846050	356985	22.18	40400	40400	38450	51900	28000	39950	39387.52	7.51	171	-39778	41383	40666	39633	38916	37883	41025	39275	159	11950	500	30360	50	1	31854143	12407	5.05	2.03	12	1.12	7717.00	19169.00	40800	20231010	-4.53	24950	20230103	56.11	40800	-4.53	20231010	24950	56.11	20230103	40800	-4.53	20231010	24950	56.11	20230103	3.99	N	222800	500	159 억		2392012	N	N	13628	N	00	N
17	20231129	091024	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39950	0	3	0.00	4326918150	108553	6.75	40400	40400	39250	51900	28000	39950	39859.82	7.51	171	-29980	41383	40666	39633	38916	37883	41025	39275	159	11950	500	30360	50	1	31854143	12726	5.18	2.08	12	0.34	7717.00	19169.00	40800	20231010	-2.08	24950	20230103	60.12	40800	-2.08	20231010	24950	60.12	20230103	40800	-2.08	20231010	24950	60.12	20230103	3.99	N	222800	500	159 억		2392012	N	N	13628	N	00	N
18	20231128	161025	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39950	550	2	1.40	63426444150	1601679	53.81	39800	40350	38600	51200	27600	39400	39598.90	7.28	-953	110921	42533	40966	37933	36366	33333	41750	37150	159	11800	500	29940	50	1	31854143	12726	5.18	2.08	12	5.03	7717.00	19169.00	40800	20231010	-2.08	24950	20230103	60.12	40800	-2.08	20231010	24950	60.12	20230103	40800	-2.08	20231010	24950	60.12	20230103	3.98	N	222800	500	159 억		2319749	N	N	13628	N	00	N
19	20231128	150917	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39700	300	2	0.76	61337203750	1549289	52.05	39800	40350	38600	51200	27600	39400	39590.55	7.28	-953	106091	42533	40966	37933	36366	33333	41750	37150	159	11800	500	29940	50	1	31854143	12646	5.14	2.07	12	4.86	7717.00	19169.00	40800	20231010	-2.70	24950	20230103	59.12	40800	-2.70	20231010	24950	59.12	20230103	40800	-2.70	20231010	24950	59.12	20230103	3.98	N	222800	500	159 억		2319749	N	N	7769	N	00	N
20	20231128	141025	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	40200	800	2	2.03	55777053350	1410124	47.37	39800	40350	38600	51200	27600	39400	39554.72	7.28	-953	89395	42533	40966	37933	36366	33333	41750	37150	159	11800	500	29940	50	1	31854143	12805	5.21	2.10	12	4.43	7717.00	19169.00	40800	20231010	-1.47	24950	20230103	61.12	40800	-1.47	20231010	24950	61.12	20230103	40800	-1.47	20231010	24950	61.12	20230103	3.98	N	222800	500	159 억		2319749	N	N	7769	N	00	N
21	20231128	131017	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39700	300	2	0.76	42109937250	1069064	35.92	39800	39950	38600	51200	27600	39400	39389.54	7.28	-953	46747	42533	40966	37933	36366	33333	41750	37150	159	11800	500	29940	50	1	31854143	12646	5.14	2.07	12	3.36	7717.00	19169.00	40800	20231010	-2.70	24950	20230103	59.12	40800	-2.70	20231010	24950	59.12	20230103	40800	-2.70	20231010	24950	59.12	20230103	3.98	N	222800	500	159 억		2319749	N	N	7769	N	00	N
22	20231128	121025	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39300	-100	5	-0.25	39079714450	992269	33.34	39800	39950	38600	51200	27600	39400	39384.19	7.28	-953	27718	42533	40966	37933	36366	33333	41750	37150	159	11800	500	29940	50	1	31854143	12519	5.09	2.05	12	3.12	7717.00	19169.00	40800	20231010	-3.68	24950	20230103	57.52	40800	-3.68	20231010	24950	57.52	20230103	40800	-3.68	20231010	24950	57.52	20230103	3.98	N	222800	500	159 억		2319749	N	N	7769	N	00	N
23	20231128	111024	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39450	50	2	0.13	36508416250	927029	31.14	39800	39950	38600	51200	27600	39400	39382.17	7.28	-953	37316	42533	40966	37933	36366	33333	41750	37150	159	11800	500	29940	50	1	31854143	12566	5.11	2.06	12	2.91	7717.00	19169.00	40800	20231010	-3.31	24950	20230103	58.12	40800	-3.31	20231010	24950	58.12	20230103	40800	-3.31	20231010	24950	58.12	20230103	3.98	N	222800	500	159 억		2319749	N	N	7769	N	00	N
24	20231128	101019	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38750	-650	5	-1.65	29994427900	760937	25.56	39800	39950	38600	51200	27600	39400	39417.75	7.28	-953	39044	42533	40966	37933	36366	33333	41750	37150	159	11800	500	29940	50	1	31854143	12343	5.02	2.02	12	2.39	7717.00	19169.00	40800	20231010	-5.02	24950	20230103	55.31	40800	-5.02	20231010	24950	55.31	20230103	40800	-5.02	20231010	24950	55.31	20230103	3.98	N	222800	500	159 억		2319749	N	N	7769	N	00	N
25	20231128	091021	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39650	250	2	0.63	10284946350	260659	8.76	39800	39800	39000	51200	27600	39400	39457.48	7.28	-953	30302	42533	40966	37933	36366	33333	41750	37150	159	11800	500	29940	50	1	31854143	12630	5.14	2.07	12	0.82	7717.00	19169.00	40800	20231010	-2.82	24950	20230103	58.92	40800	-2.82	20231010	24950	58.92	20230103	40800	-2.82	20231010	24950	58.92	20230103	3.98	N	222800	500	159 억		2319749	N	N	7769	N	00	N
26	20231127	161014	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39400	4750	2	13.71	112685569100	2953730	1644.05	35150	39500	34900	45000	24300	34650	38148.19	5.24	1293	760096	35583	35116	34583	34116	33583	35350	34350	159	10350	500	26330	50	1	31854143	12551	5.11	2.06	12	9.27	7717.00	19169.00	40800	20231010	-3.43	24950	20230103	57.92	40800	-3.43	20231010	24950	57.92	20230103	40800	-3.43	20231010	24950	57.92	20230103	3.84	N	222800	500	159 억		1670553	N	N	7753	N	00	N
27	20231127	151024	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39300	4650	2	13.42	108260290000	2841350	1581.50	35150	39500	34900	45000	24300	34650	38101.71	5.24	1293	730614	35583	35116	34583	34116	33583	35350	34350	159	10350	500	26330	50	1	31854143	12519	5.09	2.05	12	8.92	7717.00	19169.00	40800	20231010	-3.68	24950	20230103	57.52	40800	-3.68	20231010	24950	57.52	20230103	40800	-3.68	20231010	24950	57.52	20230103	3.84	N	222800	500	159 억		1670553	N	N	614	N	00	N
28	20231127	141022	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39050	4400	2	12.70	95119359700	2506391	1395.06	35150	39250	34900	45000	24300	34650	37950.73	5.24	1293	641286	35583	35116	34583	34116	33583	35350	34350	159	10350	500	26330	50	1	31854143	12439	5.06	2.04	12	7.87	7717.00	19169.00	40800	20231010	-4.29	24950	20230103	56.51	40800	-4.29	20231010	24950	56.51	20230103	40800	-4.29	20231010	24950	56.51	20230103	3.84	N	222800	500	159 억		1670553	N	N	614	N	00	N
29	20231127	131025	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39150	4500	2	12.99	83725677650	2215117	1232.94	35150	39200	34900	45000	24300	34650	37797.41	5.24	1293	540667	35583	35116	34583	34116	33583	35350	34350	159	10350	500	26330	50	1	31854143	12471	5.07	2.04	12	6.95	7717.00	19169.00	40800	20231010	-4.04	24950	20230103	56.91	40800	-4.04	20231010	24950	56.91	20230103	40800	-4.04	20231010	24950	56.91	20230103	3.84	N	222800	500	159 억		1670553	N	N	614	N	00	N
30	20231127	121028	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38500	3850	2	11.11	72824999400	1933391	1076.13	35150	39100	34900	45000	24300	34650	37666.98	5.24	1293	428208	35583	35116	34583	34116	33583	35350	34350	159	10350	500	26330	50	1	31854143	12264	4.99	2.01	12	6.07	7717.00	19169.00	40800	20231010	-5.64	24950	20230103	54.31	40800	-5.64	20231010	24950	54.31	20230103	40800	-5.64	20231010	24950	54.31	20230103	3.84	N	222800	500	159 억		1670553	N	N	614	N	00	N
31	20231127	111011	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39050	4400	2	12.70	57938410800	1547656	861.43	35150	39100	34900	45000	24300	34650	37436.23	5.24	1293	366315	35583	35116	34583	34116	33583	35350	34350	159	10350	500	26330	50	1	31854143	12439	5.06	2.04	12	4.86	7717.00	19169.00	40800	20231010	-4.29	24950	20230103	56.51	40800	-4.29	20231010	24950	56.51	20230103	40800	-4.29	20231010	24950	56.51	20230103	3.84	N	222800	500	159 억		1670553	N	N	614	N	00	N
32	20231127	101009	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37550	2900	2	8.37	24817144150	681227	379.17	35150	37750	34900	45000	24300	34650	36430.07	5.24	1293	175757	35583	35116	34583	34116	33583	35350	34350	159	10350	500	26330	50	1	31854143	11961	4.87	1.96	12	2.14	7717.00	19169.00	40800	20231010	-7.97	24950	20230103	50.50	40800	-7.97	20231010	24950	50.50	20230103	40800	-7.97	20231010	24950	50.50	20230103	3.84	N	222800	500	159 억		1670553	N	N	614	N	00	N
33	20231127	091014	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35300	650	2	1.88	2070317850	58538	32.58	35150	35650	35000	45000	24300	34650	35367.08	5.24	1293	2700	35583	35116	34583	34116	33583	35350	34350	159	10350	500	26330	50	1	31854143	11245	4.57	1.84	12	0.18	7717.00	19169.00	40800	20231010	-13.48	24950	20230103	41.48	40800	-13.48	20231010	24950	41.48	20230103	40800	-13.48	20231010	24950	41.48	20230103	3.84	N	222800	500	159 억		1670553	N	N	614	N	00	N
34	20231124	161005	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34650	250	2	0.73	5998920600	173206	42.41	34600	35050	34050	44700	24100	34400	34634.66	5.22	994	5337	36633	35516	34883	33766	33133	35200	33450	159	10300	500	26140	50	1	31854143	11037	4.49	1.81	12	0.54	7717.00	19169.00	40800	20231010	-15.07	24950	20230103	38.88	40800	-15.07	20231010	24950	38.88	20230103	40800	-15.07	20231010	24950	38.88	20230103	3.86	N	222800	500	159 억		1663027	N	N	614	N	00	N
35	20231124	151014	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34550	150	2	0.44	5667322950	163625	40.06	34600	35050	34050	44700	24100	34400	34636.12	5.22	994	1758	36633	35516	34883	33766	33133	35200	33450	159	10300	500	26140	50	1	31854143	11006	4.48	1.80	12	0.51	7717.00	19169.00	40800	20231010	-15.32	24950	20230103	38.48	40800	-15.32	20231010	24950	38.48	20230103	40800	-15.32	20231010	24950	38.48	20230103	3.86	N	222800	500	159 억		1663027	N	N	298	N	00	N
