KissMeData/403870/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	161322	57	100.00	KSQ150		반도체	N	N	N	N		N	46400	3500	2	8.16	210846940700	4686253	82.36	43200	46450	42950	55700	30050	42900	44990.55	20.46	4731	181314	46600	44750	42700	40850	38800	45675	41775	408	12800	500	31740	50	1	81688352	37903	51.33	19.28	12	5.74	904.00	2407.00	46450	20231130	-0.11	12800	20230104	262.50	46450	-0.11	20231130	12800	262.50	20230104	70500	-34.18	20230306	16000	190.00	20230316	2.26	N	403870	500	408 억		16712421	N	N	36411	N	00	N
3	20231130	151320	57	100.00	KSQ150		반도체	N	N	N	N		N	45950	3050	2	7.11	189798388950	4231433	74.37	43200	46450	42950	55700	30050	42900	44854.45	20.46	4731	145860	46600	44750	42700	40850	38800	45675	41775	408	12800	500	31740	50	1	81688352	37536	50.83	19.09	12	5.18	904.00	2407.00	46450	20231130	-1.08	12800	20230104	258.98	46450	-1.08	20231130	12800	258.98	20230104	70500	-34.82	20230306	16000	187.19	20230316	2.26	N	403870	500	408 억		16712421	N	N	5427	N	00	N
4	20231130	141317	57	100.00	KSQ150		반도체	N	N	N	N		N	46250	3350	2	7.81	161615409150	3613453	63.51	43200	46450	42950	55700	30050	42900	44726.08	20.46	4731	42943	46600	44750	42700	40850	38800	45675	41775	408	12800	500	31740	50	1	81688352	37781	51.16	19.21	12	4.42	904.00	2407.00	46450	20231130	-0.43	12800	20230104	261.33	46450	-0.43	20231130	12800	261.33	20230104	70500	-34.40	20230306	16000	189.06	20230316	2.26	N	403870	500	408 억		16712421	N	N	5427	N	00	N
5	20231130	131316	57	100.00	KSQ150		반도체	N	N	N	N		N	44900	2000	2	4.66	114431323550	2581841	45.38	43200	45450	42950	55700	30050	42900	44321.65	20.46	4731	26835	46600	44750	42700	40850	38800	45675	41775	408	12800	500	31740	50	1	81688352	36678	49.67	18.65	12	3.16	904.00	2407.00	45450	20231130	-1.21	12800	20230104	250.78	45450	-1.21	20231130	12800	250.78	20230104	70500	-36.31	20230306	16000	180.62	20230316	2.26	N	403870	500	408 억		16712421	N	N	5427	N	00	N
6	20231130	121332	57	100.00	KSQ150		반도체	N	N	N	N		N	43950	1050	2	2.45	67916092200	1546392	27.18	43200	44950	42950	55700	30050	42900	43919.13	20.46	4731	4486	46600	44750	42700	40850	38800	45675	41775	408	12800	500	31740	50	1	81688352	35902	48.62	18.26	12	1.89	904.00	2407.00	44950	20231130	-2.22	12800	20230104	243.36	44950	-2.22	20231130	12800	243.36	20230104	70500	-37.66	20230306	16000	174.69	20230316	2.26	N	403870	500	408 억		16712421	N	N	5427	N	00	N
7	20231130	111325	57	100.00	KSQ150		반도체	N	N	N	N		N	43950	1050	2	2.45	61538017250	1401616	24.63	43200	44950	42950	55700	30050	42900	43905.12	20.46	4731	-16737	46600	44750	42700	40850	38800	45675	41775	408	12800	500	31740	50	1	81688352	35902	48.62	18.26	12	1.72	904.00	2407.00	44950	20231130	-2.22	12800	20230104	243.36	44950	-2.22	20231130	12800	243.36	20230104	70500	-37.66	20230306	16000	174.69	20230316	2.26	N	403870	500	408 억		16712421	N	N	5427	N	00	N
8	20231130	101318	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	1000	2	2.33	53470258850	1217006	21.39	43200	44950	42950	55700	30050	42900	43935.99	20.46	4731	-9820	46600	44750	42700	40850	38800	45675	41775	408	12800	500	31740	50	1	81688352	35861	48.56	18.24	12	1.49	904.00	2407.00	44950	20231130	-2.34	12800	20230104	242.97	44950	-2.34	20231130	12800	242.97	20230104	70500	-37.73	20230306	16000	174.38	20230316	2.26	N	403870	500	408 억		16712421	N	N	5427	N	00	N
9	20231130	091318	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	950	2	2.21	27694116600	629159	11.06	43200	44950	42950	55700	30050	42900	44017.85	20.46	4731	-29878	46600	44750	42700	40850	38800	45675	41775	408	12800	500	31740	50	1	81688352	35820	48.51	18.22	12	0.77	904.00	2407.00	44950	20231130	-2.45	12800	20230104	242.58	44950	-2.45	20231130	12800	242.58	20230104	70500	-37.80	20230306	16000	174.06	20230316	2.26	N	403870	500	408 억		16712421	N	N	5427	N	00	N
10	20231129	161311	57	100.00	KSQ150		반도체	N	N	N	N		N	42900	1750	2	4.25	240637250300	5656700	71.07	41000	44550	40650	53400	28850	41150	42539.87	19.19	-1226	-107599	44316	42732	40216	38632	36116	43525	39425	408	12250	500	30450	50	1	81688352	35044	47.46	17.82	12	6.92	904.00	2407.00	44550	20231129	-3.70	12800	20230104	235.16	44550	-3.70	20231129	12800	235.16	20230104	70500	-39.15	20230306	16000	168.12	20230316	2.33	N	403870	500	408 억		15679664	N	N	5427	N	00	N
11	20231129	151322	57	100.00	KSQ150		반도체	N	N	N	N		N	43050	1900	2	4.62	234831335200	5521641	69.37	41000	44550	40650	53400	28850	41150	42529.81	19.19	-1226	-120303	44316	42732	40216	38632	36116	43525	39425	408	12250	500	30450	50	1	81688352	35167	47.62	17.89	12	6.76	904.00	2407.00	44550	20231129	-3.37	12800	20230104	236.33	44550	-3.37	20231129	12800	236.33	20230104	70500	-38.94	20230306	16000	169.06	20230316	2.33	N	403870	500	408 억		15679664	N	N	39759	N	00	N
12	20231129	141315	57	100.00	KSQ150		반도체	N	N	N	N		N	43200	2050	2	4.98	192177208400	4524520	56.84	41000	44550	40650	53400	28850	41150	42475.24	19.19	-1226	-196117	44316	42732	40216	38632	36116	43525	39425	408	12250	500	30450	50	1	81688352	35289	47.79	17.95	12	5.54	904.00	2407.00	44550	20231129	-3.03	12800	20230104	237.50	44550	-3.03	20231129	12800	237.50	20230104	70500	-38.72	20230306	16000	170.00	20230316	2.33	N	403870	500	408 억		15679664	N	N	39759	N	00	N
13	20231129	131316	57	100.00	KSQ150		반도체	N	N	N	N		N	43400	2250	2	5.47	131208690300	3132684	39.36	41000	43650	40650	53400	28850	41150	41884.30	19.19	-1226	-182635	44316	42732	40216	38632	36116	43525	39425	408	12250	500	30450	50	1	81688352	35453	48.01	18.03	12	3.83	904.00	2407.00	43650	20231129	-0.57	12800	20230104	239.06	43650	-0.57	20231129	12800	239.06	20230104	70500	-38.44	20230306	16000	171.25	20230316	2.33	N	403870	500	408 억		15679664	N	N	39759	N	00	N
14	20231129	121318	57	100.00	KSQ150		반도체	N	N	N	N		N	42150	1000	2	2.43	91373963700	2202794	27.67	41000	42350	40650	53400	28850	41150	41481.27	19.19	-1226	-161485	44316	42732	40216	38632	36116	43525	39425	408	12250	500	30450	50	1	81688352	34432	46.63	17.51	12	2.70	904.00	2407.00	42350	20231129	-0.47	12800	20230104	229.30	42350	-0.47	20231129	12800	229.30	20230104	70500	-40.21	20230306	16000	163.44	20230316	2.33	N	403870	500	408 억		15679664	N	N	39759	N	00	N
15	20231129	111319	57	100.00	KSQ150		반도체	N	N	N	N		N	42050	900	2	2.19	74995357250	1812825	22.77	41000	42200	40650	53400	28850	41150	41369.59	19.19	-1226	-134456	44316	42732	40216	38632	36116	43525	39425	408	12250	500	30450	50	1	81688352	34350	46.52	17.47	12	2.22	904.00	2407.00	42200	20231129	-0.36	12800	20230104	228.52	42200	-0.36	20231129	12800	228.52	20230104	70500	-40.35	20230306	16000	162.81	20230316	2.33	N	403870	500	408 억		15679664	N	N	39759	N	00	N
16	20231129	101315	57	100.00	KSQ150		반도체	N	N	N	N		N	41100	-50	5	-0.12	51950927200	1259287	15.82	41000	42050	40650	53400	28850	41150	41254.42	19.19	-1226	-83002	44316	42732	40216	38632	36116	43525	39425	408	12250	500	30450	50	1	81688352	33574	45.46	17.08	12	1.54	904.00	2407.00	42050	20231129	-2.26	12800	20230104	221.09	42050	-2.26	20231129	12800	221.09	20230104	70500	-41.70	20230306	16000	156.88	20230316	2.33	N	403870	500	408 억		15679664	N	N	39759	N	00	N
17	20231129	091309	57	100.00	KSQ150		반도체	N	N	N	N		N	41150	0	3	0.00	30204633100	730338	9.18	41000	42050	40650	53400	28850	41150	41357.68	19.19	-1226	7532	44316	42732	40216	38632	36116	43525	39425	408	12250	500	30450	50	1	81688352	33615	45.52	17.10	12	0.89	904.00	2407.00	42050	20231129	-2.14	12800	20230104	221.48	42050	-2.14	20231129	12800	221.48	20230104	70500	-41.63	20230306	16000	157.19	20230316	2.33	N	403870	500	408 억		15679664	N	N	39759	N	00	N
18	20231128	161309	57	100.00	KSQ150		반도체	N	N	N	N		N	41150	3300	2	8.72	304192489500	7512985	555.46	38050	41800	37700	49200	26500	37850	40479.91	17.42	-2134	1171380	39350	38600	37100	36350	34850	38975	36725	406	11350	500	28000	50	1	81159000	33397	45.52	17.10	12	9.26	904.00	2407.00	41800	20231128	-1.56	12800	20230104	221.48	41800	-1.56	20231128	12800	221.48	20230104	70500	-41.63	20230306	16000	157.19	20230316	2.36	N	403870	500	405 억		14140834	N	N	39759	N	00	N
19	20231128	151141	57	100.00	KSQ150		반도체	N	N	N	N		N	41300	3450	2	9.11	288664762450	7136059	527.60	38050	41800	37700	49200	26500	37850	40451.62	17.42	-2134	1154133	39350	38600	37100	36350	34850	38975	36725	406	11350	500	28000	50	1	81159000	33519	45.69	17.16	12	8.79	904.00	2407.00	41800	20231128	-1.20	12800	20230104	222.66	41800	-1.20	20231128	12800	222.66	20230104	70500	-41.42	20230306	16000	158.12	20230316	2.36	N	403870	500	405 억		14140834	N	N	16686	N	00	N
20	20231128	141303	57	100.00	KSQ150		반도체	N	N	N	N		N	41150	3300	2	8.72	265617236450	6578059	486.34	38050	41800	37700	49200	26500	37850	40379.33	17.42	-2134	1104631	39350	38600	37100	36350	34850	38975	36725	406	11350	500	28000	50	1	81159000	33397	45.52	17.10	12	8.11	904.00	2407.00	41800	20231128	-1.56	12800	20230104	221.48	41800	-1.56	20231128	12800	221.48	20230104	70500	-41.63	20230306	16000	157.19	20230316	2.36	N	403870	500	405 억		14140834	N	N	16686	N	00	N
21	20231128	131301	57	100.00	KSQ150		반도체	N	N	N	N		N	40700	2850	2	7.53	222241196150	5529369	408.81	38050	41500	37700	49200	26500	37850	40192.93	17.42	-2134	937595	39350	38600	37100	36350	34850	38975	36725	406	11350	500	28000	50	1	81159000	33032	45.02	16.91	12	6.81	904.00	2407.00	41500	20231128	-1.93	12800	20230104	217.97	41500	-1.93	20231128	12800	217.97	20230104	70500	-42.27	20230306	16000	154.38	20230316	2.36	N	403870	500	405 억		14140834	N	N	16686	N	00	N
22	20231128	121309	57	100.00	KSQ150		반도체	N	N	N	N		N	40850	3000	2	7.93	175805863650	4396181	325.03	38050	41150	37700	49200	26500	37850	39990.66	17.42	-2134	802239	39350	38600	37100	36350	34850	38975	36725	406	11350	500	28000	50	1	81159000	33153	45.19	16.97	12	5.42	904.00	2407.00	41150	20231128	-0.73	12800	20230104	219.14	41150	-0.73	20231128	12800	219.14	20230104	70500	-42.06	20230306	16000	155.31	20230316	2.36	N	403870	500	405 억		14140834	N	N	16686	N	00	N
23	20231128	111309	57	100.00	KSQ150		반도체	N	N	N	N		N	40750	2900	2	7.66	150857240650	3784024	279.77	38050	41150	37700	49200	26500	37850	39866.96	17.42	-2134	699014	39350	38600	37100	36350	34850	38975	36725	406	11350	500	28000	50	1	81159000	33072	45.08	16.93	12	4.66	904.00	2407.00	41150	20231128	-0.97	12800	20230104	218.36	41150	-0.97	20231128	12800	218.36	20230104	70500	-42.20	20230306	16000	154.69	20230316	2.36	N	403870	500	405 억		14140834	N	N	16686	N	00	N
