KissMeData/403870/price/prices-20231001.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	20231031	161248	57	100.00	KSQ150		반도체	N	N	N	N		N	31150	-2900	5	-8.52	74522469050	2317892	149.79	34150	34300	31100	44250	23850	34050	32153.13	15.47	-885	-354641	35350	34700	34100	33450	32850	35025	33775	406	10200	500	25190	50	1	81159000	25281	34.46	12.94	12	2.86	904.00	2407.00	39450	20230905	-21.04	12800	20230104	143.36	39450	-21.04	20230905	12800	143.36	20230104	70500	-55.82	20230306	16000	94.69	20230316	2.59	Y	403870	500	405 억		12558599	N	N	345921	N	00	N
3	20231031	151300	57	100.00	KSQ150		반도체	N	N	N	N		N	31300	-2750	5	-8.08	70866282550	2200831	142.22	34150	34300	31100	44250	23850	34050	32198.65	15.47	-885	-329834	35350	34700	34100	33450	32850	35025	33775	406	10200	500	25190	50	1	81159000	25403	34.62	13.00	12	2.71	904.00	2407.00	39450	20230905	-20.66	12800	20230104	144.53	39450	-20.66	20230905	12800	144.53	20230104	70500	-55.60	20230306	16000	95.62	20230316	2.59	Y	403870	500	405 억		12558599	N	N	157892	N	00	N
4	20231031	141309	57	100.00	KSQ150		반도체	N	N	N	N		N	31450	-2600	5	-7.64	63437140700	1963586	126.89	34150	34300	31100	44250	23850	34050	32305.59	15.47	-885	-288405	35350	34700	34100	33450	32850	35025	33775	406	10200	500	25190	50	1	81159000	25525	34.79	13.07	12	2.42	904.00	2407.00	39450	20230905	-20.28	12800	20230104	145.70	39450	-20.28	20230905	12800	145.70	20230104	70500	-55.39	20230306	16000	96.56	20230316	2.59	Y	403870	500	405 억		12558599	N	N	157892	N	00	N
5	20231031	131258	57	100.00	KSQ150		반도체	N	N	N	N		N	31450	-2600	5	-7.64	55530739200	1710658	110.55	34150	34300	31350	44250	23850	34050	32460.38	15.47	-885	-257925	35350	34700	34100	33450	32850	35025	33775	406	10200	500	25190	50	1	81159000	25525	34.79	13.07	12	2.11	904.00	2407.00	39450	20230905	-20.28	12800	20230104	145.70	39450	-20.28	20230905	12800	145.70	20230104	70500	-55.39	20230306	16000	96.56	20230316	2.59	Y	403870	500	405 억		12558599	N	N	157892	N	00	N
6	20231031	121300	57	100.00	KSQ150		반도체	N	N	N	N		N	31550	-2500	5	-7.34	47055242400	1441670	93.16	34150	34300	31550	44250	23850	34050	32638.08	15.47	-885	-199483	35350	34700	34100	33450	32850	35025	33775	406	10200	500	25190	50	1	81159000	25606	34.90	13.11	12	1.78	904.00	2407.00	39450	20230905	-20.03	12800	20230104	146.48	39450	-20.03	20230905	12800	146.48	20230104	70500	-55.25	20230306	16000	97.19	20230316	2.59	Y	403870	500	405 억		12558599	N	N	157892	N	00	N
7	20231031	111331	57	100.00	KSQ150		반도체	N	N	N	N		N	32450	-1600	5	-4.70	39975495050	1219980	78.84	34150	34300	31800	44250	23850	34050	32765.92	15.47	-885	-161065	35350	34700	34100	33450	32850	35025	33775	406	10200	500	25190	50	1	81159000	26336	35.90	13.48	12	1.50	904.00	2407.00	39450	20230905	-17.74	12800	20230104	153.52	39450	-17.74	20230905	12800	153.52	20230104	70500	-53.97	20230306	16000	102.81	20230316	2.59	Y	403870	500	405 억		12558599	N	N	157892	N	00	N
8	20231031	101307	57	100.00	KSQ150		반도체	N	N	N	N		N	32200	-1850	5	-5.43	29375525800	889446	57.48	34150	34300	32050	44250	23850	34050	33025.22	15.47	-885	-98780	35350	34700	34100	33450	32850	35025	33775	406	10200	500	25190	50	1	81159000	26133	35.62	13.38	12	1.10	904.00	2407.00	39450	20230905	-18.38	12800	20230104	151.56	39450	-18.38	20230905	12800	151.56	20230104	70500	-54.33	20230306	16000	101.25	20230316	2.59	Y	403870	500	405 억		12558599	N	N	157892	N	00	N