36	20231124	141013	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34550	150	2	0.44	5170004150	149243	36.54	34600	35050	34050	44700	24100	34400	34641.60	5.22	994	1574	36633	35516	34883	33766	33133	35200	33450	159	10300	500	26140	50	1	31854143	11006	4.48	1.80	12	0.47	7717.00	19169.00	40800	20231010	-15.32	24950	20230103	38.48	40800	-15.32	20231010	24950	38.48	20230103	40800	-15.32	20231010	24950	38.48	20230103	3.86	N	222800	500	159 억		1663027	N	N	298	N	00	N
37	20231124	131009	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34650	250	2	0.73	4692472700	135451	33.16	34600	35050	34050	44700	24100	34400	34643.41	5.22	994	-200	36633	35516	34883	33766	33133	35200	33450	159	10300	500	26140	50	1	31854143	11037	4.49	1.81	12	0.43	7717.00	19169.00	40800	20231010	-15.07	24950	20230103	38.88	40800	-15.07	20231010	24950	38.88	20230103	40800	-15.07	20231010	24950	38.88	20230103	3.86	N	222800	500	159 억		1663027	N	N	298	N	00	N
38	20231124	121017	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34650	250	2	0.73	2575450850	74735	18.30	34600	34700	34050	44700	24100	34400	34461.15	5.22	994	4741	36633	35516	34883	33766	33133	35200	33450	159	10300	500	26140	50	1	31854143	11037	4.49	1.81	12	0.23	7717.00	19169.00	40800	20231010	-15.07	24950	20230103	38.88	40800	-15.07	20231010	24950	38.88	20230103	40800	-15.07	20231010	24950	38.88	20230103	3.86	N	222800	500	159 억		1663027	N	N	298	N	00	N
39	20231124	111012	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34400	0	3	0.00	2075927400	60248	14.75	34600	34700	34050	44700	24100	34400	34456.42	5.22	994	2707	36633	35516	34883	33766	33133	35200	33450	159	10300	500	26140	50	1	31854143	10958	4.46	1.79	12	0.19	7717.00	19169.00	40800	20231010	-15.69	24950	20230103	37.88	40800	-15.69	20231010	24950	37.88	20230103	40800	-15.69	20231010	24950	37.88	20230103	3.86	N	222800	500	159 억		1663027	N	N	298	N	00	N
40	20231124	101013	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34400	0	3	0.00	1646384300	47780	11.70	34600	34700	34050	44700	24100	34400	34457.67	5.22	994	187	36633	35516	34883	33766	33133	35200	33450	159	10300	500	26140	50	1	31854143	10958	4.46	1.79	12	0.15	7717.00	19169.00	40800	20231010	-15.69	24950	20230103	37.88	40800	-15.69	20231010	24950	37.88	20230103	40800	-15.69	20231010	24950	37.88	20230103	3.86	N	222800	500	159 억		1663027	N	N	298	N	00	N
41	20231124	091009	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34450	50	2	0.15	313794700	9120	2.23	34600	34650	34050	44700	24100	34400	34407.35	5.22	994	-1634	36633	35516	34883	33766	33133	35200	33450	159	10300	500	26140	50	1	31854143	10974	4.46	1.80	12	0.03	7717.00	19169.00	40800	20231010	-15.56	24950	20230103	38.08	40800	-15.56	20231010	24950	38.08	20230103	40800	-15.56	20231010	24950	38.08	20230103	3.86	N	222800	500	159 억		1663027	N	N	298	N	00	N
42	20231123	160956	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34400	-1650	5	-4.58	14129890050	405467	267.55	35950	36000	34250	46850	25250	36050	34849.17	5.46	-2209	-85690	36916	36482	35816	35382	34716	36700	35600	159	10800	500	27390	50	1	31854143	10958	4.46	1.79	12	1.27	7717.00	19169.00	40800	20231010	-15.69	24950	20230103	37.88	40800	-15.69	20231010	24950	37.88	20230103	40800	-15.69	20231010	24950	37.88	20230103	3.90	N	222800	500	159 억		1737734	N	N	298	N	00	N
43	20231123	151030	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34350	-1700	5	-4.72	13404081500	384372	253.63	35950	36000	34250	46850	25250	36050	34872.65	5.46	-2209	-80406	36916	36482	35816	35382	34716	36700	35600	159	10800	500	27390	50	1	31854143	10942	4.45	1.79	12	1.21	7717.00	19169.00	40800	20231010	-15.81	24950	20230103	37.68	40800	-15.81	20231010	24950	37.68	20230103	40800	-15.81	20231010	24950	37.68	20230103	3.90	N	222800	500	159 억		1737734	N	N	4267	N	00	N
44	20231123	141030	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34700	-1350	5	-3.74	10168173300	290392	191.62	35950	36000	34650	46850	25250	36050	35015.30	5.46	-2209	-70888	36916	36482	35816	35382	34716	36700	35600	159	10800	500	27390	50	1	31854143	11053	4.50	1.81	12	0.91	7717.00	19169.00	40800	20231010	-14.95	24950	20230103	39.08	40800	-14.95	20231010	24950	39.08	20230103	40800	-14.95	20231010	24950	39.08	20230103	3.90	N	222800	500	159 억		1737734	N	N	4267	N	00	N
45	20231123	131028	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34850	-1200	5	-3.33	8378704750	238896	157.64	35950	36000	34650	46850	25250	36050	35072.56	5.46	-2209	-56008	36916	36482	35816	35382	34716	36700	35600	159	10800	500	27390	50	1	31854143	11101	4.52	1.82	12	0.75	7717.00	19169.00	40800	20231010	-14.58	24950	20230103	39.68	40800	-14.58	20231010	24950	39.68	20230103	40800	-14.58	20231010	24950	39.68	20230103	3.90	N	222800	500	159 억		1737734	N	N	4267	N	00	N
46	20231123	121011	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34900	-1150	5	-3.19	7515939650	214184	141.33	35950	36000	34650	46850	25250	36050	35091.00	5.46	-2209	-53724	36916	36482	35816	35382	34716	36700	35600	159	10800	500	27390	50	1	31854143	11117	4.52	1.82	12	0.67	7717.00	19169.00	40800	20231010	-14.46	24950	20230103	39.88	40800	-14.46	20231010	24950	39.88	20230103	40800	-14.46	20231010	24950	39.88	20230103	3.90	N	222800	500	159 억		1737734	N	N	4267	N	00	N
47	20231123	111039	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34750	-1300	5	-3.61	6483235500	184509	121.75	35950	36000	34650	46850	25250	36050	35137.72	5.46	-2209	-45584	36916	36482	35816	35382	34716	36700	35600	159	10800	500	27390	50	1	31854143	11069	4.50	1.81	12	0.58	7717.00	19169.00	40800	20231010	-14.83	24950	20230103	39.28	40800	-14.83	20231010	24950	39.28	20230103	40800	-14.83	20231010	24950	39.28	20230103	3.90	N	222800	500	159 억		1737734	N	N	4267	N	00	N
48	20231123	101014	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35200	-850	5	-2.36	3096195000	87449	57.70	35950	36000	35050	46850	25250	36050	35405.65	5.46	-2209	-31836	36916	36482	35816	35382	34716	36700	35600	159	10800	500	27390	50	1	31854143	11213	4.56	1.84	12	0.27	7717.00	19169.00	40800	20231010	-13.73	24950	20230103	41.08	40800	-13.73	20231010	24950	41.08	20230103	40800	-13.73	20231010	24950	41.08	20230103	3.90	N	222800	500	159 억		1737734	N	N	4267	N	00	N
49	20231123	091011	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35850	-200	5	-0.55	546215100	15244	10.06	35950	36000	35650	46850	25250	36050	35831.34	5.46	-2209	-5121	36916	36482	35816	35382	34716	36700	35600	159	10800	500	27390	50	1	31854143	11420	4.65	1.87	12	0.05	7717.00	19169.00	40800	20231010	-12.13	24950	20230103	43.69	40800	-12.13	20231010	24950	43.69	20230103	40800	-12.13	20231010	24950	43.69	20230103	3.90	N	222800	500	159 억		1737734	N	N	4267	N	00	N
50	20231122	160933	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36050	350	2	0.98	5391733000	150408	70.01	35200	36250	35150	46400	25000	35700	35846.24	5.36	647	21137	36600	36150	35900	35450	35200	36025	35325	159	10700	500	27130	50	1	31854143	11483	4.67	1.88	12	0.47	7717.00	19169.00	40800	20231010	-11.64	24950	20230103	44.49	40800	-11.64	20231010	24950	44.49	20230103	40800	-11.64	20231010	24950	44.49	20230103	3.97	N	222800	500	159 억		1708095	N	N	4267	N	00	N
51	20231122	150952	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36100	400	2	1.12	4940485600	137905	64.19	35200	36250	35150	46400	25000	35700	35825.28	5.36	647	20617	36600	36150	35900	35450	35200	36025	35325	159	10700	500	27130	50	1	31854143	11499	4.68	1.88	12	0.43	7717.00	19169.00	40800	20231010	-11.52	24950	20230103	44.69	40800	-11.52	20231010	24950	44.69	20230103	40800	-11.52	20231010	24950	44.69	20230103	3.97	N	222800	500	159 억		1708095	N	N	1433	N	00	N
52	20231122	140944	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36100	400	2	1.12	3865980900	108201	50.36	35200	36150	35150	46400	25000	35700	35729.62	5.36	647	24147	36600	36150	35900	35450	35200	36025	35325	159	10700	500	27130	50	1	31854143	11499	4.68	1.88	12	0.34	7717.00	19169.00	40800	20231010	-11.52	24950	20230103	44.69	40800	-11.52	20231010	24950	44.69	20230103	40800	-11.52	20231010	24950	44.69	20230103	3.97	N	222800	500	159 억		1708095	N	N	1433	N	00	N
53	20231122	131020	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35850	150	2	0.42	3127605300	87683	40.81	35200	36000	35150	46400	25000	35700	35669.46	5.36	647	15193	36600	36150	35900	35450	35200	36025	35325	159	10700	500	27130	50	1	31854143	11420	4.65	1.87	12	0.28	7717.00	19169.00	40800	20231010	-12.13	24950	20230103	43.69	40800	-12.13	20231010	24950	43.69	20230103	40800	-12.13	20231010	24950	43.69	20230103	3.97	N	222800	500	159 억		1708095	N	N	1433	N	00	N
54	20231122	121024	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35800	100	2	0.28	2874516150	80614	37.52	35200	36000	35150	46400	25000	35700	35657.78	5.36	647	14894	36600	36150	35900	35450	35200	36025	35325	159	10700	500	27130	50	1	31854143	11404	4.64	1.87	12	0.25	7717.00	19169.00	40800	20231010	-12.25	24950	20230103	43.49	40800	-12.25	20231010	24950	43.49	20230103	40800	-12.25	20231010	24950	43.49	20230103	3.97	N	222800	500	159 억		1708095	N	N	1433	N	00	N
55	20231122	111108	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35650	-50	5	-0.14	2478564050	69543	32.37	35200	36000	35150	46400	25000	35700	35640.74	5.36	647	11250	36600	36150	35900	35450	35200	36025	35325	159	10700	500	27130	50	1	31854143	11356	4.62	1.86	12	0.22	7717.00	19169.00	40800	20231010	-12.62	24950	20230103	42.89	40800	-12.62	20231010	24950	42.89	20230103	40800	-12.62	20231010	24950	42.89	20230103	3.97	N	222800	500	159 억		1708095	N	N	1433	N	00	N
56	20231122	101033	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35800	100	2	0.28	1847068100	51907	24.16	35200	36000	35150	46400	25000	35700	35584.18	5.36	647	11440	36600	36150	35900	35450	35200	36025	35325	159	10700	500	27130	50	1	31854143	11404	4.64	1.87	12	0.16	7717.00	19169.00	40800	20231010	-12.25	24950	20230103	43.49	40800	-12.25	20231010	24950	43.49	20230103	40800	-12.25	20231010	24950	43.49	20230103	3.97	N	222800	500	159 억		1708095	N	N	1433	N	00	N