24	20231128	101304	57	100.00	KSQ150		반도체	N	N	N	N		N	38200	350	2	0.92	23529280700	618003	45.69	38050	38500	37700	49200	26500	37850	38073.14	17.42	-2134	85827	39350	38600	37100	36350	34850	38975	36725	406	11350	500	28000	50	1	81159000	31003	42.26	15.87	12	0.76	904.00	2407.00	39450	20230905	-3.17	12800	20230104	198.44	39450	-3.17	20230905	12800	198.44	20230104	70500	-45.82	20230306	16000	138.75	20230316	2.36	N	403870	500	405 억		14140834	N	N	16686	N	00	N
25	20231128	091304	57	100.00	KSQ150		반도체	N	N	N	N		N	37950	100	2	0.26	10389271550	272241	20.13	38050	38500	37700	49200	26500	37850	38162.21	17.42	-2134	5348	39350	38600	37100	36350	34850	38975	36725	406	11350	500	28000	50	1	81159000	30800	41.98	15.77	12	0.34	904.00	2407.00	39450	20230905	-3.80	12800	20230104	196.48	39450	-3.80	20230905	12800	196.48	20230104	70500	-46.17	20230306	16000	137.19	20230316	2.36	N	403870	500	405 억		14140834	N	N	16686	N	00	N
26	20231127	161255	57	100.00	KSQ150		반도체	N	N	N	N		N	37850	1850	2	5.14	49511415650	1332850	276.25	35600	37850	35600	46800	25200	36000	37143.13	16.95	736	249254	36733	36366	35933	35566	35133	36550	35750	406	10800	500	26640	50	1	81159000	30719	41.87	15.72	12	1.64	904.00	2407.00	39450	20230905	-4.06	12800	20230104	195.70	39450	-4.06	20230905	12800	195.70	20230104	70500	-46.31	20230306	16000	136.56	20230316	2.32	N	403870	500	405 억		13753819	N	N	16667	N	00	N
27	20231127	151308	57	100.00	KSQ150		반도체	N	N	N	N		N	37700	1700	2	4.72	44052753100	1188457	246.33	35600	37800	35600	46800	25200	36000	37067.50	16.95	736	227969	36733	36366	35933	35566	35133	36550	35750	406	10800	500	26640	50	1	81159000	30597	41.70	15.66	12	1.46	904.00	2407.00	39450	20230905	-4.44	12800	20230104	194.53	39450	-4.44	20230905	12800	194.53	20230104	70500	-46.52	20230306	16000	135.62	20230316	2.32	N	403870	500	405 억		13753819	N	N	851	N	00	N
28	20231127	141305	57	100.00	KSQ150		반도체	N	N	N	N		N	37100	1100	2	3.06	27121654350	737567	152.87	35600	37350	35600	46800	25200	36000	36772.15	16.95	736	123311	36733	36366	35933	35566	35133	36550	35750	406	10800	500	26640	50	1	81159000	30110	41.04	15.41	12	0.91	904.00	2407.00	39450	20230905	-5.96	12800	20230104	189.84	39450	-5.96	20230905	12800	189.84	20230104	70500	-47.38	20230306	16000	131.88	20230316	2.32	N	403870	500	405 억		13753819	N	N	851	N	00	N
29	20231127	131309	57	100.00	KSQ150		반도체	N	N	N	N		N	37250	1250	2	3.47	23799420600	648042	134.32	35600	37350	35600	46800	25200	36000	36725.52	16.95	736	106682	36733	36366	35933	35566	35133	36550	35750	406	10800	500	26640	50	1	81159000	30232	41.21	15.48	12	0.80	904.00	2407.00	39450	20230905	-5.58	12800	20230104	191.02	39450	-5.58	20230905	12800	191.02	20230104	70500	-47.16	20230306	16000	132.81	20230316	2.32	N	403870	500	405 억		13753819	N	N	851	N	00	N
30	20231127	121314	57	100.00	KSQ150		반도체	N	N	N	N		N	36600	600	2	1.67	16964511050	463217	96.01	35600	37100	35600	46800	25200	36000	36623.72	16.95	736	42090	36733	36366	35933	35566	35133	36550	35750	406	10800	500	26640	50	1	81159000	29704	40.49	15.21	12	0.57	904.00	2407.00	39450	20230905	-7.22	12800	20230104	185.94	39450	-7.22	20230905	12800	185.94	20230104	70500	-48.09	20230306	16000	128.75	20230316	2.32	N	403870	500	405 억		13753819	N	N	851	N	00	N
31	20231127	111252	57	100.00	KSQ150		반도체	N	N	N	N		N	36500	500	2	1.39	15148620200	413502	85.70	35600	37100	35600	46800	25200	36000	36635.48	16.95	736	39776	36733	36366	35933	35566	35133	36550	35750	406	10800	500	26640	50	1	81159000	29623	40.38	15.16	12	0.51	904.00	2407.00	39450	20230905	-7.48	12800	20230104	185.16	39450	-7.48	20230905	12800	185.16	20230104	70500	-48.23	20230306	16000	128.12	20230316	2.32	N	403870	500	405 억		13753819	N	N	851	N	00	N
32	20231127	101250	57	100.00	KSQ150		반도체	N	N	N	N		N	36600	600	2	1.67	12911504650	352576	73.08	35600	37100	35600	46800	25200	36000	36621.11	16.95	736	38480	36733	36366	35933	35566	35133	36550	35750	406	10800	500	26640	50	1	81159000	29704	40.49	15.21	12	0.43	904.00	2407.00	39450	20230905	-7.22	12800	20230104	185.94	39450	-7.22	20230905	12800	185.94	20230104	70500	-48.09	20230306	16000	128.75	20230316	2.32	N	403870	500	405 억		13753819	N	N	851	N	00	N
33	20231127	091254	57	100.00	KSQ150		반도체	N	N	N	N		N	36000	0	3	0.00	1981027500	55242	11.45	35600	36100	35600	46800	25200	36000	35860.00	16.95	736	18887	36733	36366	35933	35566	35133	36550	35750	406	10800	500	26640	50	1	81159000	29217	39.82	14.96	12	0.07	904.00	2407.00	39450	20230905	-8.75	12800	20230104	181.25	39450	-8.75	20230905	12800	181.25	20230104	70500	-48.94	20230306	16000	125.00	20230316	2.32	N	403870	500	405 억		13753819	N	N	851	N	00	N
34	20231124	161247	57	100.00	KSQ150		반도체	N	N	N	N		N	36000	250	2	0.70	16873089300	469936	54.42	35550	36300	35500	46450	25050	35750	35904.85	16.87	-629	38731	37416	36582	36066	35232	34716	36325	34975	406	10700	500	26450	50	1	81159000	29217	39.82	14.96	12	0.58	904.00	2407.00	39450	20230905	-8.75	12800	20230104	181.25	39450	-8.75	20230905	12800	181.25	20230104	70500	-48.94	20230306	16000	125.00	20230316	2.36	N	403870	500	405 억		13688716	N	N	851	N	00	N
35	20231124	151256	57	100.00	KSQ150		반도체	N	N	N	N		N	35950	200	2	0.56	15438219250	430066	49.80	35550	36300	35500	46450	25050	35750	35897.72	16.87	-629	24882	37416	36582	36066	35232	34716	36325	34975	406	10700	500	26450	50	1	81159000	29177	39.77	14.94	12	0.53	904.00	2407.00	39450	20230905	-8.87	12800	20230104	180.86	39450	-8.87	20230905	12800	180.86	20230104	70500	-49.01	20230306	16000	124.69	20230316	2.36	N	403870	500	405 억		13688716	N	N	1847	N	00	N
36	20231124	141251	57	100.00	KSQ150		반도체	N	N	N	N		N	36150	400	2	1.12	13105977250	365356	42.31	35550	36300	35500	46450	25050	35750	35872.18	16.87	-629	9891	37416	36582	36066	35232	34716	36325	34975	406	10700	500	26450	50	1	81159000	29339	39.99	15.02	12	0.45	904.00	2407.00	39450	20230905	-8.37	12800	20230104	182.42	39450	-8.37	20230905	12800	182.42	20230104	70500	-48.72	20230306	16000	125.94	20230316	2.36	N	403870	500	405 억		13688716	N	N	1847	N	00	N
37	20231124	131249	57	100.00	KSQ150		반도체	N	N	N	N		N	36150	400	2	1.12	11385151250	317576	36.78	35550	36300	35500	46450	25050	35750	35850.52	16.87	-629	4801	37416	36582	36066	35232	34716	36325	34975	406	10700	500	26450	50	1	81159000	29339	39.99	15.02	12	0.39	904.00	2407.00	39450	20230905	-8.37	12800	20230104	182.42	39450	-8.37	20230905	12800	182.42	20230104	70500	-48.72	20230306	16000	125.94	20230316	2.36	N	403870	500	405 억		13688716	N	N	1847	N	00	N
38	20231124	121257	57	100.00	KSQ150		반도체	N	N	N	N		N	36200	450	2	1.26	10339048300	288604	33.42	35550	36300	35500	46450	25050	35750	35824.64	16.87	-629	5082	37416	36582	36066	35232	34716	36325	34975	406	10700	500	26450	50	1	81159000	29380	40.04	15.04	12	0.36	904.00	2407.00	39450	20230905	-8.24	12800	20230104	182.81	39450	-8.24	20230905	12800	182.81	20230104	70500	-48.65	20230306	16000	126.25	20230316	2.36	N	403870	500	405 억		13688716	N	N	1847	N	00	N
39	20231124	111253	57	100.00	KSQ150		반도체	N	N	N	N		N	36100	350	2	0.98	8615142150	240883	27.89	35550	36150	35500	46450	25050	35750	35764.91	16.87	-629	-3157	37416	36582	36066	35232	34716	36325	34975	406	10700	500	26450	50	1	81159000	29298	39.93	15.00	12	0.30	904.00	2407.00	39450	20230905	-8.49	12800	20230104	182.03	39450	-8.49	20230905	12800	182.03	20230104	70500	-48.79	20230306	16000	125.62	20230316	2.36	N	403870	500	405 억		13688716	N	N	1847	N	00	N
40	20231124	101256	57	100.00	KSQ150		반도체	N	N	N	N		N	35600	-150	5	-0.42	5431577800	152195	17.62	35550	35900	35500	46450	25050	35750	35687.82	16.87	-629	-14503	37416	36582	36066	35232	34716	36325	34975	406	10700	500	26450	50	1	81159000	28893	39.38	14.79	12	0.19	904.00	2407.00	39450	20230905	-9.76	12800	20230104	178.12	39450	-9.76	20230905	12800	178.12	20230104	70500	-49.50	20230306	16000	122.50	20230316	2.36	N	403870	500	405 억		13688716	N	N	1847	N	00	N
41	20231124	091247	57	100.00	KSQ150		반도체	N	N	N	N		N	35600	-150	5	-0.42	1848734100	51843	6.00	35550	35900	35500	46450	25050	35750	35658.24	16.87	-629	-4231	37416	36582	36066	35232	34716	36325	34975	406	10700	500	26450	50	1	81159000	28893	39.38	14.79	12	0.06	904.00	2407.00	39450	20230905	-9.76	12800	20230104	178.12	39450	-9.76	20230905	12800	178.12	20230104	70500	-49.50	20230306	16000	122.50	20230316	2.36	N	403870	500	405 억		13688716	N	N	1847	N	00	N
42	20231123	161230	57	100.00	KSQ150		반도체	N	N	N	N		N	35750	-900	5	-2.46	30174091150	836472	112.31	36850	36900	35550	47600	25700	36650	36073.88	16.90	-2004	-99205	37583	37116	36483	36016	35383	37350	36250	406	10950	500	27120	50	1	81159000	29014	39.55	14.85	12	1.03	904.00	2407.00	39450	20230905	-9.38	12800	20230104	179.30	39450	-9.38	20230905	12800	179.30	20230104	70500	-49.29	20230306	16000	123.44	20230316	2.36	N	403870	500	405 억		13715741	N	N	1847	N	00	N
43	20231123	151314	57	100.00	KSQ150		반도체	N	N	N	N		N	35800	-850	5	-2.32	28507658500	789874	106.05	36850	36900	35550	47600	25700	36650	36091.12	16.90	-2004	-97284	37583	37116	36483	36016	35383	37350	36250	406	10950	500	27120	50	1	81159000	29055	39.60	14.87	12	0.97	904.00	2407.00	39450	20230905	-9.25	12800	20230104	179.69	39450	-9.25	20230905	12800	179.69	20230104	70500	-49.22	20230306	16000	123.75	20230316	2.36	N	403870	500	405 억		13715741	N	N	9358	N	00	N
44	20231123	141315	57	100.00	KSQ150		반도체	N	N	N	N		N	35950	-700	5	-1.91	23788261700	658052	88.35	36850	36900	35550	47600	25700	36650	36149.22	16.90	-2004	-98013	37583	37116	36483	36016	35383	37350	36250	406	10950	500	27120	50	1	81159000	29177	39.77	14.94	12	0.81	904.00	2407.00	39450	20230905	-8.87	12800	20230104	180.86	39450	-8.87	20230905	12800	180.86	20230104	70500	-49.01	20230306	16000	124.69	20230316	2.36	N	403870	500	405 억		13715741	N	N	9358	N	00	N
45	20231123	131314	57	100.00	KSQ150		반도체	N	N	N	N		N	36100	-550	5	-1.50	20535895500	567847	76.24	36850	36900	35550	47600	25700	36650	36164.15	16.90	-2004	-100354	37583	37116	36483	36016	35383	37350	36250	406	10950	500	27120	50	1	81159000	29298	39.93	15.00	12	0.70	904.00	2407.00	39450	20230905	-8.49	12800	20230104	182.03	39450	-8.49	20230905	12800	182.03	20230104	70500	-48.79	20230306	16000	125.62	20230316	2.36	N	403870	500	405 억		13715741	N	N	9358	N	00	N