9	20231031	091310	57	100.00	KSQ150		반도체	N	N	N	N		N	33950	-100	5	-0.29	6064737850	177887	11.50	34150	34300	33850	44250	23850	34050	34093.53	15.47	-885	-19037	35350	34700	34100	33450	32850	35025	33775	406	10200	500	25190	50	1	81159000	27553	37.56	14.10	12	0.22	904.00	2407.00	39450	20230905	-13.94	12800	20230104	165.23	39450	-13.94	20230905	12800	165.23	20230104	70500	-51.84	20230306	16000	112.19	20230316	2.59	Y	403870	500	405 억		12558599	N	N	157892	N	00	N
10	20231030	161242	57	100.00	KSQ150		반도체	N	N	N	N		N	34050	-50	5	-0.15	51530365400	1514352	40.42	33850	34750	33500	44300	23900	34100	34027.58	15.42	-1770	-147329	36566	35332	33316	32082	30066	35950	32700	406	10200	500	25230	50	1	81159000	27635	37.67	14.15	12	1.87	904.00	2407.00	39450	20230905	-13.69	12800	20230104	166.02	39450	-13.69	20230905	12800	166.02	20230104	70500	-51.70	20230306	16000	112.81	20230316	2.21	Y	403870	500	405 억		12510700	N	N	157702	N	00	N
11	20231030	151214	57	100.00	KSQ150		반도체	N	N	N	N		N	34000	-100	5	-0.29	49108902950	1443185	38.52	33850	34750	33500	44300	23900	34100	34027.71	15.42	-1770	-141438	36566	35332	33316	32082	30066	35950	32700	406	10200	500	25230	50	1	81159000	27594	37.61	14.13	12	1.78	904.00	2407.00	39450	20230905	-13.81	12800	20230104	165.62	39450	-13.81	20230905	12800	165.62	20230104	70500	-51.77	20230306	16000	112.50	20230316	2.21	Y	403870	500	405 억		12510700	N	N	317687	N	00	N
12	20231030	141213	57	100.00	KSQ150		반도체	N	N	N	N		N	33700	-400	5	-1.17	44266486600	1299775	34.69	33850	34750	33500	44300	23900	34100	34056.75	15.42	-1770	-119105	36566	35332	33316	32082	30066	35950	32700	406	10200	500	25230	50	1	81159000	27351	37.28	14.00	12	1.60	904.00	2407.00	39450	20230905	-14.58	12800	20230104	163.28	39450	-14.58	20230905	12800	163.28	20230104	70500	-52.20	20230306	16000	110.63	20230316	2.21	Y	403870	500	405 억		12510700	N	N	317687	N	00	N
13	20231030	131217	57	100.00	KSQ150		반도체	N	N	N	N		N	34050	-50	5	-0.15	38716985050	1135380	30.31	33850	34750	33500	44300	23900	34100	34100.47	15.42	-1770	-76951	36566	35332	33316	32082	30066	35950	32700	406	10200	500	25230	50	1	81159000	27635	37.67	14.15	12	1.40	904.00	2407.00	39450	20230905	-13.69	12800	20230104	166.02	39450	-13.69	20230905	12800	166.02	20230104	70500	-51.70	20230306	16000	112.81	20230316	2.21	Y	403870	500	405 억		12510700	N	N	317687	N	00	N
14	20231030	121206	57	100.00	KSQ150		반도체	N	N	N	N		N	33950	-150	5	-0.44	35484257550	1040638	27.78	33850	34750	33500	44300	23900	34100	34098.55	15.42	-1770	-76880	36566	35332	33316	32082	30066	35950	32700	406	10200	500	25230	50	1	81159000	27553	37.56	14.10	12	1.28	904.00	2407.00	39450	20230905	-13.94	12800	20230104	165.23	39450	-13.94	20230905	12800	165.23	20230104	70500	-51.84	20230306	16000	112.19	20230316	2.21	Y	403870	500	405 억		12510700	N	N	317687	N	00	N
15	20231030	111207	57	100.00	KSQ150		반도체	N	N	N	N		N	33850	-250	5	-0.73	33037102050	968354	25.85	33850	34750	33500	44300	23900	34100	34116.91	15.42	-1770	-66051	36566	35332	33316	32082	30066	35950	32700	406	10200	500	25230	50	1	81159000	27472	37.44	14.06	12	1.19	904.00	2407.00	39450	20230905	-14.20	12800	20230104	164.45	39450	-14.20	20230905	12800	164.45	20230104	70500	-51.99	20230306	16000	111.56	20230316	2.21	Y	403870	500	405 억		12510700	N	N	317687	N	00	N