57	20231122	090941	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35450	-250	5	-0.70	445303350	12620	5.87	35200	35500	35150	46400	25000	35700	35285.53	5.36	647	2209	36600	36150	35900	35450	35200	36025	35325	159	10700	500	27130	50	1	31854143	11292	4.59	1.85	12	0.04	7717.00	19169.00	40800	20231010	-13.11	24950	20230103	42.08	40800	-13.11	20231010	24950	42.08	20230103	40800	-13.11	20231010	24950	42.08	20230103	3.97	N	222800	500	159 억		1708095	N	N	1433	N	00	N
58	20231121	160947	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35700	-250	5	-0.70	7658862500	212786	72.54	36300	36350	35650	46700	25200	35950	35993.98	5.52	0	-13160	37183	36566	36183	35566	35183	36375	35375	159	10750	500	27320	50	1	31854143	11372	4.63	1.86	12	0.67	7717.00	19169.00	40800	20231010	-12.50	24950	20230103	43.09	40800	-12.50	20231010	24950	43.09	20230103	40800	-12.50	20231010	24950	43.09	20230103	4.10	N	222800	500	159 억		1759876	N	N	1433	N	00	N
59	20231121	150950	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35700	-250	5	-0.70	7122955550	197780	67.43	36300	36350	35650	46700	25200	35950	36014.54	5.52	0	-15764	37183	36566	36183	35566	35183	36375	35375	159	10750	500	27320	50	1	31854143	11372	4.63	1.86	12	0.62	7717.00	19169.00	40800	20231010	-12.50	24950	20230103	43.09	40800	-12.50	20231010	24950	43.09	20230103	40800	-12.50	20231010	24950	43.09	20230103	4.10	N	222800	500	159 억		1759876	N	N	424	N	00	N
60	20231121	140935	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35750	-200	5	-0.56	6256024850	173554	59.17	36300	36350	35650	46700	25200	35950	36046.56	5.52	0	-11743	37183	36566	36183	35566	35183	36375	35375	159	10750	500	27320	50	1	31854143	11388	4.63	1.86	12	0.54	7717.00	19169.00	40800	20231010	-12.38	24950	20230103	43.29	40800	-12.38	20231010	24950	43.29	20230103	40800	-12.38	20231010	24950	43.29	20230103	4.10	N	222800	500	159 억		1759876	N	N	424	N	00	N
61	20231121	130928	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35900	-50	5	-0.14	5057053300	140043	47.74	36300	36350	35850	46700	25200	35950	36110.72	5.52	0	-12470	37183	36566	36183	35566	35183	36375	35375	159	10750	500	27320	50	1	31854143	11436	4.65	1.87	12	0.44	7717.00	19169.00	40800	20231010	-12.01	24950	20230103	43.89	40800	-12.01	20231010	24950	43.89	20230103	40800	-12.01	20231010	24950	43.89	20230103	4.10	N	222800	500	159 억		1759876	N	N	424	N	00	N
62	20231121	120929	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36000	50	2	0.14	4540642550	125684	42.85	36300	36350	35900	46700	25200	35950	36127.45	5.52	0	-9184	37183	36566	36183	35566	35183	36375	35375	159	10750	500	27320	50	1	31854143	11467	4.67	1.88	12	0.39	7717.00	19169.00	40800	20231010	-11.76	24950	20230103	44.29	40800	-11.76	20231010	24950	44.29	20230103	40800	-11.76	20231010	24950	44.29	20230103	4.10	N	222800	500	159 억		1759876	N	N	424	N	00	N
63	20231121	110924	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36200	250	2	0.70	3670604650	101538	34.62	36300	36350	35950	46700	25200	35950	36150.06	5.52	0	-4351	37183	36566	36183	35566	35183	36375	35375	159	10750	500	27320	50	1	31854143	11531	4.69	1.89	12	0.32	7717.00	19169.00	40800	20231010	-11.27	24950	20230103	45.09	40800	-11.27	20231010	24950	45.09	20230103	40800	-11.27	20231010	24950	45.09	20230103	4.10	N	222800	500	159 억		1759876	N	N	424	N	00	N
64	20231121	100901	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36150	200	2	0.56	2176813850	60275	20.55	36300	36300	35950	46700	25200	35950	36114.71	5.52	0	-4366	37183	36566	36183	35566	35183	36375	35375	159	10750	500	27320	50	1	31854143	11515	4.68	1.89	12	0.19	7717.00	19169.00	40800	20231010	-11.40	24950	20230103	44.89	40800	-11.40	20231010	24950	44.89	20230103	40800	-11.40	20231010	24950	44.89	20230103	4.10	N	222800	500	159 억		1759876	N	N	424	N	00	N
65	20231121	090916	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36100	150	2	0.42	502791650	13896	4.74	36300	36300	36050	46700	25200	35950	36182.47	5.52	0	-3789	37183	36566	36183	35566	35183	36375	35375	159	10750	500	27320	50	1	31854143	11499	4.68	1.88	12	0.04	7717.00	19169.00	40800	20231010	-11.52	24950	20230103	44.69	40800	-11.52	20231010	24950	44.69	20230103	40800	-11.52	20231010	24950	44.69	20230103	4.10	N	222800	500	159 억		1759876	N	N	424	N	00	N
66	20231120	160921	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35950	0	3	0.00	10578107300	291460	42.81	36150	36800	35800	46700	25200	35950	36295.28	5.53	0	5825	37316	36632	36016	35332	34716	36975	35675	159	10750	500	27320	50	1	31854143	11452	4.66	1.88	12	0.91	7717.00	19169.00	40800	20231010	-11.89	24950	20230103	44.09	40800	-11.89	20231010	24950	44.09	20230103	40800	-11.89	20231010	24950	44.09	20230103	4.11	N	222800	500	159 억		1762583	N	N	424	N	00	N
67	20231120	150930	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36000	50	2	0.14	10258579250	282575	41.50	36150	36800	35800	46700	25200	35950	36304.98	5.53	0	6266	37316	36632	36016	35332	34716	36975	35675	159	10750	500	27320	50	1	31854143	11467	4.67	1.88	12	0.89	7717.00	19169.00	40800	20231010	-11.76	24950	20230103	44.29	40800	-11.76	20231010	24950	44.29	20230103	40800	-11.76	20231010	24950	44.29	20230103	4.11	N	222800	500	159 억		1762583	N	N	6780	N	00	N
68	20231120	140930	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35950	0	3	0.00	8940642450	245894	36.11	36150	36800	35800	46700	25200	35950	36361.16	5.53	0	7981	37316	36632	36016	35332	34716	36975	35675	159	10750	500	27320	50	1	31854143	11452	4.66	1.88	12	0.77	7717.00	19169.00	40800	20231010	-11.89	24950	20230103	44.09	40800	-11.89	20231010	24950	44.09	20230103	40800	-11.89	20231010	24950	44.09	20230103	4.11	N	222800	500	159 억		1762583	N	N	6780	N	00	N
69	20231120	130923	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36000	50	2	0.14	7991789650	219523	32.24	36150	36800	35850	46700	25200	35950	36407.02	5.53	0	5587	37316	36632	36016	35332	34716	36975	35675	159	10750	500	27320	50	1	31854143	11467	4.67	1.88	12	0.69	7717.00	19169.00	40800	20231010	-11.76	24950	20230103	44.29	40800	-11.76	20231010	24950	44.29	20230103	40800	-11.76	20231010	24950	44.29	20230103	4.11	N	222800	500	159 억		1762583	N	N	6780	N	00	N
70	20231120	120926	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36250	300	2	0.83	6388166050	175041	25.71	36150	36800	36050	46700	25200	35950	36497.91	5.53	0	2656	37316	36632	36016	35332	34716	36975	35675	159	10750	500	27320	50	1	31854143	11547	4.70	1.89	12	0.55	7717.00	19169.00	40800	20231010	-11.15	24950	20230103	45.29	40800	-11.15	20231010	24950	45.29	20230103	40800	-11.15	20231010	24950	45.29	20230103	4.11	N	222800	500	159 억		1762583	N	N	6780	N	00	N
71	20231120	110922	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36400	450	2	1.25	5881569000	161087	23.66	36150	36800	36050	46700	25200	35950	36514.73	5.53	0	4514	37316	36632	36016	35332	34716	36975	35675	159	10750	500	27320	50	1	31854143	11595	4.72	1.90	12	0.51	7717.00	19169.00	40800	20231010	-10.78	24950	20230103	45.89	40800	-10.78	20231010	24950	45.89	20230103	40800	-10.78	20231010	24950	45.89	20230103	4.11	N	222800	500	159 억		1762583	N	N	6780	N	00	N
72	20231120	100919	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36650	700	2	1.95	4859867650	133118	19.55	36150	36800	36050	46700	25200	35950	36511.55	5.53	0	3787	37316	36632	36016	35332	34716	36975	35675	159	10750	500	27320	50	1	31854143	11675	4.75	1.91	12	0.42	7717.00	19169.00	40800	20231010	-10.17	24950	20230103	46.89	40800	-10.17	20231010	24950	46.89	20230103	40800	-10.17	20231010	24950	46.89	20230103	4.11	N	222800	500	159 억		1762583	N	N	6780	N	00	N
73	20231120	090929	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36600	650	2	1.81	1259391650	34514	5.07	36150	36750	36050	46700	25200	35950	36502.90	5.53	0	-774	37316	36632	36016	35332	34716	36975	35675	159	10750	500	27320	50	1	31854143	11659	4.74	1.91	12	0.11	7717.00	19169.00	40800	20231010	-10.29	24950	20230103	46.69	40800	-10.29	20231010	24950	46.69	20230103	40800	-10.29	20231010	24950	46.69	20230103	4.11	N	222800	500	159 억		1762583	N	N	6780	N	00	N
74	20231117	160947	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35950	550	2	1.55	24565304750	677810	285.85	35700	36700	35400	46000	24800	35400	36242.34	5.56	647	-7420	36266	35832	35166	34732	34066	36050	34950	159	10600	500	26900	50	1	31854143	11452	4.66	1.88	12	2.13	7717.00	19169.00	40800	20231010	-11.89	24950	20230103	44.09	40800	-11.89	20231010	24950	44.09	20230103	40800	-11.89	20231010	24950	44.09	20230103	4.07	N	222800	500	159 억		1770560	N	N	6780	N	00	N
75	20231117	150954	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36050	650	2	1.84	23137494250	638108	269.11	35700	36700	35400	46000	24800	35400	36259.53	5.56	647	-16617	36266	35832	35166	34732	34066	36050	34950	159	10600	500	26900	50	1	31854143	11483	4.67	1.88	12	2.00	7717.00	19169.00	40800	20231010	-11.64	24950	20230103	44.49	40800	-11.64	20231010	24950	44.49	20230103	40800	-11.64	20231010	24950	44.49	20230103	4.07	N	222800	500	159 억		1770560	N	N	3793	N	00	N
76	20231117	140948	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36400	1000	2	2.82	20916486300	576678	243.20	35700	36700	35400	46000	24800	35400	36270.65	5.56	647	-10507	36266	35832	35166	34732	34066	36050	34950	159	10600	500	26900	50	1	31854143	11595	4.72	1.90	12	1.81	7717.00	19169.00	40800	20231010	-10.78	24950	20230103	45.89	40800	-10.78	20231010	24950	45.89	20230103	40800	-10.78	20231010	24950	45.89	20230103	4.07	N	222800	500	159 억		1770560	N	N	3793	N	00	N