46	20231123	121252	57	100.00	KSQ150		반도체	N	N	N	N		N	36350	-300	5	-0.82	18217083600	503919	67.66	36850	36900	35550	47600	25700	36650	36150.43	16.90	-2004	-105569	37583	37116	36483	36016	35383	37350	36250	406	10950	500	27120	50	1	81159000	29501	40.21	15.10	12	0.62	904.00	2407.00	39450	20230905	-7.86	12800	20230104	183.98	39450	-7.86	20230905	12800	183.98	20230104	70500	-48.44	20230306	16000	127.19	20230316	2.36	N	403870	500	405 억		13715741	N	N	9358	N	00	N
47	20231123	111324	57	100.00	KSQ150		반도체	N	N	N	N		N	36400	-250	5	-0.68	16245492250	449660	60.37	36850	36900	35550	47600	25700	36650	36127.94	16.90	-2004	-112938	37583	37116	36483	36016	35383	37350	36250	406	10950	500	27120	50	1	81159000	29542	40.27	15.12	12	0.55	904.00	2407.00	39450	20230905	-7.73	12800	20230104	184.38	39450	-7.73	20230905	12800	184.38	20230104	70500	-48.37	20230306	16000	127.50	20230316	2.36	N	403870	500	405 억		13715741	N	N	9358	N	00	N
48	20231123	101256	57	100.00	KSQ150		반도체	N	N	N	N		N	36100	-550	5	-1.50	13403175400	371131	49.83	36850	36900	35550	47600	25700	36650	36113.84	16.90	-2004	-111898	37583	37116	36483	36016	35383	37350	36250	406	10950	500	27120	50	1	81159000	29298	39.93	15.00	12	0.46	904.00	2407.00	39450	20230905	-8.49	12800	20230104	182.03	39450	-8.49	20230905	12800	182.03	20230104	70500	-48.79	20230306	16000	125.62	20230316	2.36	N	403870	500	405 억		13715741	N	N	9358	N	00	N
49	20231123	091250	57	100.00	KSQ150		반도체	N	N	N	N		N	36650	0	3	0.00	2744384800	74860	10.05	36850	36900	36400	47600	25700	36650	36660.28	16.90	-2004	-37208	37583	37116	36483	36016	35383	37350	36250	406	10950	500	27120	50	1	81159000	29745	40.54	15.23	12	0.09	904.00	2407.00	39450	20230905	-7.10	12800	20230104	186.33	39450	-7.10	20230905	12800	186.33	20230104	70500	-48.01	20230306	16000	129.06	20230316	2.36	N	403870	500	405 억		13715741	N	N	9358	N	00	N
50	20231122	161204	57	100.00	KSQ150		반도체	N	N	N	N		N	36650	50	2	0.14	26673537600	730537	66.42	35900	36950	35850	47550	25650	36600	36511.03	16.78	1472	113061	38600	37600	37050	36050	35500	37325	35775	406	10950	500	27080	50	1	81159000	29745	40.54	15.23	12	0.90	904.00	2407.00	39450	20230905	-7.10	12800	20230104	186.33	39450	-7.10	20230905	12800	186.33	20230104	70500	-48.01	20230306	16000	129.06	20230316	2.40	N	403870	500	405 억		13619288	N	N	9358	N	00	N
51	20231122	151230	57	100.00	KSQ150		반도체	N	N	N	N		N	36650	50	2	0.14	25328815800	693863	63.09	35900	36950	35850	47550	25650	36600	36504.00	16.78	1472	111622	38600	37600	37050	36050	35500	37325	35775	406	10950	500	27080	50	1	81159000	29745	40.54	15.23	12	0.85	904.00	2407.00	39450	20230905	-7.10	12800	20230104	186.33	39450	-7.10	20230905	12800	186.33	20230104	70500	-48.01	20230306	16000	129.06	20230316	2.40	N	403870	500	405 억		13619288	N	N	8673	N	00	N
52	20231122	141220	57	100.00	KSQ150		반도체	N	N	N	N		N	36850	250	2	0.68	21271334450	583281	53.03	35900	36950	35850	47550	25650	36600	36468.32	16.78	1472	74866	38600	37600	37050	36050	35500	37325	35775	406	10950	500	27080	50	1	81159000	29907	40.76	15.31	12	0.72	904.00	2407.00	39450	20230905	-6.59	12800	20230104	187.89	39450	-6.59	20230905	12800	187.89	20230104	70500	-47.73	20230306	16000	130.31	20230316	2.40	N	403870	500	405 억		13619288	N	N	8673	N	00	N
53	20231122	131257	57	100.00	KSQ150		반도체	N	N	N	N		N	36500	-100	5	-0.27	18212606100	499918	45.45	35900	36950	35850	47550	25650	36600	36431.04	16.78	1472	36678	38600	37600	37050	36050	35500	37325	35775	406	10950	500	27080	50	1	81159000	29623	40.38	15.16	12	0.62	904.00	2407.00	39450	20230905	-7.48	12800	20230104	185.16	39450	-7.48	20230905	12800	185.16	20230104	70500	-48.23	20230306	16000	128.12	20230316	2.40	N	403870	500	405 억		13619288	N	N	8673	N	00	N
54	20231122	121307	57	100.00	KSQ150		반도체	N	N	N	N		N	36450	-150	5	-0.41	15989088600	439031	39.92	35900	36950	35850	47550	25650	36600	36418.86	16.78	1472	17206	38600	37600	37050	36050	35500	37325	35775	406	10950	500	27080	50	1	81159000	29582	40.32	15.14	12	0.54	904.00	2407.00	39450	20230905	-7.60	12800	20230104	184.77	39450	-7.60	20230905	12800	184.77	20230104	70500	-48.30	20230306	16000	127.81	20230316	2.40	N	403870	500	405 억		13619288	N	N	8673	N	00	N
55	20231122	111404	57	100.00	KSQ150		반도체	N	N	N	N		N	36150	-450	5	-1.23	14666525350	402651	36.61	35900	36950	35850	47550	25650	36600	36424.72	16.78	1472	17268	38600	37600	37050	36050	35500	37325	35775	406	10950	500	27080	50	1	81159000	29339	39.99	15.02	12	0.50	904.00	2407.00	39450	20230905	-8.37	12800	20230104	182.42	39450	-8.37	20230905	12800	182.42	20230104	70500	-48.72	20230306	16000	125.94	20230316	2.40	N	403870	500	405 억		13619288	N	N	8673	N	00	N
56	20231122	101321	57	100.00	KSQ150		반도체	N	N	N	N		N	36500	-100	5	-0.27	10434906450	285992	26.00	35900	36950	35850	47550	25650	36600	36486.53	16.78	1472	25273	38600	37600	37050	36050	35500	37325	35775	406	10950	500	27080	50	1	81159000	29623	40.38	15.16	12	0.35	904.00	2407.00	39450	20230905	-7.48	12800	20230104	185.16	39450	-7.48	20230905	12800	185.16	20230104	70500	-48.23	20230306	16000	128.12	20230316	2.40	N	403870	500	405 억		13619288	N	N	8673	N	00	N
57	20231122	091230	57	100.00	KSQ150		반도체	N	N	N	N		N	36400	-200	5	-0.55	3255479100	90078	8.19	35900	36500	35850	47550	25650	36600	36138.43	16.78	1472	23332	38600	37600	37050	36050	35500	37325	35775	406	10950	500	27080	50	1	81159000	29542	40.27	15.12	12	0.11	904.00	2407.00	39450	20230905	-7.73	12800	20230104	184.38	39450	-7.73	20230905	12800	184.38	20230104	70500	-48.37	20230306	16000	127.50	20230316	2.40	N	403870	500	405 억		13619288	N	N	8673	N	00	N
58	20231121	161220	57	100.00	KSQ150		반도체	N	N	N	N		N	36600	-600	5	-1.61	40339140300	1084990	127.64	37900	38050	36500	48350	26050	37200	37183.31	16.97	0	-205174	38366	37782	36966	36382	35566	38075	36675	406	11150	500	27520	50	1	81159000	29704	40.49	15.21	12	1.34	904.00	2407.00	39450	20230905	-7.22	12800	20230104	185.94	39450	-7.22	20230905	12800	185.94	20230104	70500	-48.09	20230306	16000	128.75	20230316	2.34	N	403870	500	405 억		13775676	N	N	8673	N	00	N
59	20231121	151225	57	100.00	KSQ150		반도체	N	N	N	N		N	36650	-550	5	-1.48	37895150750	1018251	119.79	37900	38050	36500	48350	26050	37200	37215.92	16.97	0	-208139	38366	37782	36966	36382	35566	38075	36675	406	11150	500	27520	50	1	81159000	29745	40.54	15.23	12	1.25	904.00	2407.00	39450	20230905	-7.10	12800	20230104	186.33	39450	-7.10	20230905	12800	186.33	20230104	70500	-48.01	20230306	16000	129.06	20230316	2.34	N	403870	500	405 억		13775676	N	N	585	N	00	N
60	20231121	141206	57	100.00	KSQ150		반도체	N	N	N	N		N	36900	-300	5	-0.81	32488224450	871119	102.48	37900	38050	36500	48350	26050	37200	37294.82	16.97	0	-179392	38366	37782	36966	36382	35566	38075	36675	406	11150	500	27520	50	1	81159000	29948	40.82	15.33	12	1.07	904.00	2407.00	39450	20230905	-6.46	12800	20230104	188.28	39450	-6.46	20230905	12800	188.28	20230104	70500	-47.66	20230306	16000	130.62	20230316	2.34	N	403870	500	405 억		13775676	N	N	585	N	00	N
61	20231121	131154	57	100.00	KSQ150		반도체	N	N	N	N		N	36700	-500	5	-1.34	29006994700	776245	91.32	37900	38050	36500	48350	26050	37200	37368.35	16.97	0	-154442	38366	37782	36966	36382	35566	38075	36675	406	11150	500	27520	50	1	81159000	29785	40.60	15.25	12	0.96	904.00	2407.00	39450	20230905	-6.97	12800	20230104	186.72	39450	-6.97	20230905	12800	186.72	20230104	70500	-47.94	20230306	16000	129.38	20230316	2.34	N	403870	500	405 억		13775676	N	N	585	N	00	N
62	20231121	121158	57	100.00	KSQ150		반도체	N	N	N	N		N	37000	-200	5	-0.54	24503311450	653655	76.90	37900	38050	36900	48350	26050	37200	37486.61	16.97	0	-137187	38366	37782	36966	36382	35566	38075	36675	406	11150	500	27520	50	1	81159000	30029	40.93	15.37	12	0.81	904.00	2407.00	39450	20230905	-6.21	12800	20230104	189.06	39450	-6.21	20230905	12800	189.06	20230104	70500	-47.52	20230306	16000	131.25	20230316	2.34	N	403870	500	405 억		13775676	N	N	585	N	00	N
63	20231121	111150	57	100.00	KSQ150		반도체	N	N	N	N		N	37250	50	2	0.13	20392286650	542621	63.83	37900	38050	37200	48350	26050	37200	37581.09	16.97	0	-100702	38366	37782	36966	36382	35566	38075	36675	406	11150	500	27520	50	1	81159000	30232	41.21	15.48	12	0.67	904.00	2407.00	39450	20230905	-5.58	12800	20230104	191.02	39450	-5.58	20230905	12800	191.02	20230104	70500	-47.16	20230306	16000	132.81	20230316	2.34	N	403870	500	405 억		13775676	N	N	585	N	00	N
64	20231121	101122	57	100.00	KSQ150		반도체	N	N	N	N		N	37450	250	2	0.67	16453516350	437223	51.43	37900	38050	37200	48350	26050	37200	37631.86	16.97	0	-81409	38366	37782	36966	36382	35566	38075	36675	406	11150	500	27520	50	1	81159000	30394	41.43	15.56	12	0.54	904.00	2407.00	39450	20230905	-5.07	12800	20230104	192.58	39450	-5.07	20230905	12800	192.58	20230104	70500	-46.88	20230306	16000	134.06	20230316	2.34	N	403870	500	405 억		13775676	N	N	585	N	00	N
65	20231121	091140	57	100.00	KSQ150		반도체	N	N	N	N		N	37750	550	2	1.48	7637545650	201936	23.76	37900	38050	37550	48350	26050	37200	37821.62	16.97	0	-38791	38366	37782	36966	36382	35566	38075	36675	406	11150	500	27520	50	1	81159000	30638	41.76	15.68	12	0.25	904.00	2407.00	39450	20230905	-4.31	12800	20230104	194.92	39450	-4.31	20230905	12800	194.92	20230104	70500	-46.45	20230306	16000	135.94	20230316	2.34	N	403870	500	405 억		13775676	N	N	585	N	00	N
66	20231120	161145	57	100.00	KSQ150		반도체	N	N	N	N		N	37200	150	2	0.40	30801898000	833582	73.44	37050	37550	36150	48150	25950	37050	36949.79	16.87	3540	19825	38983	38016	37233	36266	35483	37625	35875	406	11100	500	27410	50	1	81159000	30191	41.15	15.45	12	1.03	904.00	2407.00	39450	20230905	-5.70	12800	20230104	190.62	39450	-5.70	20230905	12800	190.62	20230104	70500	-47.23	20230306	16000	132.50	20230316	2.37	N	403870	500	405 억		13694574	N	N	585	N	00	N
67	20231120	151157	57	100.00	KSQ150		반도체	N	N	N	N		N	37250	200	2	0.54	28978694200	784605	69.13	37050	37550	36150	48150	25950	37050	36933.95	16.87	3540	21362	38983	38016	37233	36266	35483	37625	35875	406	11100	500	27410	50	1	81159000	30232	41.21	15.48	12	0.97	904.00	2407.00	39450	20230905	-5.58	12800	20230104	191.02	39450	-5.58	20230905	12800	191.02	20230104	70500	-47.16	20230306	16000	132.81	20230316	2.37	N	403870	500	405 억		13694574	N	N	18752	N	00	N