16	20231030	101202	57	100.00	KSQ150		반도체	N	N	N	N		N	33950	-150	5	-0.44	24710884400	721503	19.26	33850	34750	33750	44300	23900	34100	34250.97	15.42	-1770	-76681	36566	35332	33316	32082	30066	35950	32700	406	10200	500	25230	50	1	81159000	27553	37.56	14.10	12	0.89	904.00	2407.00	39450	20230905	-13.94	12800	20230104	165.23	39450	-13.94	20230905	12800	165.23	20230104	70500	-51.84	20230306	16000	112.19	20230316	2.21	Y	403870	500	405 억		12510700	N	N	317687	N	00	N
17	20231030	091204	57	100.00	KSQ150		반도체	N	N	N	N		N	34300	200	2	0.59	9189185600	267921	7.15	33850	34600	33800	44300	23900	34100	34304.67	15.42	-1770	13382	36566	35332	33316	32082	30066	35950	32700	406	10200	500	25230	50	1	81159000	27838	37.94	14.25	12	0.33	904.00	2407.00	39450	20230905	-13.05	12800	20230104	167.97	39450	-13.05	20230905	12800	167.97	20230104	70500	-51.35	20230306	16000	114.37	20230316	2.21	Y	403870	500	405 억		12510700	N	N	317687	N	00	N
18	20231027	161102	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34100	1550	2	4.76	122873321400	3685359	62.07	33050	34550	31300	42300	22800	32550	33339.64	14.56	-1770	272292	36616	34582	33566	31532	30516	34075	31025	406	9750	500	24080	50	1	81159000	27675	37.72	14.17	12	4.54	904.00	2407.00	39450	20230905	-13.56	12800	20230104	166.41	39450	-13.56	20230905	12800	166.41	20230104	70500	-51.63	20230306	16000	113.12	20230316	2.51	Y	403870	500	405 억		11816482	N	N	316828	N	00	N
19	20231027	151203	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34200	1650	2	5.07	117183343450	3518728	59.27	33050	34550	31300	42300	22800	32550	33302.85	14.56	-1770	222011	36616	34582	33566	31532	30516	34075	31025	406	9750	500	24080	50	1	81159000	27756	37.83	14.21	12	4.34	904.00	2407.00	39450	20230905	-13.31	12800	20230104	167.19	39450	-13.31	20230905	12800	167.19	20230104	70500	-51.49	20230306	16000	113.75	20230316	2.51	Y	403870	500	405 억		11816482	N	N	660873	N	00	N
20	20231027	141202	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34100	1550	2	4.76	106358464550	3202395	53.94	33050	34550	31300	42300	22800	32550	33212.26	14.56	-1770	173575	36616	34582	33566	31532	30516	34075	31025	406	9750	500	24080	50	1	81159000	27675	37.72	14.17	12	3.95	904.00	2407.00	39450	20230905	-13.56	12800	20230104	166.41	39450	-13.56	20230905	12800	166.41	20230104	70500	-51.63	20230306	16000	113.12	20230316	2.51	Y	403870	500	405 억		11816482	N	N	660873	N	00	N
21	20231027	131151	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33950	1400	2	4.30	87984394350	2664062	44.87	33050	34400	31300	42300	22800	32550	33026.49	14.56	-1770	81121	36616	34582	33566	31532	30516	34075	31025	406	9750	500	24080	50	1	81159000	27553	37.56	14.10	12	3.28	904.00	2407.00	39450	20230905	-13.94	12800	20230104	165.23	39450	-13.94	20230905	12800	165.23	20230104	70500	-51.84	20230306	16000	112.19	20230316	2.51	Y	403870	500	405 억		11816482	N	N	660873	N	00	N
22	20231027	121204	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34100	1550	2	4.76	76848396600	2336313	39.35	33050	34400	31300	42300	22800	32550	32893.09	14.56	-1770	48155	36616	34582	33566	31532	30516	34075	31025	406	9750	500	24080	50	1	81159000	27675	37.72	14.17	12	2.88	904.00	2407.00	39450	20230905	-13.56	12800	20230104	166.41	39450	-13.56	20230905	12800	166.41	20230104	70500	-51.63	20230306	16000	113.12	20230316	2.51	Y	403870	500	405 억		11816482	N	N	660873	N	00	N