77	20231117	130946	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36050	650	2	1.84	19164241850	528366	222.83	35700	36700	35400	46000	24800	35400	36270.77	5.56	647	-4097	36266	35832	35166	34732	34066	36050	34950	159	10600	500	26900	50	1	31854143	11483	4.67	1.88	12	1.66	7717.00	19169.00	40800	20231010	-11.64	24950	20230103	44.49	40800	-11.64	20231010	24950	44.49	20230103	40800	-11.64	20231010	24950	44.49	20230103	4.07	N	222800	500	159 억		1770560	N	N	3793	N	00	N
78	20231117	120948	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36400	1000	2	2.82	17235753350	475189	200.40	35700	36700	35400	46000	24800	35400	36271.37	5.56	647	8889	36266	35832	35166	34732	34066	36050	34950	159	10600	500	26900	50	1	31854143	11595	4.72	1.90	12	1.49	7717.00	19169.00	40800	20231010	-10.78	24950	20230103	45.89	40800	-10.78	20231010	24950	45.89	20230103	40800	-10.78	20231010	24950	45.89	20230103	4.07	N	222800	500	159 억		1770560	N	N	3793	N	00	N
79	20231117	110952	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36200	800	2	2.26	15194447350	419160	176.77	35700	36700	35400	46000	24800	35400	36249.76	5.56	647	30173	36266	35832	35166	34732	34066	36050	34950	159	10600	500	26900	50	1	31854143	11531	4.69	1.89	12	1.32	7717.00	19169.00	40800	20231010	-11.27	24950	20230103	45.09	40800	-11.27	20231010	24950	45.09	20230103	40800	-11.27	20231010	24950	45.09	20230103	4.07	N	222800	500	159 억		1770560	N	N	3793	N	00	N
80	20231117	100950	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36350	950	2	2.68	10267359400	284132	119.83	35700	36650	35400	46000	24800	35400	36135.88	5.56	647	15827	36266	35832	35166	34732	34066	36050	34950	159	10600	500	26900	50	1	31854143	11579	4.71	1.90	12	0.89	7717.00	19169.00	40800	20231010	-10.91	24950	20230103	45.69	40800	-10.91	20231010	24950	45.69	20230103	40800	-10.91	20231010	24950	45.69	20230103	4.07	N	222800	500	159 억		1770560	N	N	3793	N	00	N
81	20231117	090950	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35550	150	2	0.42	1035297900	29100	12.27	35700	35750	35400	46000	24800	35400	35577.26	5.56	647	-2573	36266	35832	35166	34732	34066	36050	34950	159	10600	500	26900	50	1	31854143	11324	4.61	1.85	12	0.09	7717.00	19169.00	40800	20231010	-12.87	24950	20230103	42.48	40800	-12.87	20231010	24950	42.48	20230103	40800	-12.87	20231010	24950	42.48	20230103	4.07	N	222800	500	159 억		1770560	N	N	3793	N	00	N
82	20231116	160948	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35450	400	2	1.14	7419314800	212455	62.10	34950	35450	34500	45550	24550	35050	34921.70	5.54	0	2367	36050	35550	35250	34750	34450	35400	34600	159	10500	500	26630	50	1	31854143	11292	4.59	1.85	12	0.67	7717.00	19169.00	40800	20231010	-13.11	24950	20230103	42.08	40800	-13.11	20231010	24950	42.08	20230103	40800	-13.11	20231010	24950	42.08	20230103	4.12	N	222800	500	159 억		1766207	N	N	9979	N	00	N
83	20231116	150943	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35050	0	3	0.00	5880809900	168765	49.33	34950	35200	34500	45550	24550	35050	34845.92	5.54	0	3629	36050	35550	35250	34750	34450	35400	34600	159	10500	500	26630	50	1	31854143	11165	4.54	1.83	12	0.53	7717.00	19169.00	40800	20231010	-14.09	24950	20230103	40.48	40800	-14.09	20231010	24950	40.48	20230103	40800	-14.09	20231010	24950	40.48	20230103	4.12	N	222800	500	159 억		1766207	N	N	9979	N	00	N
84	20231116	140919	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34950	-100	5	-0.29	4443773350	127727	37.33	34950	35200	34500	45550	24550	35050	34790.80	5.54	0	-3228	36050	35550	35250	34750	34450	35400	34600	159	10500	500	26630	50	1	31854143	11133	4.53	1.82	12	0.40	7717.00	19169.00	40800	20231010	-14.34	24950	20230103	40.08	40800	-14.34	20231010	24950	40.08	20230103	40800	-14.34	20231010	24950	40.08	20230103	4.12	N	222800	500	159 억		1766207	N	N	9979	N	00	N
85	20231116	130943	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34800	-250	5	-0.71	3950985800	113631	33.21	34950	35200	34500	45550	24550	35050	34769.85	5.54	0	-7705	36050	35550	35250	34750	34450	35400	34600	159	10500	500	26630	50	1	31854143	11085	4.51	1.82	12	0.36	7717.00	19169.00	40800	20231010	-14.71	24950	20230103	39.48	40800	-14.71	20231010	24950	39.48	20230103	40800	-14.71	20231010	24950	39.48	20230103	4.12	N	222800	500	159 억		1766207	N	N	9979	N	00	N
86	20231116	120944	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34800	-250	5	-0.71	3197236950	92020	26.90	34950	35200	34500	45550	24550	35050	34744.39	5.54	0	-12333	36050	35550	35250	34750	34450	35400	34600	159	10500	500	26630	50	1	31854143	11085	4.51	1.82	12	0.29	7717.00	19169.00	40800	20231010	-14.71	24950	20230103	39.48	40800	-14.71	20231010	24950	39.48	20230103	40800	-14.71	20231010	24950	39.48	20230103	4.12	N	222800	500	159 억		1766207	N	N	9979	N	00	N
87	20231116	110943	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34700	-350	5	-1.00	2329701550	67204	19.64	34950	35000	34500	45550	24550	35050	34665.03	5.54	0	-14105	36050	35550	35250	34750	34450	35400	34600	159	10500	500	26630	50	1	31854143	11053	4.50	1.81	12	0.21	7717.00	19169.00	40800	20231010	-14.95	24950	20230103	39.08	40800	-14.95	20231010	24950	39.08	20230103	40800	-14.95	20231010	24950	39.08	20230103	4.12	N	222800	500	159 억		1766207	N	N	9979	N	00	N
88	20231116	100943	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34750	-300	5	-0.86	407972200	11724	3.43	34950	35000	34550	45550	24550	35050	34793.89	5.54	0	651	36050	35550	35250	34750	34450	35400	34600	159	10500	500	26630	50	1	31854143	11069	4.50	1.81	12	0.04	7717.00	19169.00	40800	20231010	-14.83	24950	20230103	39.28	40800	-14.83	20231010	24950	39.28	20230103	40800	-14.83	20231010	24950	39.28	20230103	4.12	N	222800	500	159 억		1766207	N	N	9979	N	00	N
89	20231116	090948	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35050	0	3	0.00	0	0	0.00	0	0	0	45550	24550	35050	0.00	5.54	0	0	36050	35550	35250	34750	34450	35400	34600	159	10500	500	26630	50	1	31854143	11165	4.54	1.83	12	0.00	7717.00	19169.00	40800	20231010	-14.09	24950	20230103	40.48	40800	-14.09	20231010	24950	40.48	20230103	40800	-14.09	20231010	24950	40.48	20230103	4.12	N	222800	500	159 억		1766207	N	N	9979	N	00	N
90	20231115	160837	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35050	250	2	0.72	11959070350	339348	101.43	35550	35750	34950	45200	24400	34800	35241.65	5.36	-1129	-16569	35866	35332	34316	33782	32766	35600	34050	159	10400	500	26440	50	1	31854143	11165	4.54	1.83	12	1.07	7717.00	19169.00	40800	20231010	-14.09	24950	20230103	40.48	40800	-14.09	20231010	24950	40.48	20230103	40800	-14.09	20231010	24950	40.48	20230103	4.08	N	222800	500	159 억		1708512	N	N	9965	N	00	N
91	20231115	150959	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35150	350	2	1.01	11311628750	320891	95.91	35550	35750	34950	45200	24400	34800	35250.71	5.36	-1129	-15776	35866	35332	34316	33782	32766	35600	34050	159	10400	500	26440	50	1	31854143	11197	4.55	1.83	12	1.01	7717.00	19169.00	40800	20231010	-13.85	24950	20230103	40.88	40800	-13.85	20231010	24950	40.88	20230103	40800	-13.85	20231010	24950	40.88	20230103	4.08	N	222800	500	159 억		1708512	N	N	9982	N	00	N
92	20231115	140956	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35150	350	2	1.01	9472081050	268664	80.30	35550	35750	34950	45200	24400	34800	35256.26	5.36	-1129	-15059	35866	35332	34316	33782	32766	35600	34050	159	10400	500	26440	50	1	31854143	11197	4.55	1.83	12	0.84	7717.00	19169.00	40800	20231010	-13.85	24950	20230103	40.88	40800	-13.85	20231010	24950	40.88	20230103	40800	-13.85	20231010	24950	40.88	20230103	4.08	N	222800	500	159 억		1708512	N	N	9982	N	00	N
93	20231115	130957	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35250	450	2	1.29	8122397400	230339	68.84	35550	35750	34950	45200	24400	34800	35262.83	5.36	-1129	-9895	35866	35332	34316	33782	32766	35600	34050	159	10400	500	26440	50	1	31854143	11229	4.57	1.84	12	0.72	7717.00	19169.00	40800	20231010	-13.60	24950	20230103	41.28	40800	-13.60	20231010	24950	41.28	20230103	40800	-13.60	20231010	24950	41.28	20230103	4.08	N	222800	500	159 억		1708512	N	N	9982	N	00	N
94	20231115	120959	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35100	300	2	0.86	7190141350	203847	60.93	35550	35750	34950	45200	24400	34800	35272.28	5.36	-1129	-15941	35866	35332	34316	33782	32766	35600	34050	159	10400	500	26440	50	1	31854143	11181	4.55	1.83	12	0.64	7717.00	19169.00	40800	20231010	-13.97	24950	20230103	40.68	40800	-13.97	20231010	24950	40.68	20230103	40800	-13.97	20231010	24950	40.68	20230103	4.08	N	222800	500	159 억		1708512	N	N	9982	N	00	N
95	20231115	111009	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35050	250	2	0.72	6322791600	179113	53.53	35550	35750	34950	45200	24400	34800	35300.62	5.36	-1129	-12670	35866	35332	34316	33782	32766	35600	34050	159	10400	500	26440	50	1	31854143	11165	4.54	1.83	12	0.56	7717.00	19169.00	40800	20231010	-14.09	24950	20230103	40.48	40800	-14.09	20231010	24950	40.48	20230103	40800	-14.09	20231010	24950	40.48	20230103	4.08	N	222800	500	159 억		1708512	N	N	9982	N	00	N
96	20231115	101001	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35200	400	2	1.15	4638112700	131097	39.18	35550	35750	35000	45200	24400	34800	35379.31	5.36	-1129	-2170	35866	35332	34316	33782	32766	35600	34050	159	10400	500	26440	50	1	31854143	11213	4.56	1.84	12	0.41	7717.00	19169.00	40800	20231010	-13.73	24950	20230103	41.08	40800	-13.73	20231010	24950	41.08	20230103	40800	-13.73	20231010	24950	41.08	20230103	4.08	N	222800	500	159 억		1708512	N	N	9982	N	00	N