68	20231120	141157	57	100.00	KSQ150		반도체	N	N	N	N		N	37500	450	2	1.21	25561725250	692944	61.05	37050	37550	36150	48150	25950	37050	36888.33	16.87	3540	25840	38983	38016	37233	36266	35483	37625	35875	406	11100	500	27410	50	1	81159000	30435	41.48	15.58	12	0.85	904.00	2407.00	39450	20230905	-4.94	12800	20230104	192.97	39450	-4.94	20230905	12800	192.97	20230104	70500	-46.81	20230306	16000	134.38	20230316	2.37	N	403870	500	405 억		13694574	N	N	18752	N	00	N
69	20231120	131147	57	100.00	KSQ150		반도체	N	N	N	N		N	37250	200	2	0.54	21023650550	571482	50.35	37050	37300	36150	48150	25950	37050	36787.44	16.87	3540	2750	38983	38016	37233	36266	35483	37625	35875	406	11100	500	27410	50	1	81159000	30232	41.21	15.48	12	0.70	904.00	2407.00	39450	20230905	-5.58	12800	20230104	191.02	39450	-5.58	20230905	12800	191.02	20230104	70500	-47.16	20230306	16000	132.81	20230316	2.37	N	403870	500	405 억		13694574	N	N	18752	N	00	N
70	20231120	121154	57	100.00	KSQ150		반도체	N	N	N	N		N	37100	50	2	0.13	18104012000	492897	43.43	37050	37200	36150	48150	25950	37050	36729.09	16.87	3540	8832	38983	38016	37233	36266	35483	37625	35875	406	11100	500	27410	50	1	81159000	30110	41.04	15.41	12	0.61	904.00	2407.00	39450	20230905	-5.96	12800	20230104	189.84	39450	-5.96	20230905	12800	189.84	20230104	70500	-47.38	20230306	16000	131.88	20230316	2.37	N	403870	500	405 억		13694574	N	N	18752	N	00	N
71	20231120	111146	57	100.00	KSQ150		반도체	N	N	N	N		N	36950	-100	5	-0.27	15595786450	425268	37.47	37050	37150	36150	48150	25950	37050	36671.86	16.87	3540	1304	38983	38016	37233	36266	35483	37625	35875	406	11100	500	27410	50	1	81159000	29988	40.87	15.35	12	0.52	904.00	2407.00	39450	20230905	-6.34	12800	20230104	188.67	39450	-6.34	20230905	12800	188.67	20230104	70500	-47.59	20230306	16000	130.94	20230316	2.37	N	403870	500	405 억		13694574	N	N	18752	N	00	N
72	20231120	101144	57	100.00	KSQ150		반도체	N	N	N	N		N	36800	-250	5	-0.67	11599459400	317122	27.94	37050	37150	36150	48150	25950	37050	36575.62	16.87	3540	-15757	38983	38016	37233	36266	35483	37625	35875	406	11100	500	27410	50	1	81159000	29867	40.71	15.29	12	0.39	904.00	2407.00	39450	20230905	-6.72	12800	20230104	187.50	39450	-6.72	20230905	12800	187.50	20230104	70500	-47.80	20230306	16000	130.00	20230316	2.37	N	403870	500	405 억		13694574	N	N	18752	N	00	N
73	20231120	091156	57	100.00	KSQ150		반도체	N	N	N	N		N	36650	-400	5	-1.08	2848108400	77197	6.80	37050	37150	36550	48150	25950	37050	36891.76	16.87	3540	-9171	38983	38016	37233	36266	35483	37625	35875	406	11100	500	27410	50	1	81159000	29745	40.54	15.23	12	0.10	904.00	2407.00	39450	20230905	-7.10	12800	20230104	186.33	39450	-7.10	20230905	12800	186.33	20230104	70500	-48.01	20230306	16000	129.06	20230316	2.37	N	403870	500	405 억		13694574	N	N	18752	N	00	N
74	20231117	161222	57	100.00	KSQ150		반도체	N	N	N	N		N	37050	-400	5	-1.07	41391933600	1109475	106.62	37700	38200	36450	48650	26250	37450	37309.38	17.12	1472	-162304	38583	38016	37133	36566	35683	38300	36850	406	11200	500	27710	50	1	81159000	30069	40.98	15.39	12	1.37	904.00	2407.00	39450	20230905	-6.08	12800	20230104	189.45	39450	-6.08	20230905	12800	189.45	20230104	70500	-47.45	20230306	16000	131.56	20230316	2.29	N	403870	500	405 억		13893513	N	N	18752	N	00	N
75	20231117	151229	57	100.00	KSQ150		반도체	N	N	N	N		N	37150	-300	5	-0.80	39400580050	1055795	101.46	37700	38200	36450	48650	26250	37450	37318.40	17.12	1472	-164968	38583	38016	37133	36566	35683	38300	36850	406	11200	500	27710	50	1	81159000	30151	41.10	15.43	12	1.30	904.00	2407.00	39450	20230905	-5.83	12800	20230104	190.23	39450	-5.83	20230905	12800	190.23	20230104	70500	-47.30	20230306	16000	132.19	20230316	2.29	N	403870	500	405 억		13893513	N	N	8978	N	00	N
76	20231117	141222	57	100.00	KSQ150		반도체	N	N	N	N		N	37100	-350	5	-0.93	35307822350	945163	90.83	37700	38200	36450	48650	26250	37450	37356.33	17.12	1472	-124908	38583	38016	37133	36566	35683	38300	36850	406	11200	500	27710	50	1	81159000	30110	41.04	15.41	12	1.16	904.00	2407.00	39450	20230905	-5.96	12800	20230104	189.84	39450	-5.96	20230905	12800	189.84	20230104	70500	-47.38	20230306	16000	131.88	20230316	2.29	N	403870	500	405 억		13893513	N	N	8978	N	00	N
77	20231117	131220	57	100.00	KSQ150		반도체	N	N	N	N		N	36900	-550	5	-1.47	31917615850	853602	82.03	37700	38200	36450	48650	26250	37450	37391.68	17.12	1472	-119434	38583	38016	37133	36566	35683	38300	36850	406	11200	500	27710	50	1	81159000	29948	40.82	15.33	12	1.05	904.00	2407.00	39450	20230905	-6.46	12800	20230104	188.28	39450	-6.46	20230905	12800	188.28	20230104	70500	-47.66	20230306	16000	130.62	20230316	2.29	N	403870	500	405 억		13893513	N	N	8978	N	00	N
78	20231117	121221	57	100.00	KSQ150		반도체	N	N	N	N		N	36700	-750	5	-2.00	29846622700	797540	76.64	37700	38200	36450	48650	26250	37450	37423.36	17.12	1472	-116015	38583	38016	37133	36566	35683	38300	36850	406	11200	500	27710	50	1	81159000	29785	40.60	15.25	12	0.98	904.00	2407.00	39450	20230905	-6.97	12800	20230104	186.72	39450	-6.97	20230905	12800	186.72	20230104	70500	-47.94	20230306	16000	129.38	20230316	2.29	N	403870	500	405 억		13893513	N	N	8978	N	00	N
79	20231117	111229	57	100.00	KSQ150		반도체	N	N	N	N		N	36900	-550	5	-1.47	27508773950	734298	70.57	37700	38200	36450	48650	26250	37450	37462.68	17.12	1472	-111470	38583	38016	37133	36566	35683	38300	36850	406	11200	500	27710	50	1	81159000	29948	40.82	15.33	12	0.90	904.00	2407.00	39450	20230905	-6.46	12800	20230104	188.28	39450	-6.46	20230905	12800	188.28	20230104	70500	-47.66	20230306	16000	130.62	20230316	2.29	N	403870	500	405 억		13893513	N	N	8978	N	00	N
80	20231117	101225	57	100.00	KSQ150		반도체	N	N	N	N		N	37350	-100	5	-0.27	18163731050	480962	46.22	37700	38200	37050	48650	26250	37450	37765.42	17.12	1472	-68227	38583	38016	37133	36566	35683	38300	36850	406	11200	500	27710	50	1	81159000	30313	41.32	15.52	12	0.59	904.00	2407.00	39450	20230905	-5.32	12800	20230104	191.80	39450	-5.32	20230905	12800	191.80	20230104	70500	-47.02	20230306	16000	133.44	20230316	2.29	N	403870	500	405 억		13893513	N	N	8978	N	00	N
81	20231117	091225	57	100.00	KSQ150		반도체	N	N	N	N		N	38000	550	2	1.47	7902684800	208656	20.05	37700	38200	37450	48650	26250	37450	37874.23	17.12	1472	-25427	38583	38016	37133	36566	35683	38300	36850	406	11200	500	27710	50	1	81159000	30840	42.04	15.79	12	0.26	904.00	2407.00	39450	20230905	-3.68	12800	20230104	196.88	39450	-3.68	20230905	12800	196.88	20230104	70500	-46.10	20230306	16000	137.50	20230316	2.29	N	403870	500	405 억		13893513	N	N	8978	N	00	N
82	20231116	161222	57	100.00	KSQ150		반도체	N	N	N	N		N	37600	0	3	0.00	36264733600	976970	36.63	37300	37700	36250	48850	26350	37600	37119.13	17.10	0	11891	38933	38266	37783	37116	36633	38025	36875	406	11250	500	27820	50	1	81159000	30516	41.59	15.62	12	1.20	904.00	2407.00	39450	20230905	-4.69	12800	20230104	193.75	39450	-4.69	20230905	12800	193.75	20230104	70500	-46.67	20230306	16000	135.00	20230316	2.27	N	403870	500	405 억		13874313	N	N	49787	N	00	N
83	20231116	151214	57	100.00	KSQ150		반도체	N	N	N	N		N	37500	-100	5	-0.27	32573940150	878636	32.94	37300	37700	36250	48850	26350	37600	37072.73	17.10	0	7086	38933	38266	37783	37116	36633	38025	36875	406	11250	500	27820	50	1	81159000	30435	41.48	15.58	12	1.08	904.00	2407.00	39450	20230905	-4.94	12800	20230104	192.97	39450	-4.94	20230905	12800	192.97	20230104	70500	-46.81	20230306	16000	134.38	20230316	2.27	N	403870	500	405 억		13874313	N	N	49787	N	00	N
84	20231116	141152	57	100.00	KSQ150		반도체	N	N	N	N		N	37400	-200	5	-0.53	27320206500	738518	27.69	37300	37700	36250	48850	26350	37600	36992.50	17.10	0	7825	38933	38266	37783	37116	36633	38025	36875	406	11250	500	27820	50	1	81159000	30353	41.37	15.54	12	0.91	904.00	2407.00	39450	20230905	-5.20	12800	20230104	192.19	39450	-5.20	20230905	12800	192.19	20230104	70500	-46.95	20230306	16000	133.75	20230316	2.27	N	403870	500	405 억		13874313	N	N	49787	N	00	N
85	20231116	131214	57	100.00	KSQ150		반도체	N	N	N	N		N	37250	-350	5	-0.93	23774475400	643326	24.12	37300	37700	36250	48850	26350	37600	36954.61	17.10	0	-22050	38933	38266	37783	37116	36633	38025	36875	406	11250	500	27820	50	1	81159000	30232	41.21	15.48	12	0.79	904.00	2407.00	39450	20230905	-5.58	12800	20230104	191.02	39450	-5.58	20230905	12800	191.02	20230104	70500	-47.16	20230306	16000	132.81	20230316	2.27	N	403870	500	405 억		13874313	N	N	49787	N	00	N
86	20231116	121216	57	100.00	KSQ150		반도체	N	N	N	N		N	36950	-650	5	-1.73	19990909100	541631	20.31	37300	37700	36250	48850	26350	37600	36907.50	17.10	0	-34842	38933	38266	37783	37116	36633	38025	36875	406	11250	500	27820	50	1	81159000	29988	40.87	15.35	12	0.67	904.00	2407.00	39450	20230905	-6.34	12800	20230104	188.67	39450	-6.34	20230905	12800	188.67	20230104	70500	-47.59	20230306	16000	130.94	20230316	2.27	N	403870	500	405 억		13874313	N	N	49787	N	00	N
87	20231116	111216	57	100.00	KSQ150		반도체	N	N	N	N		N	36800	-800	5	-2.13	15998969900	433649	16.26	37300	37700	36250	48850	26350	37600	36892.26	17.10	0	-27305	38933	38266	37783	37116	36633	38025	36875	406	11250	500	27820	50	1	81159000	29867	40.71	15.29	12	0.53	904.00	2407.00	39450	20230905	-6.72	12800	20230104	187.50	39450	-6.72	20230905	12800	187.50	20230104	70500	-47.80	20230306	16000	130.00	20230316	2.27	N	403870	500	405 억		13874313	N	N	49787	N	00	N
88	20231116	101214	57	100.00	KSQ150		반도체	N	N	N	N		N	37150	-450	5	-1.20	4243430200	113508	4.26	37300	37700	37100	48850	26350	37600	37382.58	17.10	0	-20488	38933	38266	37783	37116	36633	38025	36875	406	11250	500	27820	50	1	81159000	30151	41.10	15.43	12	0.14	904.00	2407.00	39450	20230905	-5.83	12800	20230104	190.23	39450	-5.83	20230905	12800	190.23	20230104	70500	-47.30	20230306	16000	132.19	20230316	2.27	N	403870	500	405 억		13874313	N	N	49787	N	00	N
89	20231116	091221	57	100.00	KSQ150		반도체	N	N	N	N		N	37600	0	3	0.00	0	0	0.00	0	0	0	48850	26350	37600	0.00	17.10	0	0	38933	38266	37783	37116	36633	38025	36875	406	11250	500	27820	50	1	81159000	30516	41.59	15.62	12	0.00	904.00	2407.00	39450	20230905	-4.69	12800	20230104	193.75	39450	-4.69	20230905	12800	193.75	20230104	70500	-46.67	20230306	16000	135.00	20230316	2.27	N	403870	500	405 억		13874313	N	N	49787	N	00	N