23	20231027	111211	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33400	850	2	2.61	61078685350	1871340	31.52	33050	33650	31300	42300	22800	32550	32639.03	14.56	-1770	-36126	36616	34582	33566	31532	30516	34075	31025	406	9750	500	24080	50	1	81159000	27107	36.95	13.88	12	2.31	904.00	2407.00	39450	20230905	-15.34	12800	20230104	160.94	39450	-15.34	20230905	12800	160.94	20230104	70500	-52.62	20230306	16000	108.75	20230316	2.51	Y	403870	500	405 억		11816482	N	N	660873	N	00	N
24	20231027	101159	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33100	550	2	1.69	45454260750	1402850	23.63	33050	33400	31300	42300	22800	32550	32401.32	14.56	-1770	-41414	36616	34582	33566	31532	30516	34075	31025	406	9750	500	24080	50	1	81159000	26864	36.62	13.75	12	1.73	904.00	2407.00	39450	20230905	-16.10	12800	20230104	158.59	39450	-16.10	20230905	12800	158.59	20230104	70500	-53.05	20230306	16000	106.88	20230316	2.51	Y	403870	500	405 억		11816482	N	N	660873	N	00	N
25	20231027	091205	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32150	-400	5	-1.23	13434925100	410829	6.92	33050	33250	32000	42300	22800	32550	32702.16	14.56	-1770	-57026	36616	34582	33566	31532	30516	34075	31025	406	9750	500	24080	50	1	81159000	26093	35.56	13.36	12	0.51	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	2.51	Y	403870	500	405 억		11816482	N	N	660873	N	00	N
26	20231026	161147	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32550	-4850	5	-12.97	179457871900	5277182	61.53	35250	35600	32550	48600	26200	37400	34011.44	15.45	-1472	-1047784	40433	38916	37183	35666	33933	39675	36425	406	11200	500	27670	50	1	81159000	26417	36.01	13.52	12	6.50	904.00	2407.00	39450	20230905	-17.49	12800	20230104	154.30	39450	-17.49	20230905	12800	154.30	20230104	70500	-53.83	20230306	16000	103.44	20230316	2.55	Y	403870	500	405 억		12536778	N	N	660430	N	00	N
27	20231026	151144	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32850	-4550	5	-12.17	170754334650	5010546	58.42	35250	35600	32750	48600	26200	37400	34078.84	15.45	-1472	-1051593	40433	38916	37183	35666	33933	39675	36425	406	11200	500	27670	50	1	81159000	26661	36.34	13.65	12	6.17	904.00	2407.00	39450	20230905	-16.73	12800	20230104	156.64	39450	-16.73	20230905	12800	156.64	20230104	70500	-53.40	20230306	16000	105.31	20230316	2.55	Y	403870	500	405 억		12536778	N	N	142163	N	00	N
28	20231026	141147	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33200	-4200	5	-11.23	146909557750	4290037	50.02	35250	35600	33100	48600	26200	37400	34244.20	15.45	-1472	-972186	40433	38916	37183	35666	33933	39675	36425	406	11200	500	27670	50	1	81159000	26945	36.73	13.79	12	5.29	904.00	2407.00	39450	20230905	-15.84	12800	20230104	159.38	39450	-15.84	20230905	12800	159.38	20230104	70500	-52.91	20230306	16000	107.50	20230316	2.55	Y	403870	500	405 억		12536778	N	N	142163	N	00	N