97	20231115	090952	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35350	550	2	1.58	1642624250	46306	13.84	35550	35750	35200	45200	24400	34800	35473.47	5.36	-1129	847	35866	35332	34316	33782	32766	35600	34050	159	10400	500	26440	50	1	31854143	11260	4.58	1.84	12	0.15	7717.00	19169.00	40800	20231010	-13.36	24950	20230103	41.68	40800	-13.36	20231010	24950	41.68	20230103	40800	-13.36	20231010	24950	41.68	20230103	4.08	N	222800	500	159 억		1708512	N	N	9982	N	00	N
98	20231114	160938	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34800	1250	2	3.73	11327132650	331865	146.99	33700	34850	33300	43600	23500	33550	34130.77	5.37	0	3054	34983	34266	33783	33066	32583	34025	32825	159	10050	500	25490	50	1	31854143	11085	4.51	1.82	12	1.04	7717.00	19169.00	40800	20231010	-14.71	24950	20230103	39.48	40800	-14.71	20231010	24950	39.48	20230103	40800	-14.71	20231010	24950	39.48	20230103	4.01	N	222800	500	159 억		1711469	N	N	9964	N	00	N
99	20231114	150943	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34750	1200	2	3.58	10715426650	314285	139.21	33700	34800	33300	43600	23500	33550	34094.65	5.37	0	4598	34983	34266	33783	33066	32583	34025	32825	159	10050	500	25490	50	1	31854143	11069	4.50	1.81	12	0.99	7717.00	19169.00	40800	20231010	-14.83	24950	20230103	39.28	40800	-14.83	20231010	24950	39.28	20230103	40800	-14.83	20231010	24950	39.28	20230103	4.01	N	222800	500	159 억		1711469	N	N	9809	N	00	N
100	20231114	140941	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34300	750	2	2.24	6110060400	181119	80.22	33700	34350	33300	43600	23500	33550	33735.08	5.37	0	14459	34983	34266	33783	33066	32583	34025	32825	159	10050	500	25490	50	1	31854143	10926	4.44	1.79	12	0.57	7717.00	19169.00	40800	20231010	-15.93	24950	20230103	37.47	40800	-15.93	20231010	24950	37.47	20230103	40800	-15.93	20231010	24950	37.47	20230103	4.01	N	222800	500	159 억		1711469	N	N	9809	N	00	N
101	20231114	130942	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33650	100	2	0.30	4377958350	130152	57.65	33700	33900	33300	43600	23500	33550	33637.29	5.37	0	5419	34983	34266	33783	33066	32583	34025	32825	159	10050	500	25490	50	1	31854143	10719	4.36	1.76	12	0.41	7717.00	19169.00	40800	20231010	-17.52	24950	20230103	34.87	40800	-17.52	20231010	24950	34.87	20230103	40800	-17.52	20231010	24950	34.87	20230103	4.01	N	222800	500	159 억		1711469	N	N	9809	N	00	N
102	20231114	120944	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33650	100	2	0.30	3335241700	99178	43.93	33700	33900	33300	43600	23500	33550	33628.86	5.37	0	-6192	34983	34266	33783	33066	32583	34025	32825	159	10050	500	25490	50	1	31854143	10719	4.36	1.76	12	0.31	7717.00	19169.00	40800	20231010	-17.52	24950	20230103	34.87	40800	-17.52	20231010	24950	34.87	20230103	40800	-17.52	20231010	24950	34.87	20230103	4.01	N	222800	500	159 억		1711469	N	N	9809	N	00	N
103	20231114	110955	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33900	350	2	1.04	2732740050	81336	36.03	33700	33900	33300	43600	23500	33550	33598.17	5.37	0	-10711	34983	34266	33783	33066	32583	34025	32825	159	10050	500	25490	50	1	31854143	10799	4.39	1.77	12	0.26	7717.00	19169.00	40800	20231010	-16.91	24950	20230103	35.87	40800	-16.91	20231010	24950	35.87	20230103	40800	-16.91	20231010	24950	35.87	20230103	4.01	N	222800	500	159 억		1711469	N	N	9809	N	00	N
104	20231114	100944	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33550	0	3	0.00	1630755450	48699	21.57	33700	33800	33300	43600	23500	33550	33486.40	5.37	0	-15112	34983	34266	33783	33066	32583	34025	32825	159	10050	500	25490	50	1	31854143	10687	4.35	1.75	12	0.15	7717.00	19169.00	40800	20231010	-17.77	24950	20230103	34.47	40800	-17.77	20231010	24950	34.47	20230103	40800	-17.77	20231010	24950	34.47	20230103	4.01	N	222800	500	159 억		1711469	N	N	9809	N	00	N
105	20231114	090934	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33600	50	2	0.15	304550750	9078	4.02	33700	33800	33350	43600	23500	33550	33548.22	5.37	0	-2764	34983	34266	33783	33066	32583	34025	32825	159	10050	500	25490	50	1	31854143	10703	4.35	1.75	12	0.03	7717.00	19169.00	40800	20231010	-17.65	24950	20230103	34.67	40800	-17.65	20231010	24950	34.67	20230103	40800	-17.65	20231010	24950	34.67	20230103	4.01	N	222800	500	159 억		1711469	N	N	9809	N	00	N
106	20231113	160926	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33550	-500	5	-1.47	7546379400	223521	93.09	34500	34500	33300	44250	23850	34050	33762.33	5.31	-647	14857	35183	34616	33933	33366	32683	34900	33650	159	10200	500	25870	50	1	31854143	10687	4.35	1.75	12	0.70	7717.00	19169.00	40800	20231010	-17.77	24950	20230103	34.47	40800	-17.77	20231010	24950	34.47	20230103	40800	-17.77	20231010	24950	34.47	20230103	3.95	N	222800	500	159 억		1692499	N	N	9809	N	00	N
107	20231113	150922	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33350	-700	5	-2.06	7070183850	209286	87.16	34500	34500	33300	44250	23850	34050	33782.21	5.31	-647	11264	35183	34616	33933	33366	32683	34900	33650	159	10200	500	25870	50	1	31854143	10623	4.32	1.74	12	0.66	7717.00	19169.00	40800	20231010	-18.26	24950	20230103	33.67	40800	-18.26	20231010	24950	33.67	20230103	40800	-18.26	20231010	24950	33.67	20230103	3.95	N	222800	500	159 억		1692499	N	N	31	N	00	N
108	20231113	140923	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33500	-550	5	-1.62	5881684500	173728	72.35	34500	34500	33300	44250	23850	34050	33855.54	5.31	-647	2262	35183	34616	33933	33366	32683	34900	33650	159	10200	500	25870	50	1	31854143	10671	4.34	1.75	12	0.55	7717.00	19169.00	40800	20231010	-17.89	24950	20230103	34.27	40800	-17.89	20231010	24950	34.27	20230103	40800	-17.89	20231010	24950	34.27	20230103	3.95	N	222800	500	159 억		1692499	N	N	31	N	00	N
109	20231113	130920	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33500	-550	5	-1.62	4774898250	140750	58.62	34500	34500	33300	44250	23850	34050	33924.54	5.31	-647	-14275	35183	34616	33933	33366	32683	34900	33650	159	10200	500	25870	50	1	31854143	10671	4.34	1.75	12	0.44	7717.00	19169.00	40800	20231010	-17.89	24950	20230103	34.27	40800	-17.89	20231010	24950	34.27	20230103	40800	-17.89	20231010	24950	34.27	20230103	3.95	N	222800	500	159 억		1692499	N	N	31	N	00	N
110	20231113	120923	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33400	-650	5	-1.91	4072176300	119742	49.87	34500	34500	33300	44250	23850	34050	34007.87	5.31	-647	-15989	35183	34616	33933	33366	32683	34900	33650	159	10200	500	25870	50	1	31854143	10639	4.33	1.74	12	0.38	7717.00	19169.00	40800	20231010	-18.14	24950	20230103	33.87	40800	-18.14	20231010	24950	33.87	20230103	40800	-18.14	20231010	24950	33.87	20230103	3.95	N	222800	500	159 억		1692499	N	N	31	N	00	N
111	20231113	110920	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33850	-200	5	-0.59	2983010250	87342	36.38	34500	34500	33850	44250	23850	34050	34153.39	5.31	-647	-12234	35183	34616	33933	33366	32683	34900	33650	159	10200	500	25870	50	1	31854143	10783	4.39	1.77	12	0.27	7717.00	19169.00	40800	20231010	-17.03	24950	20230103	35.67	40800	-17.03	20231010	24950	35.67	20230103	40800	-17.03	20231010	24950	35.67	20230103	3.95	N	222800	500	159 억		1692499	N	N	31	N	00	N
112	20231113	100917	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34000	-50	5	-0.15	1962630200	57363	23.89	34500	34500	33950	44250	23850	34050	34214.65	5.31	-647	-8478	35183	34616	33933	33366	32683	34900	33650	159	10200	500	25870	50	1	31854143	10830	4.41	1.77	12	0.18	7717.00	19169.00	40800	20231010	-16.67	24950	20230103	36.27	40800	-16.67	20231010	24950	36.27	20230103	40800	-16.67	20231010	24950	36.27	20230103	3.95	N	222800	500	159 억		1692499	N	N	31	N	00	N
113	20231113	090925	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34450	400	2	1.17	508194700	14806	6.17	34500	34500	34050	44250	23850	34050	34326.36	5.31	-647	-4390	35183	34616	33933	33366	32683	34900	33650	159	10200	500	25870	50	1	31854143	10974	4.46	1.80	12	0.05	7717.00	19169.00	40800	20231010	-15.56	24950	20230103	38.08	40800	-15.56	20231010	24950	38.08	20230103	40800	-15.56	20231010	24950	38.08	20230103	3.95	N	222800	500	159 억		1692499	N	N	31	N	00	N
114	20231110	160937	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34050	250	2	0.74	8040548400	236307	76.45	33450	34500	33250	43900	23700	33800	34025.87	4.98	-647	4138	35666	34732	34166	33232	32666	34450	32950	159	10100	500	25680	50	1	31854143	10846	4.41	1.78	12	0.74	7717.00	19169.00	40800	20231010	-16.54	24950	20230103	36.47	40800	-16.54	20231010	24950	36.47	20230103	40800	-16.54	20231010	24950	36.47	20230103	3.94	N	222800	500	159 억		1587015	N	N	31	N	00	N
115	20231110	150939	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34050	250	2	0.74	7592174950	223140	72.19	33450	34500	33250	43900	23700	33800	34024.30	4.98	-647	1391	35666	34732	34166	33232	32666	34450	32950	159	10100	500	25680	50	1	31854143	10846	4.41	1.78	12	0.70	7717.00	19169.00	40800	20231010	-16.54	24950	20230103	36.47	40800	-16.54	20231010	24950	36.47	20230103	40800	-16.54	20231010	24950	36.47	20230103	3.94	N	222800	500	159 억		1587015	N	N	257	N	00	N
116	20231110	140928	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34100	300	2	0.89	6219507100	182897	59.17	33450	34500	33250	43900	23700	33800	34005.55	4.98	-647	-2666	35666	34732	34166	33232	32666	34450	32950	159	10100	500	25680	50	1	31854143	10862	4.42	1.78	12	0.57	7717.00	19169.00	40800	20231010	-16.42	24950	20230103	36.67	40800	-16.42	20231010	24950	36.67	20230103	40800	-16.42	20231010	24950	36.67	20230103	3.94	N	222800	500	159 억		1587015	N	N	257	N	00	N
117	20231110	130929	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34000	200	2	0.59	5346832500	157259	50.87	33450	34500	33250	43900	23700	33800	34000.21	4.98	-647	-11916	35666	34732	34166	33232	32666	34450	32950	159	10100	500	25680	50	1	31854143	10830	4.41	1.77	12	0.49	7717.00	19169.00	40800	20231010	-16.67	24950	20230103	36.27	40800	-16.67	20231010	24950	36.27	20230103	40800	-16.67	20231010	24950	36.27	20230103	3.94	N	222800	500	159 억		1587015	N	N	257	N	00	N