90	20231115	161049	57	100.00	KSQ150		반도체	N	N	N	N		N	37600	1500	2	4.16	99992096350	2636374	252.31	38050	38450	37300	46900	25300	36100	37929.40	16.74	5599	233050	37000	36550	35950	35500	34900	36775	35725	406	10800	500	26710	50	1	81159000	30516	41.59	15.62	12	3.25	904.00	2407.00	39450	20230905	-4.69	12800	20230104	193.75	39450	-4.69	20230905	12800	193.75	20230104	70500	-46.67	20230306	16000	135.00	20230316	2.19	N	403870	500	405 억		13583264	N	N	49771	N	00	N
91	20231115	151237	57	100.00	KSQ150		반도체	N	N	N	N		N	37600	1500	2	4.16	96689477000	2548458	243.90	38050	38450	37300	46900	25300	36100	37940.38	16.74	5599	214768	37000	36550	35950	35500	34900	36775	35725	406	10800	500	26710	50	1	81159000	30516	41.59	15.62	12	3.14	904.00	2407.00	39450	20230905	-4.69	12800	20230104	193.75	39450	-4.69	20230905	12800	193.75	20230104	70500	-46.67	20230306	16000	135.00	20230316	2.19	N	403870	500	405 억		13583264	N	N	33579	N	00	N
92	20231115	141234	57	100.00	KSQ150		반도체	N	N	N	N		N	37900	1800	2	4.99	86243813300	2270926	217.34	38050	38450	37350	46900	25300	36100	37977.38	16.74	5599	188133	37000	36550	35950	35500	34900	36775	35725	406	10800	500	26710	50	1	81159000	30759	41.92	15.75	12	2.80	904.00	2407.00	39450	20230905	-3.93	12800	20230104	196.09	39450	-3.93	20230905	12800	196.09	20230104	70500	-46.24	20230306	16000	136.88	20230316	2.19	N	403870	500	405 억		13583264	N	N	33579	N	00	N
93	20231115	131235	57	100.00	KSQ150		반도체	N	N	N	N		N	38050	1950	2	5.40	79184719200	2085486	199.59	38050	38450	37350	46900	25300	36100	37969.43	16.74	5599	144220	37000	36550	35950	35500	34900	36775	35725	406	10800	500	26710	50	1	81159000	30881	42.09	15.81	12	2.57	904.00	2407.00	39450	20230905	-3.55	12800	20230104	197.27	39450	-3.55	20230905	12800	197.27	20230104	70500	-46.03	20230306	16000	137.81	20230316	2.19	N	403870	500	405 억		13583264	N	N	33579	N	00	N
94	20231115	121235	57	100.00	KSQ150		반도체	N	N	N	N		N	37850	1750	2	4.85	71529390050	1884528	180.36	38050	38450	37350	46900	25300	36100	37956.13	16.74	5599	53533	37000	36550	35950	35500	34900	36775	35725	406	10800	500	26710	50	1	81159000	30719	41.87	15.72	12	2.32	904.00	2407.00	39450	20230905	-4.06	12800	20230104	195.70	39450	-4.06	20230905	12800	195.70	20230104	70500	-46.31	20230306	16000	136.56	20230316	2.19	N	403870	500	405 억		13583264	N	N	33579	N	00	N
95	20231115	111251	57	100.00	KSQ150		반도체	N	N	N	N		N	37400	1300	2	3.60	64291174900	1693357	162.06	38050	38450	37350	46900	25300	36100	37966.70	16.74	5599	-5502	37000	36550	35950	35500	34900	36775	35725	406	10800	500	26710	50	1	81159000	30353	41.37	15.54	12	2.09	904.00	2407.00	39450	20230905	-5.20	12800	20230104	192.19	39450	-5.20	20230905	12800	192.19	20230104	70500	-46.95	20230306	16000	133.75	20230316	2.19	N	403870	500	405 억		13583264	N	N	33579	N	00	N
96	20231115	101241	57	100.00	KSQ150		반도체	N	N	N	N		N	37650	1550	2	4.29	55676718600	1464060	140.12	38050	38450	37400	46900	25300	36100	38028.99	16.74	5599	-17253	37000	36550	35950	35500	34900	36775	35725	406	10800	500	26710	50	1	81159000	30556	41.65	15.64	12	1.80	904.00	2407.00	39450	20230905	-4.56	12800	20230104	194.14	39450	-4.56	20230905	12800	194.14	20230104	70500	-46.60	20230306	16000	135.31	20230316	2.19	N	403870	500	405 억		13583264	N	N	33579	N	00	N
97	20231115	091229	57	100.00	KSQ150		반도체	N	N	N	N		N	38000	1900	2	5.26	27483351700	720392	68.94	38050	38450	37650	46900	25300	36100	38150.55	16.74	5599	-25172	37000	36550	35950	35500	34900	36775	35725	406	10800	500	26710	50	1	81159000	30840	42.04	15.79	12	0.89	904.00	2407.00	39450	20230905	-3.68	12800	20230104	196.88	39450	-3.68	20230905	12800	196.88	20230104	70500	-46.10	20230306	16000	137.50	20230316	2.19	N	403870	500	405 억		13583264	N	N	33579	N	00	N
98	20231114	161209	57	100.00	KSQ150		반도체	N	N	N	N		N	36100	300	2	0.84	34231548900	952604	42.56	36000	36400	35350	46500	25100	35800	35907.88	16.64	2655	21111	39000	37400	36350	34750	33700	36875	34225	406	10700	500	26490	50	1	81159000	29298	39.93	15.00	12	1.17	904.00	2407.00	39450	20230905	-8.49	12800	20230104	182.03	39450	-8.49	20230905	12800	182.03	20230104	70500	-48.79	20230306	16000	125.62	20230316	2.30	N	403870	500	405 억		13506418	N	N	33558	N	00	N
99	20231114	151216	57	100.00	KSQ150		반도체	N	N	N	N		N	36100	300	2	0.84	31782968550	885388	39.56	36000	36400	35350	46500	25100	35800	35897.38	16.64	2655	20915	39000	37400	36350	34750	33700	36875	34225	406	10700	500	26490	50	1	81159000	29298	39.93	15.00	12	1.09	904.00	2407.00	39450	20230905	-8.49	12800	20230104	182.03	39450	-8.49	20230905	12800	182.03	20230104	70500	-48.79	20230306	16000	125.62	20230316	2.30	N	403870	500	405 억		13506418	N	N	41481	N	00	N
100	20231114	141212	57	100.00	KSQ150		반도체	N	N	N	N		N	36350	550	2	1.54	26387180800	735828	32.88	36000	36400	35350	46500	25100	35800	35860.65	16.64	2655	13485	39000	37400	36350	34750	33700	36875	34225	406	10700	500	26490	50	1	81159000	29501	40.21	15.10	12	0.91	904.00	2407.00	39450	20230905	-7.86	12800	20230104	183.98	39450	-7.86	20230905	12800	183.98	20230104	70500	-48.44	20230306	16000	127.19	20230316	2.30	N	403870	500	405 억		13506418	N	N	41481	N	00	N
101	20231114	131215	57	100.00	KSQ150		반도체	N	N	N	N		N	35800	0	3	0.00	20553621150	573983	25.65	36000	36150	35350	46500	25100	35800	35808.78	16.64	2655	-33368	39000	37400	36350	34750	33700	36875	34225	406	10700	500	26490	50	1	81159000	29055	39.60	14.87	12	0.71	904.00	2407.00	39450	20230905	-9.25	12800	20230104	179.69	39450	-9.25	20230905	12800	179.69	20230104	70500	-49.22	20230306	16000	123.75	20230316	2.30	N	403870	500	405 억		13506418	N	N	41481	N	00	N
102	20231114	121218	57	100.00	KSQ150		반도체	N	N	N	N		N	35900	100	2	0.28	18282097450	510683	22.82	36000	36150	35350	46500	25100	35800	35799.30	16.64	2655	-41904	39000	37400	36350	34750	33700	36875	34225	406	10700	500	26490	50	1	81159000	29136	39.71	14.91	12	0.63	904.00	2407.00	39450	20230905	-9.00	12800	20230104	180.47	39450	-9.00	20230905	12800	180.47	20230104	70500	-49.08	20230306	16000	124.38	20230316	2.30	N	403870	500	405 억		13506418	N	N	41481	N	00	N
103	20231114	111228	57	100.00	KSQ150		반도체	N	N	N	N		N	35900	100	2	0.28	16353029450	457074	20.42	36000	36150	35350	46500	25100	35800	35777.57	16.64	2655	-52784	39000	37400	36350	34750	33700	36875	34225	406	10700	500	26490	50	1	81159000	29136	39.71	14.91	12	0.56	904.00	2407.00	39450	20230905	-9.00	12800	20230104	180.47	39450	-9.00	20230905	12800	180.47	20230104	70500	-49.08	20230306	16000	124.38	20230316	2.30	N	403870	500	405 억		13506418	N	N	41481	N	00	N
104	20231114	101213	57	100.00	KSQ150		반도체	N	N	N	N		N	35850	50	2	0.14	12201246700	341312	15.25	36000	36150	35350	46500	25100	35800	35747.85	16.64	2655	-62313	39000	37400	36350	34750	33700	36875	34225	406	10700	500	26490	50	1	81159000	29096	39.66	14.89	12	0.42	904.00	2407.00	39450	20230905	-9.13	12800	20230104	180.08	39450	-9.13	20230905	12800	180.08	20230104	70500	-49.15	20230306	16000	124.06	20230316	2.30	N	403870	500	405 억		13506418	N	N	41481	N	00	N
105	20231114	091201	57	100.00	KSQ150		반도체	N	N	N	N		N	35750	-50	5	-0.14	4681079100	130694	5.84	36000	36150	35500	46500	25100	35800	35817.28	16.64	2655	-54757	39000	37400	36350	34750	33700	36875	34225	406	10700	500	26490	50	1	81159000	29014	39.55	14.85	12	0.16	904.00	2407.00	39450	20230905	-9.38	12800	20230104	179.30	39450	-9.38	20230905	12800	179.30	20230104	70500	-49.29	20230306	16000	123.44	20230316	2.30	N	403870	500	405 억		13506418	N	N	41481	N	00	N
106	20231113	161153	57	100.00	KSQ150		반도체	N	N	N	N		N	35800	-2400	5	-6.28	80888574550	2213158	103.43	37100	37950	35300	49650	26750	38200	36550.04	16.83	-1472	-142251	39966	39082	37766	36882	35566	39525	37325	406	11450	500	28260	50	1	81159000	29055	39.60	14.87	12	2.73	904.00	2407.00	39450	20230905	-9.25	12800	20230104	179.69	39450	-9.25	20230905	12800	179.69	20230104	70500	-49.22	20230306	16000	123.75	20230316	2.31	N	403870	500	405 억		13658216	N	N	41481	N	00	N
107	20231113	151146	57	100.00	KSQ150		반도체	N	N	N	N		N	35950	-2250	5	-5.89	78571079850	2148543	100.41	37100	37950	35300	49650	26750	38200	36569.07	16.83	-1472	-155396	39966	39082	37766	36882	35566	39525	37325	406	11450	500	28260	50	1	81159000	29177	39.77	14.94	12	2.65	904.00	2407.00	39450	20230905	-8.87	12800	20230104	180.86	39450	-8.87	20230905	12800	180.86	20230104	70500	-49.01	20230306	16000	124.69	20230316	2.31	N	403870	500	405 억		13658216	N	N	17193	N	00	N
108	20231113	141148	57	100.00	KSQ150		반도체	N	N	N	N		N	36150	-2050	5	-5.37	73067956300	1996502	93.31	37100	37950	35300	49650	26750	38200	36597.56	16.83	-1472	-180335	39966	39082	37766	36882	35566	39525	37325	406	11450	500	28260	50	1	81159000	29339	39.99	15.02	12	2.46	904.00	2407.00	39450	20230905	-8.37	12800	20230104	182.42	39450	-8.37	20230905	12800	182.42	20230104	70500	-48.72	20230306	16000	125.94	20230316	2.31	N	403870	500	405 억		13658216	N	N	17193	N	00	N
109	20231113	131146	57	100.00	KSQ150		반도체	N	N	N	N		N	35700	-2500	5	-6.54	67635812300	1846124	86.28	37100	37950	35300	49650	26750	38200	36636.21	16.83	-1472	-174703	39966	39082	37766	36882	35566	39525	37325	406	11450	500	28260	50	1	81159000	28974	39.49	14.83	12	2.27	904.00	2407.00	39450	20230905	-9.51	12800	20230104	178.91	39450	-9.51	20230905	12800	178.91	20230104	70500	-49.36	20230306	16000	123.13	20230316	2.31	N	403870	500	405 억		13658216	N	N	17193	N	00	N
110	20231113	121151	57	100.00	KSQ150		반도체	N	N	N	N		N	35500	-2700	5	-7.07	61689340950	1679173	78.48	37100	37950	35300	49650	26750	38200	36737.47	16.83	-1472	-177531	39966	39082	37766	36882	35566	39525	37325	406	11450	500	28260	50	1	81159000	28811	39.27	14.75	12	2.07	904.00	2407.00	39450	20230905	-10.01	12800	20230104	177.34	39450	-10.01	20230905	12800	177.34	20230104	70500	-49.65	20230306	16000	121.88	20230316	2.31	N	403870	500	405 억		13658216	N	N	17193	N	00	N
111	20231113	111144	57	100.00	KSQ150		반도체	N	N	N	N		N	36500	-1700	5	-4.45	46289337500	1251879	58.51	37100	37950	36200	49650	26750	38200	36975.37	16.83	-1472	-92138	39966	39082	37766	36882	35566	39525	37325	406	11450	500	28260	50	1	81159000	29623	40.38	15.16	12	1.54	904.00	2407.00	39450	20230905	-7.48	12800	20230104	185.16	39450	-7.48	20230905	12800	185.16	20230104	70500	-48.23	20230306	16000	128.12	20230316	2.31	N	403870	500	405 억		13658216	N	N	17193	N	00	N