29	20231026	131144	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33350	-4050	5	-10.83	131371720600	3823164	44.57	35250	35600	33150	48600	26200	37400	34361.87	15.45	-1472	-882209	40433	38916	37183	35666	33933	39675	36425	406	11200	500	27670	50	1	81159000	27067	36.89	13.86	12	4.71	904.00	2407.00	39450	20230905	-15.46	12800	20230104	160.55	39450	-15.46	20230905	12800	160.55	20230104	70500	-52.70	20230306	16000	108.44	20230316	2.55	Y	403870	500	405 억		12536778	N	N	142163	N	00	N
30	20231026	121136	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33850	-3550	5	-9.49	118048081300	3429463	39.98	35250	35600	33150	48600	26200	37400	34421.55	15.45	-1472	-788798	40433	38916	37183	35666	33933	39675	36425	406	11200	500	27670	50	1	81159000	27472	37.44	14.06	12	4.23	904.00	2407.00	39450	20230905	-14.20	12800	20230104	164.45	39450	-14.20	20230905	12800	164.45	20230104	70500	-51.99	20230306	16000	111.56	20230316	2.55	Y	403870	500	405 억		12536778	N	N	142163	N	00	N
31	20231026	111153	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33850	-3550	5	-9.49	95766851550	2765979	32.25	35250	35600	33800	48600	26200	37400	34622.91	15.45	-1472	-714518	40433	38916	37183	35666	33933	39675	36425	406	11200	500	27670	50	1	81159000	27472	37.44	14.06	12	3.41	904.00	2407.00	39450	20230905	-14.20	12800	20230104	164.45	39450	-14.20	20230905	12800	164.45	20230104	70500	-51.99	20230306	16000	111.56	20230316	2.55	Y	403870	500	405 억		12536778	N	N	142163	N	00	N
32	20231026	101149	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34150	-3250	5	-8.69	72669756250	2090953	24.38	35250	35600	33800	48600	26200	37400	34754.10	15.45	-1472	-509052	40433	38916	37183	35666	33933	39675	36425	406	11200	500	27670	50	1	81159000	27716	37.78	14.19	12	2.58	904.00	2407.00	39450	20230905	-13.43	12800	20230104	166.80	39450	-13.43	20230905	12800	166.80	20230104	70500	-51.56	20230306	16000	113.44	20230316	2.55	Y	403870	500	405 억		12536778	N	N	142163	N	00	N
33	20231026	091146	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35200	-2200	5	-5.88	26083146250	744537	8.68	35250	35400	34550	48600	26200	37400	35032.02	15.45	-1472	-74310	40433	38916	37183	35666	33933	39675	36425	406	11200	500	27670	50	1	81159000	28568	38.94	14.62	12	0.92	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	2.55	Y	403870	500	405 억		12536778	N	N	142163	N	00	N
34	20231025	161147	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	37400	2150	2	6.10	316101792950	8402394	355.13	35650	38700	35450	45800	24700	35250	37621.38	14.12	-1770	991283	36350	35800	34750	34200	33150	36075	34475	406	10550	500	26080	50	1	81159000	30353	41.37	15.54	12	10.35	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	2.55	Y	403870	500	405 억		11459588	N	N	141281	N	00	N
35	20231025	151145	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	37600	2350	2	6.67	305302685350	8113869	342.94	35650	38700	35450	45800	24700	35250	37627.26	14.12	-1770	894263	36350	35800	34750	34200	33150	36075	34475	406	10550	500	26080	50	1	81159000	30516	41.59	15.62	12	10.00	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	2.55	Y	403870	500	405 억		11459588	N	N	165380	N	00	N
36	20231025	141141	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	38400	3150	2	8.94	278629365300	7410290	313.20	35650	38700	35450	45800	24700	35250	37600.33	14.12	-1770	786412	36350	35800	34750	34200	33150	36075	34475	406	10550	500	26080	50	1	81159000	31165	42.48	15.95	12	9.13	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	2.55	Y	403870	500	405 억		11459588	N	N	165380	N	00	N