118	20231110	120935	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34000	200	2	0.59	4821093950	141779	45.87	33450	34500	33250	43900	23700	33800	34004.33	4.98	-647	-10621	35666	34732	34166	33232	32666	34450	32950	159	10100	500	25680	50	1	31854143	10830	4.41	1.77	12	0.45	7717.00	19169.00	40800	20231010	-16.67	24950	20230103	36.27	40800	-16.67	20231010	24950	36.27	20230103	40800	-16.67	20231010	24950	36.27	20230103	3.94	N	222800	500	159 억		1587015	N	N	257	N	00	N
119	20231110	110919	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34200	400	2	1.18	4196728750	123503	39.95	33450	34500	33250	43900	23700	33800	33980.83	4.98	-647	-12332	35666	34732	34166	33232	32666	34450	32950	159	10100	500	25680	50	1	31854143	10894	4.43	1.78	12	0.39	7717.00	19169.00	40800	20231010	-16.18	24950	20230103	37.07	40800	-16.18	20231010	24950	37.07	20230103	40800	-16.18	20231010	24950	37.07	20230103	3.94	N	222800	500	159 억		1587015	N	N	257	N	00	N
120	20231110	100929	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34200	400	2	1.18	2367220300	70158	22.70	33450	34200	33250	43900	23700	33800	33741.25	4.98	-647	-1103	35666	34732	34166	33232	32666	34450	32950	159	10100	500	25680	50	1	31854143	10894	4.43	1.78	12	0.22	7717.00	19169.00	40800	20231010	-16.18	24950	20230103	37.07	40800	-16.18	20231010	24950	37.07	20230103	40800	-16.18	20231010	24950	37.07	20230103	3.94	N	222800	500	159 억		1587015	N	N	257	N	00	N
121	20231110	090913	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33850	50	2	0.15	588036750	17493	5.66	33450	33900	33250	43900	23700	33800	33615.23	4.98	-647	-4091	35666	34732	34166	33232	32666	34450	32950	159	10100	500	25680	50	1	31854143	10783	4.39	1.77	12	0.05	7717.00	19169.00	40800	20231010	-17.03	24950	20230103	35.67	40800	-17.03	20231010	24950	35.67	20230103	40800	-17.03	20231010	24950	35.67	20230103	3.94	N	222800	500	159 억		1587015	N	N	257	N	00	N
122	20231109	160907	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33800	-1050	5	-3.01	10507693550	306937	91.90	34600	35100	33600	45300	24400	34850	34236.59	4.99	0	27094	36616	35732	35166	34282	33716	35450	34000	159	10450	500	26480	50	1	31854143	10767	4.38	1.76	12	0.96	7717.00	19169.00	40800	20231010	-17.16	24950	20230103	35.47	40800	-17.16	20231010	24950	35.47	20230103	40800	-17.16	20231010	24950	35.47	20230103	3.88	N	222800	500	159 억		1590890	N	N	257	N	00	N
123	20231109	150905	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33750	-1100	5	-3.16	9553454200	278696	83.44	34600	35100	33600	45300	24400	34850	34278.81	4.99	0	19160	36616	35732	35166	34282	33716	35450	34000	159	10450	500	26480	50	1	31854143	10751	4.37	1.76	12	0.87	7717.00	19169.00	40800	20231010	-17.28	24950	20230103	35.27	40800	-17.28	20231010	24950	35.27	20230103	40800	-17.28	20231010	24950	35.27	20230103	3.88	N	222800	500	159 억		1590890	N	N	2173	N	00	N
124	20231109	140903	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34050	-800	5	-2.30	6450006300	187033	56.00	34600	35100	33850	45300	24400	34850	34485.63	4.99	0	3469	36616	35732	35166	34282	33716	35450	34000	159	10450	500	26480	50	1	31854143	10846	4.41	1.78	12	0.59	7717.00	19169.00	40800	20231010	-16.54	24950	20230103	36.47	40800	-16.54	20231010	24950	36.47	20230103	40800	-16.54	20231010	24950	36.47	20230103	3.88	N	222800	500	159 억		1590890	N	N	2173	N	00	N
125	20231109	130906	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34400	-450	5	-1.29	4712052650	136100	40.75	34600	35100	34200	45300	24400	34850	34621.74	4.99	0	7033	36616	35732	35166	34282	33716	35450	34000	159	10450	500	26480	50	1	31854143	10958	4.46	1.79	12	0.43	7717.00	19169.00	40800	20231010	-15.69	24950	20230103	37.88	40800	-15.69	20231010	24950	37.88	20230103	40800	-15.69	20231010	24950	37.88	20230103	3.88	N	222800	500	159 억		1590890	N	N	2173	N	00	N
126	20231109	120910	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34300	-550	5	-1.58	4051989350	116880	34.99	34600	35100	34200	45300	24400	34850	34667.71	4.99	0	3198	36616	35732	35166	34282	33716	35450	34000	159	10450	500	26480	50	1	31854143	10926	4.44	1.79	12	0.37	7717.00	19169.00	40800	20231010	-15.93	24950	20230103	37.47	40800	-15.93	20231010	24950	37.47	20230103	40800	-15.93	20231010	24950	37.47	20230103	3.88	N	222800	500	159 억		1590890	N	N	2173	N	00	N
127	20231109	110906	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34700	-150	5	-0.43	2373418700	68185	20.41	34600	35100	34600	45300	24400	34850	34808.43	4.99	0	856	36616	35732	35166	34282	33716	35450	34000	159	10450	500	26480	50	1	31854143	11053	4.50	1.81	12	0.21	7717.00	19169.00	40800	20231010	-14.95	24950	20230103	39.08	40800	-14.95	20231010	24950	39.08	20230103	40800	-14.95	20231010	24950	39.08	20230103	3.88	N	222800	500	159 억		1590890	N	N	2173	N	00	N
128	20231109	100900	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34750	-100	5	-0.29	1357784050	38960	11.66	34600	35100	34600	45300	24400	34850	34850.72	4.99	0	3026	36616	35732	35166	34282	33716	35450	34000	159	10450	500	26480	50	1	31854143	11069	4.50	1.81	12	0.12	7717.00	19169.00	40800	20231010	-14.83	24950	20230103	39.28	40800	-14.83	20231010	24950	39.28	20230103	40800	-14.83	20231010	24950	39.28	20230103	3.88	N	222800	500	159 억		1590890	N	N	2173	N	00	N
129	20231109	090907	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34900	50	2	0.14	279022950	8015	2.40	34600	35100	34600	45300	24400	34850	34811.88	4.99	0	2120	36616	35732	35166	34282	33716	35450	34000	159	10450	500	26480	50	1	31854143	11117	4.52	1.82	12	0.03	7717.00	19169.00	40800	20231010	-14.46	24950	20230103	39.88	40800	-14.46	20231010	24950	39.88	20230103	40800	-14.46	20231010	24950	39.88	20230103	3.88	N	222800	500	159 억		1590890	N	N	2173	N	00	N
130	20231108	160859	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34850	-500	5	-1.41	11687246850	330482	52.78	35750	36050	34600	45950	24750	35350	35364.88	4.84	0	-13965	36850	36100	35350	34600	33850	36475	34975	159	10600	500	26860	50	1	31854143	11101	4.52	1.82	12	1.04	7717.00	19169.00	40800	20231010	-14.58	24950	20230103	39.68	40800	-14.58	20231010	24950	39.68	20230103	40800	-14.58	20231010	24950	39.68	20230103	3.66	N	222800	500	159 억		1543061	N	N	2173	N	00	N
131	20231108	150904	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34900	-450	5	-1.27	11162534500	315446	50.38	35750	36050	34600	45950	24750	35350	35386.51	4.84	0	-19568	36850	36100	35350	34600	33850	36475	34975	159	10600	500	26860	50	1	31854143	11117	4.52	1.82	12	0.99	7717.00	19169.00	40800	20231010	-14.46	24950	20230103	39.88	40800	-14.46	20231010	24950	39.88	20230103	40800	-14.46	20231010	24950	39.88	20230103	3.66	N	222800	500	159 억		1543061	N	N	14297	N	00	N
132	20231108	140858	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35100	-250	5	-0.71	9151324150	257757	41.16	35750	36050	34950	45950	24750	35350	35503.69	4.84	0	-16324	36850	36100	35350	34600	33850	36475	34975	159	10600	500	26860	50	1	31854143	11181	4.55	1.83	12	0.81	7717.00	19169.00	40800	20231010	-13.97	24950	20230103	40.68	40800	-13.97	20231010	24950	40.68	20230103	40800	-13.97	20231010	24950	40.68	20230103	3.66	N	222800	500	159 억		1543061	N	N	14297	N	00	N
133	20231108	130856	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35150	-200	5	-0.57	8155552000	229361	36.63	35750	36050	34950	45950	24750	35350	35557.71	4.84	0	-9878	36850	36100	35350	34600	33850	36475	34975	159	10600	500	26860	50	1	31854143	11197	4.55	1.83	12	0.72	7717.00	19169.00	40800	20231010	-13.85	24950	20230103	40.88	40800	-13.85	20231010	24950	40.88	20230103	40800	-13.85	20231010	24950	40.88	20230103	3.66	N	222800	500	159 억		1543061	N	N	14297	N	00	N
134	20231108	120852	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35300	-50	5	-0.14	7076333550	198611	31.72	35750	36050	35100	45950	24750	35350	35629.11	4.84	0	-12695	36850	36100	35350	34600	33850	36475	34975	159	10600	500	26860	50	1	31854143	11245	4.57	1.84	12	0.62	7717.00	19169.00	40800	20231010	-13.48	24950	20230103	41.48	40800	-13.48	20231010	24950	41.48	20230103	40800	-13.48	20231010	24950	41.48	20230103	3.66	N	222800	500	159 억		1543061	N	N	14297	N	00	N
135	20231108	110900	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35550	200	2	0.57	5729027950	160467	25.63	35750	36050	35400	45950	24750	35350	35702.22	4.84	0	-5848	36850	36100	35350	34600	33850	36475	34975	159	10600	500	26860	50	1	31854143	11324	4.61	1.85	12	0.50	7717.00	19169.00	40800	20231010	-12.87	24950	20230103	42.48	40800	-12.87	20231010	24950	42.48	20230103	40800	-12.87	20231010	24950	42.48	20230103	3.66	N	222800	500	159 억		1543061	N	N	14297	N	00	N
136	20231108	100859	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35600	250	2	0.71	4005473000	112000	17.89	35750	36050	35450	45950	24750	35350	35763.15	4.84	0	-522	36850	36100	35350	34600	33850	36475	34975	159	10600	500	26860	50	1	31854143	11340	4.61	1.86	12	0.35	7717.00	19169.00	40800	20231010	-12.75	24950	20230103	42.69	40800	-12.75	20231010	24950	42.69	20230103	40800	-12.75	20231010	24950	42.69	20230103	3.66	N	222800	500	159 억		1543061	N	N	14297	N	00	N
137	20231108	090855	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35850	500	2	1.41	1144080200	31921	5.10	35750	36050	35500	45950	24750	35350	35840.99	4.84	0	4123	36850	36100	35350	34600	33850	36475	34975	159	10600	500	26860	50	1	31854143	11420	4.65	1.87	12	0.10	7717.00	19169.00	40800	20231010	-12.13	24950	20230103	43.69	40800	-12.13	20231010	24950	43.69	20230103	40800	-12.13	20231010	24950	43.69	20230103	3.66	N	222800	500	159 억		1543061	N	N	14297	N	00	N