112	20231113	101143	57	100.00	KSQ150		반도체	N	N	N	N		N	36800	-1400	5	-3.66	40452409800	1093006	51.08	37100	37950	36200	49650	26750	38200	37009.66	16.83	-1472	-91989	39966	39082	37766	36882	35566	39525	37325	406	11450	500	28260	50	1	81159000	29867	40.71	15.29	12	1.35	904.00	2407.00	39450	20230905	-6.72	12800	20230104	187.50	39450	-6.72	20230905	12800	187.50	20230104	70500	-47.80	20230306	16000	130.00	20230316	2.31	N	403870	500	405 억		13658216	N	N	17193	N	00	N
113	20231113	091151	57	100.00	KSQ150		반도체	N	N	N	N		N	37600	-600	5	-1.57	18019993850	482414	22.55	37100	37950	36500	49650	26750	38200	37352.86	16.83	-1472	22399	39966	39082	37766	36882	35566	39525	37325	406	11450	500	28260	50	1	81159000	30516	41.59	15.62	12	0.59	904.00	2407.00	39450	20230905	-4.69	12800	20230104	193.75	39450	-4.69	20230905	12800	193.75	20230104	70500	-46.67	20230306	16000	135.00	20230316	2.31	N	403870	500	405 억		13658216	N	N	17193	N	00	N
114	20231110	161203	57	100.00	KSQ150		반도체	N	N	N	N		N	38200	900	2	2.41	75801178800	1996162	134.02	36700	38650	36450	48450	26150	37300	37973.04	16.82	-587	149432	38300	37800	37000	36500	35700	38050	36750	406	11150	500	27600	50	1	81159000	31003	42.26	15.87	12	2.46	904.00	2407.00	39450	20230905	-3.17	12800	20230104	198.44	39450	-3.17	20230905	12800	198.44	20230104	70500	-45.82	20230306	16000	138.75	20230316	2.27	N	403870	500	405 억		13651574	N	N	17193	N	00	N
115	20231110	151211	57	100.00	KSQ150		반도체	N	N	N	N		N	38300	1000	2	2.68	71636564000	1887122	126.70	36700	38650	36450	48450	26150	37300	37961.08	16.82	-587	138015	38300	37800	37000	36500	35700	38050	36750	406	11150	500	27600	50	1	81159000	31084	42.37	15.91	12	2.33	904.00	2407.00	39450	20230905	-2.92	12800	20230104	199.22	39450	-2.92	20230905	12800	199.22	20230104	70500	-45.67	20230306	16000	139.38	20230316	2.27	N	403870	500	405 억		13651574	N	N	515	N	00	N
116	20231110	141155	57	100.00	KSQ150		반도체	N	N	N	N		N	38250	950	2	2.55	53798599150	1421840	95.46	36700	38400	36450	48450	26150	37300	37837.67	16.82	-587	110829	38300	37800	37000	36500	35700	38050	36750	406	11150	500	27600	50	1	81159000	31043	42.31	15.89	12	1.75	904.00	2407.00	39450	20230905	-3.04	12800	20230104	198.83	39450	-3.04	20230905	12800	198.83	20230104	70500	-45.74	20230306	16000	139.06	20230316	2.27	N	403870	500	405 억		13651574	N	N	515	N	00	N
117	20231110	131156	57	100.00	KSQ150		반도체	N	N	N	N		N	38050	750	2	2.01	43478608250	1151821	77.33	36700	38300	36450	48450	26150	37300	37748.09	16.82	-587	50210	38300	37800	37000	36500	35700	38050	36750	406	11150	500	27600	50	1	81159000	30881	42.09	15.81	12	1.42	904.00	2407.00	39450	20230905	-3.55	12800	20230104	197.27	39450	-3.55	20230905	12800	197.27	20230104	70500	-46.03	20230306	16000	137.81	20230316	2.27	N	403870	500	405 억		13651574	N	N	515	N	00	N
118	20231110	121204	57	100.00	KSQ150		반도체	N	N	N	N		N	37850	550	2	1.47	38682741800	1025259	68.84	36700	38300	36450	48450	26150	37300	37730.13	16.82	-587	34248	38300	37800	37000	36500	35700	38050	36750	406	11150	500	27600	50	1	81159000	30719	41.87	15.72	12	1.26	904.00	2407.00	39450	20230905	-4.06	12800	20230104	195.70	39450	-4.06	20230905	12800	195.70	20230104	70500	-46.31	20230306	16000	136.56	20230316	2.27	N	403870	500	405 억		13651574	N	N	515	N	00	N
119	20231110	111142	57	100.00	KSQ150		반도체	N	N	N	N		N	37850	550	2	1.47	33958231450	900942	60.49	36700	38300	36450	48450	26150	37300	37692.34	16.82	-587	32987	38300	37800	37000	36500	35700	38050	36750	406	11150	500	27600	50	1	81159000	30719	41.87	15.72	12	1.11	904.00	2407.00	39450	20230905	-4.06	12800	20230104	195.70	39450	-4.06	20230905	12800	195.70	20230104	70500	-46.31	20230306	16000	136.56	20230316	2.27	N	403870	500	405 억		13651574	N	N	515	N	00	N
120	20231110	101157	57	100.00	KSQ150		반도체	N	N	N	N		N	38000	700	2	1.88	21990320100	585789	39.33	36700	38100	36450	48450	26150	37300	37540.05	16.82	-587	62820	38300	37800	37000	36500	35700	38050	36750	406	11150	500	27600	50	1	81159000	30840	42.04	15.79	12	0.72	904.00	2407.00	39450	20230905	-3.68	12800	20230104	196.88	39450	-3.68	20230905	12800	196.88	20230104	70500	-46.10	20230306	16000	137.50	20230316	2.27	N	403870	500	405 억		13651574	N	N	515	N	00	N
121	20231110	091135	57	100.00	KSQ150		반도체	N	N	N	N		N	37750	450	2	1.21	5554152650	149083	10.01	36700	37800	36450	48450	26150	37300	37255.15	16.82	-587	-7704	38300	37800	37000	36500	35700	38050	36750	406	11150	500	27600	50	1	81159000	30638	41.76	15.68	12	0.18	904.00	2407.00	39450	20230905	-4.31	12800	20230104	194.92	39450	-4.31	20230905	12800	194.92	20230104	70500	-46.45	20230306	16000	135.94	20230316	2.27	N	403870	500	405 억		13651574	N	N	515	N	00	N
122	20231109	161128	57	100.00	KSQ150		반도체	N	N	N	N		N	37300	900	2	2.47	54467352550	1470900	76.19	36200	37500	36200	47300	25500	36400	37029.63	16.70	5310	194729	39166	37782	36866	35482	34566	37325	35025	406	10900	500	26930	50	1	81159000	30272	41.26	15.50	12	1.81	904.00	2407.00	39450	20230905	-5.45	12800	20230104	191.41	39450	-5.45	20230905	12800	191.41	20230104	70500	-47.09	20230306	16000	133.12	20230316	2.17	N	403870	500	405 억		13550607	N	N	515	N	00	N
123	20231109	151128	57	100.00	KSQ150		반도체	N	N	N	N		N	37250	850	2	2.34	49385998600	1334680	69.13	36200	37500	36200	47300	25500	36400	37002.95	16.70	5310	132065	39166	37782	36866	35482	34566	37325	35025	406	10900	500	26930	50	1	81159000	30232	41.21	15.48	12	1.64	904.00	2407.00	39450	20230905	-5.58	12800	20230104	191.02	39450	-5.58	20230905	12800	191.02	20230104	70500	-47.16	20230306	16000	132.81	20230316	2.17	N	403870	500	405 억		13550607	N	N	8796	N	00	N
124	20231109	141123	57	100.00	KSQ150		반도체	N	N	N	N		N	37150	750	2	2.06	39813421900	1077857	55.83	36200	37500	36200	47300	25500	36400	36938.48	16.70	5310	88260	39166	37782	36866	35482	34566	37325	35025	406	10900	500	26930	50	1	81159000	30151	41.10	15.43	12	1.33	904.00	2407.00	39450	20230905	-5.83	12800	20230104	190.23	39450	-5.83	20230905	12800	190.23	20230104	70500	-47.30	20230306	16000	132.19	20230316	2.17	N	403870	500	405 억		13550607	N	N	8796	N	00	N
125	20231109	131127	57	100.00	KSQ150		반도체	N	N	N	N		N	37200	800	2	2.20	34260112500	928013	48.07	36200	37500	36200	47300	25500	36400	36918.72	16.70	5310	40912	39166	37782	36866	35482	34566	37325	35025	406	10900	500	26930	50	1	81159000	30191	41.15	15.45	12	1.14	904.00	2407.00	39450	20230905	-5.70	12800	20230104	190.62	39450	-5.70	20230905	12800	190.62	20230104	70500	-47.23	20230306	16000	132.50	20230316	2.17	N	403870	500	405 억		13550607	N	N	8796	N	00	N
126	20231109	121131	57	100.00	KSQ150		반도체	N	N	N	N		N	36700	300	2	0.82	30261204600	820207	42.48	36200	37500	36200	47300	25500	36400	36895.69	16.70	5310	-2983	39166	37782	36866	35482	34566	37325	35025	406	10900	500	26930	50	1	81159000	29785	40.60	15.25	12	1.01	904.00	2407.00	39450	20230905	-6.97	12800	20230104	186.72	39450	-6.97	20230905	12800	186.72	20230104	70500	-47.94	20230306	16000	129.38	20230316	2.17	N	403870	500	405 억		13550607	N	N	8796	N	00	N
127	20231109	111126	57	100.00	KSQ150		반도체	N	N	N	N		N	36950	550	2	1.51	27262551700	738804	38.27	36200	37500	36200	47300	25500	36400	36902.16	16.70	5310	5536	39166	37782	36866	35482	34566	37325	35025	406	10900	500	26930	50	1	81159000	29988	40.87	15.35	12	0.91	904.00	2407.00	39450	20230905	-6.34	12800	20230104	188.67	39450	-6.34	20230905	12800	188.67	20230104	70500	-47.59	20230306	16000	130.94	20230316	2.17	N	403870	500	405 억		13550607	N	N	8796	N	00	N
128	20231109	101120	57	100.00	KSQ150		반도체	N	N	N	N		N	36700	300	2	0.82	22394153000	607192	31.45	36200	37500	36200	47300	25500	36400	36882.95	16.70	5310	8180	39166	37782	36866	35482	34566	37325	35025	406	10900	500	26930	50	1	81159000	29785	40.60	15.25	12	0.75	904.00	2407.00	39450	20230905	-6.97	12800	20230104	186.72	39450	-6.97	20230905	12800	186.72	20230104	70500	-47.94	20230306	16000	129.38	20230316	2.17	N	403870	500	405 억		13550607	N	N	8796	N	00	N
129	20231109	091129	57	100.00	KSQ150		반도체	N	N	N	N		N	36650	250	2	0.69	5633515200	153376	7.94	36200	37050	36200	47300	25500	36400	36734.05	16.70	5310	-1442	39166	37782	36866	35482	34566	37325	35025	406	10900	500	26930	50	1	81159000	29745	40.54	15.23	12	0.19	904.00	2407.00	39450	20230905	-7.10	12800	20230104	186.33	39450	-7.10	20230905	12800	186.33	20230104	70500	-48.01	20230306	16000	129.06	20230316	2.17	N	403870	500	405 억		13550607	N	N	8796	N	00	N
130	20231108	161119	57	100.00	KSQ150		반도체	N	N	N	N		N	36400	-600	5	-1.62	71480807200	1910525	50.17	37650	38250	35950	48100	25900	37000	37415.60	16.74	5310	36019	40666	38832	37566	35732	34466	38200	35100	406	11100	500	27380	50	1	81159000	29542	40.27	15.12	12	2.35	904.00	2407.00	39450	20230905	-7.73	12800	20230104	184.38	39450	-7.73	20230905	12800	184.38	20230104	70500	-48.37	20230306	16000	127.50	20230316	2.09	N	403870	500	405 억		13583552	N	N	8796	N	00	N
131	20231108	151123	57	100.00	KSQ150		반도체	N	N	N	N		N	36600	-400	5	-1.08	67435007300	1799678	47.26	37650	38250	35950	48100	25900	37000	37470.63	16.74	5310	-88	40666	38832	37566	35732	34466	38200	35100	406	11100	500	27380	50	1	81159000	29704	40.49	15.21	12	2.22	904.00	2407.00	39450	20230905	-7.22	12800	20230104	185.94	39450	-7.22	20230905	12800	185.94	20230104	70500	-48.09	20230306	16000	128.75	20230316	2.09	N	403870	500	405 억		13583552	N	N	62687	N	00	N
132	20231108	141116	57	100.00	KSQ150		반도체	N	N	N	N		N	37200	200	2	0.54	52962553800	1403310	36.85	37650	38250	37100	48100	25900	37000	37741.23	16.74	5310	-67765	40666	38832	37566	35732	34466	38200	35100	406	11100	500	27380	50	1	81159000	30191	41.15	15.45	12	1.73	904.00	2407.00	39450	20230905	-5.70	12800	20230104	190.62	39450	-5.70	20230905	12800	190.62	20230104	70500	-47.23	20230306	16000	132.50	20230316	2.09	N	403870	500	405 억		13583552	N	N	62687	N	00	N
133	20231108	131114	57	100.00	KSQ150		반도체	N	N	N	N		N	37500	500	2	1.35	48634061900	1287372	33.81	37650	38250	37150	48100	25900	37000	37777.86	16.74	5310	-43185	40666	38832	37566	35732	34466	38200	35100	406	11100	500	27380	50	1	81159000	30435	41.48	15.58	12	1.59	904.00	2407.00	39450	20230905	-4.94	12800	20230104	192.97	39450	-4.94	20230905	12800	192.97	20230104	70500	-46.81	20230306	16000	134.38	20230316	2.09	N	403870	500	405 억		13583552	N	N	62687	N	00	N