138	20231107	160858	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35350	300	2	0.86	22138200750	624292	43.24	35250	36100	34600	45550	24550	35050	35461.57	4.99	0	-12510	36683	35866	34533	33716	32383	36275	34125	159	10500	500	26630	50	1	31854143	11260	4.58	1.84	12	1.96	7717.00	19169.00	40800	20231010	-13.36	24950	20230103	41.68	40800	-13.36	20231010	24950	41.68	20230103	40800	-13.36	20231010	24950	41.68	20230103	3.64	N	222800	500	159 억		1589255	N	N	14297	N	00	N
139	20231107	150900	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35400	350	2	1.00	21360009650	602276	41.71	35250	36100	34600	45550	24550	35050	35465.57	4.99	0	-20745	36683	35866	34533	33716	32383	36275	34125	159	10500	500	26630	50	1	31854143	11276	4.59	1.85	12	1.89	7717.00	19169.00	40800	20231010	-13.24	24950	20230103	41.88	40800	-13.24	20231010	24950	41.88	20230103	40800	-13.24	20231010	24950	41.88	20230103	3.64	N	222800	500	159 억		1589255	N	N	31914	N	00	N
140	20231107	140902	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35150	100	2	0.29	20293952700	572035	39.62	35250	36100	34600	45550	24550	35050	35476.86	4.99	0	-20060	36683	35866	34533	33716	32383	36275	34125	159	10500	500	26630	50	1	31854143	11197	4.55	1.83	12	1.80	7717.00	19169.00	40800	20231010	-13.85	24950	20230103	40.88	40800	-13.85	20231010	24950	40.88	20230103	40800	-13.85	20231010	24950	40.88	20230103	3.64	N	222800	500	159 억		1589255	N	N	31914	N	00	N
141	20231107	130901	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35050	0	3	0.00	18920467650	532910	36.91	35250	36100	34600	45550	24550	35050	35504.17	4.99	0	-19764	36683	35866	34533	33716	32383	36275	34125	159	10500	500	26630	50	1	31854143	11165	4.54	1.83	12	1.67	7717.00	19169.00	40800	20231010	-14.09	24950	20230103	40.48	40800	-14.09	20231010	24950	40.48	20230103	40800	-14.09	20231010	24950	40.48	20230103	3.64	N	222800	500	159 억		1589255	N	N	31914	N	00	N
142	20231107	120856	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34750	-300	5	-0.86	17225090150	484297	33.54	35250	36100	34750	45550	24550	35050	35567.34	4.99	0	-10216	36683	35866	34533	33716	32383	36275	34125	159	10500	500	26630	50	1	31854143	11069	4.50	1.81	12	1.52	7717.00	19169.00	40800	20231010	-14.83	24950	20230103	39.28	40800	-14.83	20231010	24950	39.28	20230103	40800	-14.83	20231010	24950	39.28	20230103	3.64	N	222800	500	159 억		1589255	N	N	31914	N	00	N
143	20231107	110856	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35400	350	2	1.00	14299213300	400906	27.76	35250	36100	35000	45550	24550	35050	35667.44	4.99	0	2322	36683	35866	34533	33716	32383	36275	34125	159	10500	500	26630	50	1	31854143	11276	4.59	1.85	12	1.26	7717.00	19169.00	40800	20231010	-13.24	24950	20230103	41.88	40800	-13.24	20231010	24950	41.88	20230103	40800	-13.24	20231010	24950	41.88	20230103	3.64	N	222800	500	159 억		1589255	N	N	31914	N	00	N
144	20231107	100908	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35650	600	2	1.71	11857298900	332246	23.01	35250	36100	35000	45550	24550	35050	35688.56	4.99	0	-219	36683	35866	34533	33716	32383	36275	34125	159	10500	500	26630	50	1	31854143	11356	4.62	1.86	12	1.04	7717.00	19169.00	40800	20231010	-12.62	24950	20230103	42.89	40800	-12.62	20231010	24950	42.89	20230103	40800	-12.62	20231010	24950	42.89	20230103	3.64	N	222800	500	159 억		1589255	N	N	31914	N	00	N
145	20231107	090844	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35500	450	2	1.28	2502174800	71031	4.92	35250	35650	35000	45550	24550	35050	35226.83	4.99	0	6474	36683	35866	34533	33716	32383	36275	34125	159	10500	500	26630	50	1	31854143	11308	4.60	1.85	12	0.22	7717.00	19169.00	40800	20231010	-12.99	24950	20230103	42.28	40800	-12.99	20231010	24950	42.28	20230103	40800	-12.99	20231010	24950	42.28	20230103	3.64	N	222800	500	159 억		1589255	N	N	31914	N	00	N
146	20231106	160837	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35050	-1000	5	-2.77	49420645600	1432177	344.29	34950	35350	33200	46850	25250	36050	34505.33	4.87	-1382	40048	37150	36600	35750	35200	34350	36875	35475	159	10800	500	27390	50	1	31854143	11165	4.54	1.83	12	4.50	7717.00	19169.00	40800	20231010	-14.09	24950	20230103	40.48	40800	-14.09	20231010	24950	40.48	20230103	40800	-14.09	20231010	24950	40.48	20230103	3.53	Y	222800	500	159 억		1550418	N	N	31890	N	00	N
147	20231106	150842	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34900	-1150	5	-3.19	47689114700	1382697	332.40	34950	35350	33200	46850	25250	36050	34488.17	4.87	-1382	27190	37150	36600	35750	35200	34350	36875	35475	159	10800	500	27390	50	1	31854143	11117	4.52	1.82	12	4.34	7717.00	19169.00	40800	20231010	-14.46	24950	20230103	39.88	40800	-14.46	20231010	24950	39.88	20230103	40800	-14.46	20231010	24950	39.88	20230103	3.53	Y	222800	500	159 억		1550418	N	N	47540	N	00	N
148	20231106	140838	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34900	-1150	5	-3.19	43306924450	1256974	302.17	34950	35350	33200	46850	25250	36050	34451.35	4.87	-1382	12109	37150	36600	35750	35200	34350	36875	35475	159	10800	500	27390	50	1	31854143	11117	4.52	1.82	12	3.95	7717.00	19169.00	40800	20231010	-14.46	24950	20230103	39.88	40800	-14.46	20231010	24950	39.88	20230103	40800	-14.46	20231010	24950	39.88	20230103	3.53	Y	222800	500	159 억		1550418	N	N	47540	N	00	N
149	20231106	130846	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34900	-1150	5	-3.19	40033971850	1163209	279.63	34950	35350	33200	46850	25250	36050	34414.65	4.87	-1382	-6474	37150	36600	35750	35200	34350	36875	35475	159	10800	500	27390	50	1	31854143	11117	4.52	1.82	12	3.65	7717.00	19169.00	40800	20231010	-14.46	24950	20230103	39.88	40800	-14.46	20231010	24950	39.88	20230103	40800	-14.46	20231010	24950	39.88	20230103	3.53	Y	222800	500	159 억		1550418	N	N	47540	N	00	N
150	20231106	120843	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34800	-1250	5	-3.47	36988603150	1075897	258.64	34950	35350	33200	46850	25250	36050	34376.90	4.87	-1382	-24245	37150	36600	35750	35200	34350	36875	35475	159	10800	500	27390	50	1	31854143	11085	4.51	1.82	12	3.38	7717.00	19169.00	40800	20231010	-14.71	24950	20230103	39.48	40800	-14.71	20231010	24950	39.48	20230103	40800	-14.71	20231010	24950	39.48	20230103	3.53	Y	222800	500	159 억		1550418	N	N	47540	N	00	N
151	20231106	110842	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34450	-1600	5	-4.44	33698197150	981144	235.86	34950	35350	33200	46850	25250	36050	34343.12	4.87	-1382	-54010	37150	36600	35750	35200	34350	36875	35475	159	10800	500	27390	50	1	31854143	10974	4.46	1.80	12	3.08	7717.00	19169.00	40800	20231010	-15.56	24950	20230103	38.08	40800	-15.56	20231010	24950	38.08	20230103	40800	-15.56	20231010	24950	38.08	20230103	3.53	Y	222800	500	159 억		1550418	N	N	47540	N	00	N
152	20231106	100817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34550	-1500	5	-4.16	28842301400	840653	202.09	34950	35350	33200	46850	25250	36050	34306.18	4.87	-1382	-56756	37150	36600	35750	35200	34350	36875	35475	159	10800	500	27390	50	1	31854143	11006	4.48	1.80	12	2.64	7717.00	19169.00	40800	20231010	-15.32	24950	20230103	38.48	40800	-15.32	20231010	24950	38.48	20230103	40800	-15.32	20231010	24950	38.48	20230103	3.53	Y	222800	500	159 억		1550418	N	N	47540	N	00	N
153	20231106	090841	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33900	-2150	5	-5.96	8432855700	243968	58.65	34950	35350	33850	46850	25250	36050	34555.92	4.87	-1382	-31077	37150	36600	35750	35200	34350	36875	35475	159	10800	500	27390	50	1	31854143	10799	4.39	1.77	12	0.77	7717.00	19169.00	40800	20231010	-16.91	24950	20230103	35.87	40800	-16.91	20231010	24950	35.87	20230103	40800	-16.91	20231010	24950	35.87	20230103	3.53	Y	222800	500	159 억		1550418	N	N	47540	N	00	N
154	20231103	160831	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36050	700	2	1.98	12698964000	355182	74.68	35500	36300	34900	45950	24750	35350	35750.43	4.97	-1382	-2503	36116	35732	35066	34682	34016	35925	34875	159	10600	500	26860	50	1	31854143	11483	4.67	1.88	12	1.12	7717.00	19169.00	40800	20231010	-11.64	24950	20230103	44.49	40800	-11.64	20231010	24950	44.49	20230103	40800	-11.64	20231010	24950	44.49	20230103	3.55	Y	222800	500	159 억		1583564	N	N	47355	N	00	N
155	20231103	150826	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36000	650	2	1.84	11967846250	334883	70.41	35500	36300	34900	45950	24750	35350	35737.40	4.97	-1382	-2818	36116	35732	35066	34682	34016	35925	34875	159	10600	500	26860	50	1	31854143	11467	4.67	1.88	12	1.05	7717.00	19169.00	40800	20231010	-11.76	24950	20230103	44.29	40800	-11.76	20231010	24950	44.29	20230103	40800	-11.76	20231010	24950	44.29	20230103	3.55	Y	222800	500	159 억		1583564	N	N	36291	N	00	N
156	20231103	140827	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36050	700	2	1.98	10953862850	306670	64.48	35500	36300	34900	45950	24750	35350	35718.73	4.97	-1382	-1774	36116	35732	35066	34682	34016	35925	34875	159	10600	500	26860	50	1	31854143	11483	4.67	1.88	12	0.96	7717.00	19169.00	40800	20231010	-11.64	24950	20230103	44.49	40800	-11.64	20231010	24950	44.49	20230103	40800	-11.64	20231010	24950	44.49	20230103	3.55	Y	222800	500	159 억		1583564	N	N	36291	N	00	N
157	20231103	130828	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35900	550	2	1.56	9908966900	277594	58.37	35500	36300	34900	45950	24750	35350	35695.90	4.97	-1382	-9445	36116	35732	35066	34682	34016	35925	34875	159	10600	500	26860	50	1	31854143	11436	4.65	1.87	12	0.87	7717.00	19169.00	40800	20231010	-12.01	24950	20230103	43.89	40800	-12.01	20231010	24950	43.89	20230103	40800	-12.01	20231010	24950	43.89	20230103	3.55	Y	222800	500	159 억		1583564	N	N	36291	N	00	N
158	20231103	120826	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36050	700	2	1.98	9040240650	253448	53.29	35500	36300	34900	45950	24750	35350	35669.02	4.97	-1382	-7207	36116	35732	35066	34682	34016	35925	34875	159	10600	500	26860	50	1	31854143	11483	4.67	1.88	12	0.80	7717.00	19169.00	40800	20231010	-11.64	24950	20230103	44.49	40800	-11.64	20231010	24950	44.49	20230103	40800	-11.64	20231010	24950	44.49	20230103	3.55	Y	222800	500	159 억		1583564	N	N	36291	N	00	N
159	20231103	110835	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36100	750	2	2.12	7709971100	216620	45.55	35500	36150	34900	45950	24750	35350	35592.15	4.97	-1382	1323	36116	35732	35066	34682	34016	35925	34875	159	10600	500	26860	50	1	31854143	11499	4.68	1.88	12	0.68	7717.00	19169.00	40800	20231010	-11.52	24950	20230103	44.69	40800	-11.52	20231010	24950	44.69	20230103	40800	-11.52	20231010	24950	44.69	20230103	3.55	Y	222800	500	159 억		1583564	N	N	36291	N	00	N
160	20231103	100817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35950	600	2	1.70	5029867050	142103	29.88	35500	35950	34900	45950	24750	35350	35395.92	4.97	-1382	19765	36116	35732	35066	34682	34016	35925	34875	159	10600	500	26860	50	1	31854143	11452	4.66	1.88	12	0.45	7717.00	19169.00	40800	20231010	-11.89	24950	20230103	44.09	40800	-11.89	20231010	24950	44.09	20230103	40800	-11.89	20231010	24950	44.09	20230103	3.55	Y	222800	500	159 억		1583564	N	N	36291	N	00	N
161	20231103	090822	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35250	-100	5	-0.28	1668353700	47312	9.95	35500	35500	34900	45950	24750	35350	35262.80	4.97	-1382	-2665	36116	35732	35066	34682	34016	35925	34875	159	10600	500	26860	50	1	31854143	11229	4.57	1.84	12	0.15	7717.00	19169.00	40800	20231010	-13.60	24950	20230103	41.28	40800	-13.60	20231010	24950	41.28	20230103	40800	-13.60	20231010	24950	41.28	20230103	3.55	Y	222800	500	159 억		1583564	N	N	36291	N	00	N
162	20231102	160822	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35350	2350	2	7.12	16557988050	472203	172.24	34450	35450	34400	42900	23100	33000	35064.49	5.04	647	-1383	34566	33782	33366	32582	32166	33575	32375	159	9900	500	25080	50	1	31854143	11260	4.58	1.84	12	1.48	7717.00	19169.00	40800	20231010	-13.36	24950	20230103	41.68	40800	-13.36	20231010	24950	41.68	20230103	40800	-13.36	20231010	24950	41.68	20230103	3.56	Y	222800	500	159 억		1605511	N	N	36291	N	00	N
163	20231102	150831	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35250	2250	2	6.82	15634633050	446066	162.71	34450	35450	34400	42900	23100	33000	35050.04	5.04	647	1504	34566	33782	33366	32582	32166	33575	32375	159	9900	500	25080	50	1	31854143	11229	4.57	1.84	12	1.40	7717.00	19169.00	40800	20231010	-13.60	24950	20230103	41.28	40800	-13.60	20231010	24950	41.28	20230103	40800	-13.60	20231010	24950	41.28	20230103	3.56	Y	222800	500	159 억		1605511	N	N	39340	N	00	N
164	20231102	140816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35150	2150	2	6.52	13440311100	383954	140.05	34450	35450	34400	42900	23100	33000	35005.00	5.04	647	20615	34566	33782	33366	32582	32166	33575	32375	159	9900	500	25080	50	1	31854143	11197	4.55	1.83	12	1.21	7717.00	19169.00	40800	20231010	-13.85	24950	20230103	40.88	40800	-13.85	20231010	24950	40.88	20230103	40800	-13.85	20231010	24950	40.88	20230103	3.56	Y	222800	500	159 억		1605511	N	N	39340	N	00	N
165	20231102	130822	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35100	2100	2	6.36	12335964350	352515	128.58	34450	35450	34400	42900	23100	33000	34994.15	5.04	647	24851	34566	33782	33366	32582	32166	33575	32375	159	9900	500	25080	50	1	31854143	11181	4.55	1.83	12	1.11	7717.00	19169.00	40800	20231010	-13.97	24950	20230103	40.68	40800	-13.97	20231010	24950	40.68	20230103	40800	-13.97	20231010	24950	40.68	20230103	3.56	Y	222800	500	159 억		1605511	N	N	39340	N	00	N
166	20231102	120818	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35000	2000	2	6.06	11815435500	337671	123.17	34450	35450	34400	42900	23100	33000	34990.97	5.04	647	23457	34566	33782	33366	32582	32166	33575	32375	159	9900	500	25080	50	1	31854143	11149	4.54	1.83	12	1.06	7717.00	19169.00	40800	20231010	-14.22	24950	20230103	40.28	40800	-14.22	20231010	24950	40.28	20230103	40800	-14.22	20231010	24950	40.28	20230103	3.56	Y	222800	500	159 억		1605511	N	N	39340	N	00	N
167	20231102	110817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35200	2200	2	6.67	10867098450	310624	113.30	34450	35450	34400	42900	23100	33000	34984.74	5.04	647	28044	34566	33782	33366	32582	32166	33575	32375	159	9900	500	25080	50	1	31854143	11213	4.56	1.84	12	0.98	7717.00	19169.00	40800	20231010	-13.73	24950	20230103	41.08	40800	-13.73	20231010	24950	41.08	20230103	40800	-13.73	20231010	24950	41.08	20230103	3.56	Y	222800	500	159 억		1605511	N	N	39340	N	00	N
168	20231102	100819	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35300	2300	2	6.97	8277107950	236944	86.43	34450	35450	34400	42900	23100	33000	34932.76	5.04	647	33472	34566	33782	33366	32582	32166	33575	32375	159	9900	500	25080	50	1	31854143	11245	4.57	1.84	12	0.74	7717.00	19169.00	40800	20231010	-13.48	24950	20230103	41.48	40800	-13.48	20231010	24950	41.48	20230103	40800	-13.48	20231010	24950	41.48	20230103	3.56	Y	222800	500	159 억		1605511	N	N	39340	N	00	N
169	20231102	090824	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34600	1600	2	4.85	2628288650	75848	27.67	34450	34900	34400	42900	23100	33000	34652.05	5.04	647	13358	34566	33782	33366	32582	32166	33575	32375	159	9900	500	25080	50	1	31854143	11022	4.48	1.80	12	0.24	7717.00	19169.00	40800	20231010	-15.20	24950	20230103	38.68	40800	-15.20	20231010	24950	38.68	20230103	40800	-15.20	20231010	24950	38.68	20230103	3.56	Y	222800	500	159 억		1605511	N	N	39340	N	00	N
170	20231101	160815	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33000	100	2	0.30	9040992650	269925	69.69	33200	34150	32950	42750	23050	32900	33495.86	5.02	0	-38059	35433	34166	33483	32216	31533	33825	31875	159	9850	500	25000	50	1	31854143	10512	4.28	1.72	12	0.85	7717.00	19169.00	40800	20231010	-19.12	24950	20230103	32.26	40800	-19.12	20231010	24950	32.26	20230103	40800	-19.12	20231010	24950	32.26	20230103	3.65	Y	222800	500	159 억		1600136	N	N	39340	N	00	N
171	20231101	150816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33150	250	2	0.76	8060646650	240252	62.03	33200	34150	33050	42750	23050	32900	33550.83	5.02	0	-39924	35433	34166	33483	32216	31533	33825	31875	159	9850	500	25000	50	1	31854143	10560	4.30	1.73	12	0.75	7717.00	19169.00	40800	20231010	-18.75	24950	20230103	32.87	40800	-18.75	20231010	24950	32.87	20230103	40800	-18.75	20231010	24950	32.87	20230103	3.65	Y	222800	500	159 억		1600136	N	N	34716	N	00	N
172	20231101	140810	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33100	200	2	0.61	7283779000	216814	55.98	33200	34150	33050	42750	23050	32900	33594.63	5.02	0	-35817	35433	34166	33483	32216	31533	33825	31875	159	9850	500	25000	50	1	31854143	10544	4.29	1.73	12	0.68	7717.00	19169.00	40800	20231010	-18.87	24950	20230103	32.67	40800	-18.87	20231010	24950	32.67	20230103	40800	-18.87	20231010	24950	32.67	20230103	3.65	Y	222800	500	159 억		1600136	N	N	34716	N	00	N
173	20231101	130816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33300	400	2	1.22	6400730950	190276	49.12	33200	34150	33150	42750	23050	32900	33639.24	5.02	0	-27746	35433	34166	33483	32216	31533	33825	31875	159	9850	500	25000	50	1	31854143	10607	4.32	1.74	12	0.60	7717.00	19169.00	40800	20231010	-18.38	24950	20230103	33.47	40800	-18.38	20231010	24950	33.47	20230103	40800	-18.38	20231010	24950	33.47	20230103	3.65	Y	222800	500	159 억		1600136	N	N	34716	N	00	N
174	20231101	120834	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33450	550	2	1.67	5915706150	175795	45.39	33200	34150	33150	42750	23050	32900	33651.21	5.02	0	-25153	35433	34166	33483	32216	31533	33825	31875	159	9850	500	25000	50	1	31854143	10655	4.33	1.75	12	0.55	7717.00	19169.00	40800	20231010	-18.01	24950	20230103	34.07	40800	-18.01	20231010	24950	34.07	20230103	40800	-18.01	20231010	24950	34.07	20230103	3.65	Y	222800	500	159 억		1600136	N	N	34716	N	00	N
175	20231101	110841	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33350	450	2	1.37	5179717650	153728	39.69	33200	34150	33200	42750	23050	32900	33694.10	5.02	0	-23566	35433	34166	33483	32216	31533	33825	31875	159	9850	500	25000	50	1	31854143	10623	4.32	1.74	12	0.48	7717.00	19169.00	40800	20231010	-18.26	24950	20230103	33.67	40800	-18.26	20231010	24950	33.67	20230103	40800	-18.26	20231010	24950	33.67	20230103	3.65	Y	222800	500	159 억		1600136	N	N	34716	N	00	N
176	20231101	100830	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33800	900	2	2.74	3781716350	112056	28.93	33200	34150	33200	42750	23050	32900	33748.53	5.02	0	-1467	35433	34166	33483	32216	31533	33825	31875	159	9850	500	25000	50	1	31854143	10767	4.38	1.76	12	0.35	7717.00	19169.00	40800	20231010	-17.16	24950	20230103	35.47	40800	-17.16	20231010	24950	35.47	20230103	40800	-17.16	20231010	24950	35.47	20230103	3.65	Y	222800	500	159 억		1600136	N	N	34716	N	00	N
177	20231101	090830	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33700	800	2	2.43	1066716950	31789	8.21	33200	33850	33200	42750	23050	32900	33556.39	5.02	0	708	35433	34166	33483	32216	31533	33825	31875	159	9850	500	25000	50	1	31854143	10735	4.37	1.76	12	0.10	7717.00	19169.00	40800	20231010	-17.40	24950	20230103	35.07	40800	-17.40	20231010	24950	35.07	20230103	40800	-17.40	20231010	24950	35.07	20230103	3.65	Y	222800	500	159 억		1600136	N	N	34716	N	00	N