134	20231108	121111	57	100.00	KSQ150		반도체	N	N	N	N		N	37450	450	2	1.22	46174229950	1221792	32.09	37650	38250	37150	48100	25900	37000	37792.30	16.74	5310	-45681	40666	38832	37566	35732	34466	38200	35100	406	11100	500	27380	50	1	81159000	30394	41.43	15.56	12	1.51	904.00	2407.00	39450	20230905	-5.07	12800	20230104	192.58	39450	-5.07	20230905	12800	192.58	20230104	70500	-46.88	20230306	16000	134.06	20230316	2.09	N	403870	500	405 억		13583552	N	N	62687	N	00	N
135	20231108	111121	57	100.00	KSQ150		반도체	N	N	N	N		N	37700	700	2	1.89	43533838350	1151658	30.25	37650	38250	37150	48100	25900	37000	37801.10	16.74	5310	-41910	40666	38832	37566	35732	34466	38200	35100	406	11100	500	27380	50	1	81159000	30597	41.70	15.66	12	1.42	904.00	2407.00	39450	20230905	-4.44	12800	20230104	194.53	39450	-4.44	20230905	12800	194.53	20230104	70500	-46.52	20230306	16000	135.62	20230316	2.09	N	403870	500	405 억		13583552	N	N	62687	N	00	N
136	20231108	101117	57	100.00	KSQ150		반도체	N	N	N	N		N	37800	800	2	2.16	36503155550	964278	25.32	37650	38250	37350	48100	25900	37000	37855.55	16.74	5310	-65582	40666	38832	37566	35732	34466	38200	35100	406	11100	500	27380	50	1	81159000	30678	41.81	15.70	12	1.19	904.00	2407.00	39450	20230905	-4.18	12800	20230104	195.31	39450	-4.18	20230905	12800	195.31	20230104	70500	-46.38	20230306	16000	136.25	20230316	2.09	N	403870	500	405 억		13583552	N	N	62687	N	00	N
137	20231108	091115	57	100.00	KSQ150		반도체	N	N	N	N		N	38050	1050	2	2.84	13270050500	350165	9.20	37650	38200	37450	48100	25900	37000	37896.91	16.74	5310	-35985	40666	38832	37566	35732	34466	38200	35100	406	11100	500	27380	50	1	81159000	30881	42.09	15.81	12	0.43	904.00	2407.00	39450	20230905	-3.55	12800	20230104	197.27	39450	-3.55	20230905	12800	197.27	20230104	70500	-46.03	20230306	16000	137.81	20230316	2.09	N	403870	500	405 억		13583552	N	N	62687	N	00	N
138	20231107	161116	57	100.00	KSQ150		반도체	N	N	N	N		N	37000	-1400	5	-3.65	143068601150	3782480	89.63	37900	39400	36300	49900	26900	38400	37825.83	17.28	0	11858	40533	39466	37583	36516	34633	40000	37050	406	11500	500	28410	50	1	81159000	30029	40.93	15.37	12	4.66	904.00	2407.00	39450	20230905	-6.21	12800	20230104	189.06	39450	-6.21	20230905	12800	189.06	20230104	70500	-47.52	20230306	16000	131.25	20230316	2.10	N	403870	500	405 억		14027439	N	N	62687	N	00	N
139	20231107	151120	57	100.00	KSQ150		반도체	N	N	N	N		N	37200	-1200	5	-3.12	139014782650	3673035	87.04	37900	39400	36300	49900	26900	38400	37847.07	17.28	0	2079	40533	39466	37583	36516	34633	40000	37050	406	11500	500	28410	50	1	81159000	30191	41.15	15.45	12	4.53	904.00	2407.00	39450	20230905	-5.70	12800	20230104	190.62	39450	-5.70	20230905	12800	190.62	20230104	70500	-47.23	20230306	16000	132.50	20230316	2.10	N	403870	500	405 억		14027439	N	N	86947	N	00	N
140	20231107	141120	57	100.00	KSQ150		반도체	N	N	N	N		N	36950	-1450	5	-3.78	129760552600	3422261	81.10	37900	39400	36300	49900	26900	38400	37916.32	17.28	0	11982	40533	39466	37583	36516	34633	40000	37050	406	11500	500	28410	50	1	81159000	29988	40.87	15.35	12	4.22	904.00	2407.00	39450	20230905	-6.34	12800	20230104	188.67	39450	-6.34	20230905	12800	188.67	20230104	70500	-47.59	20230306	16000	130.94	20230316	2.10	N	403870	500	405 억		14027439	N	N	86947	N	00	N
141	20231107	131123	57	100.00	KSQ150		반도체	N	N	N	N		N	37050	-1350	5	-3.52	123108381250	3242970	76.85	37900	39400	36300	49900	26900	38400	37961.33	17.28	0	-5837	40533	39466	37583	36516	34633	40000	37050	406	11500	500	28410	50	1	81159000	30069	40.98	15.39	12	4.00	904.00	2407.00	39450	20230905	-6.08	12800	20230104	189.45	39450	-6.08	20230905	12800	189.45	20230104	70500	-47.45	20230306	16000	131.56	20230316	2.10	N	403870	500	405 억		14027439	N	N	86947	N	00	N
142	20231107	121114	57	100.00	KSQ150		반도체	N	N	N	N		N	36350	-2050	5	-5.34	109024028000	2860445	67.78	37900	39400	36350	49900	26900	38400	38114.15	17.28	0	-30625	40533	39466	37583	36516	34633	40000	37050	406	11500	500	28410	50	1	81159000	29501	40.21	15.10	12	3.52	904.00	2407.00	39450	20230905	-7.86	12800	20230104	183.98	39450	-7.86	20230905	12800	183.98	20230104	70500	-48.44	20230306	16000	127.19	20230316	2.10	N	403870	500	405 억		14027439	N	N	86947	N	00	N
143	20231107	111116	57	100.00	KSQ150		반도체	N	N	N	N		N	37600	-800	5	-2.08	94410194350	2466098	58.44	37900	39400	36750	49900	26900	38400	38283.13	17.28	0	-72522	40533	39466	37583	36516	34633	40000	37050	406	11500	500	28410	50	1	81159000	30516	41.59	15.62	12	3.04	904.00	2407.00	39450	20230905	-4.69	12800	20230104	193.75	39450	-4.69	20230905	12800	193.75	20230104	70500	-46.67	20230306	16000	135.00	20230316	2.10	N	403870	500	405 억		14027439	N	N	86947	N	00	N
144	20231107	101127	57	100.00	KSQ150		반도체	N	N	N	N		N	37450	-950	5	-2.47	82566991700	2151697	50.99	37900	39400	36750	49900	26900	38400	38372.94	17.28	0	-58796	40533	39466	37583	36516	34633	40000	37050	406	11500	500	28410	50	1	81159000	30394	41.43	15.56	12	2.65	904.00	2407.00	39450	20230905	-5.07	12800	20230104	192.58	39450	-5.07	20230905	12800	192.58	20230104	70500	-46.88	20230306	16000	134.06	20230316	2.10	N	403870	500	405 억		14027439	N	N	86947	N	00	N
145	20231107	091103	57	100.00	KSQ150		반도체	N	N	N	N		N	38350	-50	5	-0.13	17875085800	475311	11.26	37900	38400	36750	49900	26900	38400	37603.61	17.28	0	-29060	40533	39466	37583	36516	34633	40000	37050	406	11500	500	28410	50	1	81159000	31124	42.42	15.93	12	0.59	904.00	2407.00	39450	20230905	-2.79	12800	20230104	199.61	39450	-2.79	20230905	12800	199.61	20230104	70500	-45.60	20230306	16000	139.69	20230316	2.10	N	403870	500	405 억		14027439	N	N	86947	N	00	N
146	20231106	161050	57	100.00	KSQ150		반도체	N	N	N	N		N	38400	2700	2	7.56	141378494350	3745280	242.76	37000	38650	35700	46400	25000	35700	37747.27	16.26	1365	385258	36800	36250	35650	35100	34500	35950	34800	406	10700	500	26410	50	1	81159000	31165	42.48	15.95	12	4.61	904.00	2407.00	39450	20230905	-2.66	12800	20230104	200.00	39450	-2.66	20230905	12800	200.00	20230104	70500	-45.53	20230306	16000	140.00	20230316	2.28	Y	403870	500	405 억		13197500	N	N	86947	N	00	N
147	20231106	151057	57	100.00	KSQ150		반도체	N	N	N	N		N	38400	2700	2	7.56	135031056750	3579663	232.02	37000	38650	35700	46400	25000	35700	37721.81	16.26	1365	343622	36800	36250	35650	35100	34500	35950	34800	406	10700	500	26410	50	1	81159000	31165	42.48	15.95	12	4.41	904.00	2407.00	39450	20230905	-2.66	12800	20230104	200.00	39450	-2.66	20230905	12800	200.00	20230104	70500	-45.53	20230306	16000	140.00	20230316	2.28	Y	403870	500	405 억		13197500	N	N	48430	N	00	N
148	20231106	141050	57	100.00	KSQ150		반도체	N	N	N	N		N	38200	2500	2	7.00	115705128600	3076436	199.41	37000	38500	35700	46400	25000	35700	37610.22	16.26	1365	323820	36800	36250	35650	35100	34500	35950	34800	406	10700	500	26410	50	1	81159000	31003	42.26	15.87	12	3.79	904.00	2407.00	39450	20230905	-3.17	12800	20230104	198.44	39450	-3.17	20230905	12800	198.44	20230104	70500	-45.82	20230306	16000	138.75	20230316	2.28	Y	403870	500	405 억		13197500	N	N	48430	N	00	N
149	20231106	131100	57	100.00	KSQ150		반도체	N	N	N	N		N	37600	1900	2	5.32	97111087850	2589038	167.81	37000	38250	35700	46400	25000	35700	37508.67	16.26	1365	226969	36800	36250	35650	35100	34500	35950	34800	406	10700	500	26410	50	1	81159000	30516	41.59	15.62	12	3.19	904.00	2407.00	39450	20230905	-4.69	12800	20230104	193.75	39450	-4.69	20230905	12800	193.75	20230104	70500	-46.67	20230306	16000	135.00	20230316	2.28	Y	403870	500	405 억		13197500	N	N	48430	N	00	N
150	20231106	121057	57	100.00	KSQ150		반도체	N	N	N	N		N	37950	2250	2	6.30	89137789100	2378147	154.15	37000	38250	35700	46400	25000	35700	37482.15	16.26	1365	175848	36800	36250	35650	35100	34500	35950	34800	406	10700	500	26410	50	1	81159000	30800	41.98	15.77	12	2.93	904.00	2407.00	39450	20230905	-3.80	12800	20230104	196.48	39450	-3.80	20230905	12800	196.48	20230104	70500	-46.17	20230306	16000	137.19	20230316	2.28	Y	403870	500	405 억		13197500	N	N	48430	N	00	N
151	20231106	111055	57	100.00	KSQ150		반도체	N	N	N	N		N	37500	1800	2	5.04	77271614300	2065306	133.87	37000	38250	35700	46400	25000	35700	37414.26	16.26	1365	113769	36800	36250	35650	35100	34500	35950	34800	406	10700	500	26410	50	1	81159000	30435	41.48	15.58	12	2.54	904.00	2407.00	39450	20230905	-4.94	12800	20230104	192.97	39450	-4.94	20230905	12800	192.97	20230104	70500	-46.81	20230306	16000	134.38	20230316	2.28	Y	403870	500	405 억		13197500	N	N	48430	N	00	N
152	20231106	101028	57	100.00	KSQ150		반도체	N	N	N	N		N	37450	1750	2	4.90	63264300100	1693735	109.78	37000	38250	35700	46400	25000	35700	37352.10	16.26	1365	39700	36800	36250	35650	35100	34500	35950	34800	406	10700	500	26410	50	1	81159000	30394	41.43	15.56	12	2.09	904.00	2407.00	39450	20230905	-5.07	12800	20230104	192.58	39450	-5.07	20230905	12800	192.58	20230104	70500	-46.88	20230306	16000	134.06	20230316	2.28	Y	403870	500	405 억		13197500	N	N	48430	N	00	N
153	20231106	091053	57	100.00	KSQ150		반도체	N	N	N	N		N	35800	100	2	0.28	12149184650	332538	21.55	37000	37050	35700	46400	25000	35700	36535.13	16.26	1365	-40699	36800	36250	35650	35100	34500	35950	34800	406	10700	500	26410	50	1	81159000	29055	39.60	14.87	12	0.41	904.00	2407.00	39450	20230905	-9.25	12800	20230104	179.69	39450	-9.25	20230905	12800	179.69	20230104	70500	-49.22	20230306	16000	123.75	20230316	2.28	Y	403870	500	405 억		13197500	N	N	48430	N	00	N
154	20231103	161042	57	100.00	KSQ150		반도체	N	N	N	N		N	35700	400	2	1.13	53915019300	1512993	45.82	35800	36200	35050	45850	24750	35300	35634.57	15.98	480	154890	36666	35982	34966	34282	33266	36325	34625	406	10550	500	26120	50	1	81159000	28974	39.49	14.83	12	1.86	904.00	2407.00	39450	20230905	-9.51	12800	20230104	178.91	39450	-9.51	20230905	12800	178.91	20230104	70500	-49.36	20230306	16000	123.13	20230316	2.41	Y	403870	500	405 억		12965232	N	N	48430	N	00	N
155	20231103	151037	57	100.00	KSQ150		반도체	N	N	N	N		N	35750	450	2	1.27	51657264750	1449766	43.90	35800	36200	35050	45850	24750	35300	35631.46	15.98	480	140178	36666	35982	34966	34282	33266	36325	34625	406	10550	500	26120	50	1	81159000	29014	39.55	14.85	12	1.79	904.00	2407.00	39450	20230905	-9.38	12800	20230104	179.30	39450	-9.38	20230905	12800	179.30	20230104	70500	-49.29	20230306	16000	123.44	20230316	2.41	Y	403870	500	405 억		12965232	N	N	81248	N	00	N
156	20231103	141038	57	100.00	KSQ150		반도체	N	N	N	N		N	35850	550	2	1.56	47125621250	1322890	40.06	35800	36200	35050	45850	24750	35300	35623.25	15.98	480	105181	36666	35982	34966	34282	33266	36325	34625	406	10550	500	26120	50	1	81159000	29096	39.66	14.89	12	1.63	904.00	2407.00	39450	20230905	-9.13	12800	20230104	180.08	39450	-9.13	20230905	12800	180.08	20230104	70500	-49.15	20230306	16000	124.06	20230316	2.41	Y	403870	500	405 억		12965232	N	N	81248	N	00	N
157	20231103	131037	57	100.00	KSQ150		반도체	N	N	N	N		N	35550	250	2	0.71	41660613600	1169788	35.42	35800	36200	35050	45850	24750	35300	35613.83	15.98	480	15798	36666	35982	34966	34282	33266	36325	34625	406	10550	500	26120	50	1	81159000	28852	39.33	14.77	12	1.44	904.00	2407.00	39450	20230905	-9.89	12800	20230104	177.73	39450	-9.89	20230905	12800	177.73	20230104	70500	-49.57	20230306	16000	122.19	20230316	2.41	Y	403870	500	405 억		12965232	N	N	81248	N	00	N
158	20231103	121035	57	100.00	KSQ150		반도체	N	N	N	N		N	35600	300	2	0.85	37844296550	1062677	32.18	35800	36200	35050	45850	24750	35300	35612.24	15.98	480	-4545	36666	35982	34966	34282	33266	36325	34625	406	10550	500	26120	50	1	81159000	28893	39.38	14.79	12	1.31	904.00	2407.00	39450	20230905	-9.76	12800	20230104	178.12	39450	-9.76	20230905	12800	178.12	20230104	70500	-49.50	20230306	16000	122.50	20230316	2.41	Y	403870	500	405 억		12965232	N	N	81248	N	00	N
159	20231103	111045	57	100.00	KSQ150		반도체	N	N	N	N		N	35450	150	2	0.42	35801566950	1005261	30.44	35800	36200	35050	45850	24750	35300	35614.22	15.98	480	-22628	36666	35982	34966	34282	33266	36325	34625	406	10550	500	26120	50	1	81159000	28771	39.21	14.73	12	1.24	904.00	2407.00	39450	20230905	-10.14	12800	20230104	176.95	39450	-10.14	20230905	12800	176.95	20230104	70500	-49.72	20230306	16000	121.56	20230316	2.41	Y	403870	500	405 억		12965232	N	N	81248	N	00	N
160	20231103	101025	57	100.00	KSQ150		반도체	N	N	N	N		N	35800	500	2	1.42	29833844700	837592	25.36	35800	36200	35050	45850	24750	35300	35618.61	15.98	480	-13485	36666	35982	34966	34282	33266	36325	34625	406	10550	500	26120	50	1	81159000	29055	39.60	14.87	12	1.03	904.00	2407.00	39450	20230905	-9.25	12800	20230104	179.69	39450	-9.25	20230905	12800	179.69	20230104	70500	-49.22	20230306	16000	123.75	20230316	2.41	Y	403870	500	405 억		12965232	N	N	81248	N	00	N
161	20231103	091031	57	100.00	KSQ150		반도체	N	N	N	N		N	35650	350	2	0.99	12438622550	349528	10.58	35800	35850	35050	45850	24750	35300	35586.95	15.98	480	-66798	36666	35982	34966	34282	33266	36325	34625	406	10550	500	26120	50	1	81159000	28933	39.44	14.81	12	0.43	904.00	2407.00	39450	20230905	-9.63	12800	20230104	178.52	39450	-9.63	20230905	12800	178.52	20230104	70500	-49.43	20230306	16000	122.81	20230316	2.41	Y	403870	500	405 억		12965232	N	N	81248	N	00	N
162	20231102	161029	57	100.00	KSQ150		반도체	N	N	N	N		N	35300	2550	2	7.79	114578275450	3259572	210.38	34100	35650	33950	42550	22950	32750	35151.10	15.24	587	680333	34216	33482	32516	31782	30816	33850	32150	406	9800	500	24230	50	1	81159000	28649	39.05	14.67	12	4.02	904.00	2407.00	39450	20230905	-10.52	12800	20230104	175.78	39450	-10.52	20230905	12800	175.78	20230104	70500	-49.93	20230306	16000	120.62	20230316	2.43	Y	403870	500	405 억		12367672	N	N	80959	N	00	N
163	20231102	151041	57	100.00	KSQ150		반도체	N	N	N	N		N	35500	2750	2	8.40	109954483700	3128868	201.95	34100	35650	33950	42550	22950	32750	35141.96	15.24	587	632458	34216	33482	32516	31782	30816	33850	32150	406	9800	500	24230	50	1	81159000	28811	39.27	14.75	12	3.86	904.00	2407.00	39450	20230905	-10.01	12800	20230104	177.34	39450	-10.01	20230905	12800	177.34	20230104	70500	-49.65	20230306	16000	121.88	20230316	2.43	Y	403870	500	405 억		12367672	N	N	168041	N	00	N
164	20231102	141027	57	100.00	KSQ150		반도체	N	N	N	N		N	35600	2850	2	8.70	99178716200	2824980	182.33	34100	35600	33950	42550	22950	32750	35107.78	15.24	587	551682	34216	33482	32516	31782	30816	33850	32150	406	9800	500	24230	50	1	81159000	28893	39.38	14.79	12	3.48	904.00	2407.00	39450	20230905	-9.76	12800	20230104	178.12	39450	-9.76	20230905	12800	178.12	20230104	70500	-49.50	20230306	16000	122.50	20230316	2.43	Y	403870	500	405 억		12367672	N	N	168041	N	00	N
165	20231102	131028	57	100.00	KSQ150		반도체	N	N	N	N		N	35200	2450	2	7.48	88396999400	2520376	162.67	34100	35600	33950	42550	22950	32750	35072.97	15.24	587	441425	34216	33482	32516	31782	30816	33850	32150	406	9800	500	24230	50	1	81159000	28568	38.94	14.62	12	3.11	904.00	2407.00	39450	20230905	-10.77	12800	20230104	175.00	39450	-10.77	20230905	12800	175.00	20230104	70500	-50.07	20230306	16000	120.00	20230316	2.43	Y	403870	500	405 억		12367672	N	N	168041	N	00	N
166	20231102	121026	57	100.00	KSQ150		반도체	N	N	N	N		N	35150	2400	2	7.33	83247340700	2374137	153.24	34100	35600	33950	42550	22950	32750	35064.28	15.24	587	403958	34216	33482	32516	31782	30816	33850	32150	406	9800	500	24230	50	1	81159000	28527	38.88	14.60	12	2.93	904.00	2407.00	39450	20230905	-10.90	12800	20230104	174.61	39450	-10.90	20230905	12800	174.61	20230104	70500	-50.14	20230306	16000	119.69	20230316	2.43	Y	403870	500	405 억		12367672	N	N	168041	N	00	N
167	20231102	111025	57	100.00	KSQ150		반도체	N	N	N	N		N	35000	2250	2	6.87	77829481500	2219687	143.27	34100	35600	33950	42550	22950	32750	35063.30	15.24	587	360675	34216	33482	32516	31782	30816	33850	32150	406	9800	500	24230	50	1	81159000	28406	38.72	14.54	12	2.73	904.00	2407.00	39450	20230905	-11.28	12800	20230104	173.44	39450	-11.28	20230905	12800	173.44	20230104	70500	-50.35	20230306	16000	118.75	20230316	2.43	Y	403870	500	405 억		12367672	N	N	168041	N	00	N
168	20231102	101026	57	100.00	KSQ150		반도체	N	N	N	N		N	35350	2600	2	7.94	62856358200	1794218	115.81	34100	35600	33950	42550	22950	32750	35032.77	15.24	587	303267	34216	33482	32516	31782	30816	33850	32150	406	9800	500	24230	50	1	81159000	28690	39.10	14.69	12	2.21	904.00	2407.00	39450	20230905	-10.39	12800	20230104	176.17	39450	-10.39	20230905	12800	176.17	20230104	70500	-49.86	20230306	16000	120.94	20230316	2.43	Y	403870	500	405 억		12367672	N	N	168041	N	00	N
169	20231102	091033	57	100.00	KSQ150		반도체	N	N	N	N		N	35050	2300	2	7.02	21640475050	625198	40.35	34100	35100	33950	42550	22950	32750	34613.88	15.24	587	63017	34216	33482	32516	31782	30816	33850	32150	406	9800	500	24230	50	1	81159000	28446	38.77	14.56	12	0.77	904.00	2407.00	39450	20230905	-11.15	12800	20230104	173.83	39450	-11.15	20230905	12800	173.83	20230104	70500	-50.28	20230306	16000	119.06	20230316	2.43	Y	403870	500	405 억		12367672	N	N	168041	N	00	N
170	20231101	161022	57	100.00	KSQ150		반도체	N	N	N	N		N	32750	1600	2	5.14	49289087050	1523912	64.90	31550	33250	31550	40450	21850	31150	32343.61	14.96	-885	146361	35383	33266	32183	30066	28983	32725	29525	406	9300	500	23050	50	1	81159000	26580	36.23	13.61	12	1.88	904.00	2407.00	39450	20230905	-16.98	12800	20230104	155.86	39450	-16.98	20230905	12800	155.86	20230104	70500	-53.55	20230306	16000	104.69	20230316	2.43	Y	403870	500	405 억		12142456	N	N	168041	N	00	N
171	20231101	151022	57	100.00	KSQ150		반도체	N	N	N	N		N	32900	1750	2	5.62	46671658200	1444177	61.50	31550	33250	31550	40450	21850	31150	32317.59	14.96	-885	124583	35383	33266	32183	30066	28983	32725	29525	406	9300	500	23050	50	1	81159000	26701	36.39	13.67	12	1.78	904.00	2407.00	39450	20230905	-16.60	12800	20230104	157.03	39450	-16.60	20230905	12800	157.03	20230104	70500	-53.33	20230306	16000	105.62	20230316	2.43	Y	403870	500	405 억		12142456	N	N	346500	N	00	N
172	20231101	141013	57	100.00	KSQ150		반도체	N	N	N	N		N	32800	1650	2	5.30	39209365800	1216816	51.82	31550	33250	31550	40450	21850	31150	32223.43	14.96	-885	108001	35383	33266	32183	30066	28983	32725	29525	406	9300	500	23050	50	1	81159000	26620	36.28	13.63	12	1.50	904.00	2407.00	39450	20230905	-16.86	12800	20230104	156.25	39450	-16.86	20230905	12800	156.25	20230104	70500	-53.48	20230306	16000	105.00	20230316	2.43	Y	403870	500	405 억		12142456	N	N	346500	N	00	N
173	20231101	131022	57	100.00	KSQ150		반도체	N	N	N	N		N	32350	1200	2	3.85	29454771250	919458	39.16	31550	32600	31550	40450	21850	31150	32035.48	14.96	-885	62332	35383	33266	32183	30066	28983	32725	29525	406	9300	500	23050	50	1	81159000	26255	35.79	13.44	12	1.13	904.00	2407.00	39450	20230905	-18.00	12800	20230104	152.73	39450	-18.00	20230905	12800	152.73	20230104	70500	-54.11	20230306	16000	102.19	20230316	2.43	Y	403870	500	405 억		12142456	N	N	346500	N	00	N
174	20231101	121047	57	100.00	KSQ150		반도체	N	N	N	N		N	32500	1350	2	4.33	26764274300	836444	35.62	31550	32600	31550	40450	21850	31150	31998.27	14.96	-885	51988	35383	33266	32183	30066	28983	32725	29525	406	9300	500	23050	50	1	81159000	26377	35.95	13.50	12	1.03	904.00	2407.00	39450	20230905	-17.62	12800	20230104	153.91	39450	-17.62	20230905	12800	153.91	20230104	70500	-53.90	20230306	16000	103.12	20230316	2.43	Y	403870	500	405 억		12142456	N	N	346500	N	00	N
175	20231101	111055	57	100.00	KSQ150		반도체	N	N	N	N		N	32150	1000	2	3.21	21993525850	689127	29.35	31550	32350	31550	40450	21850	31150	31915.69	14.96	-885	15175	35383	33266	32183	30066	28983	32725	29525	406	9300	500	23050	50	1	81159000	26093	35.56	13.36	12	0.85	904.00	2407.00	39450	20230905	-18.50	12800	20230104	151.17	39450	-18.50	20230905	12800	151.17	20230104	70500	-54.40	20230306	16000	100.94	20230316	2.43	Y	403870	500	405 억		12142456	N	N	346500	N	00	N
176	20231101	101037	57	100.00	KSQ150		반도체	N	N	N	N		N	31800	650	2	2.09	14941104650	469187	19.98	31550	32150	31550	40450	21850	31150	31845.52	14.96	-885	-33564	35383	33266	32183	30066	28983	32725	29525	406	9300	500	23050	50	1	81159000	25809	35.18	13.21	12	0.58	904.00	2407.00	39450	20230905	-19.39	12800	20230104	148.44	39450	-19.39	20230905	12800	148.44	20230104	70500	-54.89	20230306	16000	98.75	20230316	2.43	Y	403870	500	405 억		12142456	N	N	346500	N	00	N
177	20231101	091041	57	100.00	KSQ150		반도체	N	N	N	N		N	31750	600	2	1.93	7007271000	220498	9.39	31550	32050	31550	40450	21850	31150	31780.93	14.96	-885	-4676	35383	33266	32183	30066	28983	32725	29525	406	9300	500	23050	50	1	81159000	25768	35.12	13.19	12	0.27	904.00	2407.00	39450	20230905	-19.52	12800	20230104	148.05	39450	-19.52	20230905	12800	148.05	20230104	70500	-54.96	20230306	16000	98.44	20230316	2.43	Y	403870	500	405 억		12142456	N	N	346500	N	00	N