37	20231025	131142	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	37500	2250	2	6.38	237262174750	6326103	267.38	35650	38700	35450	45800	24700	35250	37505.27	14.12	-1770	529510	36350	35800	34750	34200	33150	36075	34475	406	10550	500	26080	50	1	81159000	30435	41.48	15.58	12	7.79	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	2.55	Y	403870	500	405 억		11459588	N	N	165380	N	00	N
38	20231025	121146	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	37700	2450	2	6.95	220142869650	5872825	248.22	35650	38700	35450	45800	24700	35250	37485.01	14.12	-1770	423922	36350	35800	34750	34200	33150	36075	34475	406	10550	500	26080	50	1	81159000	30597	41.70	15.66	12	7.24	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	2.55	Y	403870	500	405 억		11459588	N	N	165380	N	00	N
39	20231025	111145	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	37650	2400	2	6.81	204456142900	5455335	230.57	35650	38700	35450	45800	24700	35250	37478.20	14.12	-1770	365192	36350	35800	34750	34200	33150	36075	34475	406	10550	500	26080	50	1	81159000	30556	41.65	15.64	12	6.72	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	2.55	Y	403870	500	405 억		11459588	N	N	165380	N	00	N
40	20231025	101147	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	37850	2600	2	7.38	137623572050	3695914	156.21	35650	38150	35450	45800	24700	35250	37236.68	14.12	-1770	315995	36350	35800	34750	34200	33150	36075	34475	406	10550	500	26080	50	1	81159000	30719	41.87	15.72	12	4.55	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	2.55	Y	403870	500	405 억		11459588	N	N	165380	N	00	N
41	20231025	091142	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	37000	1750	2	4.96	32594772500	895994	37.87	35650	37000	35450	45800	24700	35250	36378.34	14.12	-1770	18431	36350	35800	34750	34200	33150	36075	34475	406	10550	500	26080	50	1	81159000	30029	40.93	15.37	12	1.10	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	2.55	Y	403870	500	405 억		11459588	N	N	165380	N	00	N
42	20231024	161115	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35250	1800	2	5.38	80434021400	2321468	213.47	34150	35300	33700	43450	23450	33450	34647.33	14.08	-3242	-120595	34816	34132	33666	32982	32516	33900	32750	406	10000	500	24750	50	1	81159000	28609	38.99	14.64	12	2.86	904.00	2407.00	39450	20230905	-10.65	12800	20230104	175.39	39450	-10.65	20230905	12800	175.39	20230104	70500	-50.00	20230306	16000	120.31	20230316	2.62	Y	403870	500	405 억		11425447	N	N	165310	N	00	N
43	20231024	151135	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35200	1750	2	5.23	76693175100	2215280	203.71	34150	35300	33700	43450	23450	33450	34620.25	14.08	-3242	-118377	34816	34132	33666	32982	32516	33900	32750	406	10000	500	24750	50	1	81159000	28568	38.94	14.62	12	2.73	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	2.62	Y	403870	500	405 억		11425447	N	N	141060	N	00	N
44	20231024	141117	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34850	1400	2	4.19	62513082800	1810687	166.50	34150	35100	33700	43450	23450	33450	34524.70	14.08	-3242	-173975	34816	34132	33666	32982	32516	33900	32750	406	10000	500	24750	50	1	81159000	28284	38.55	14.48	12	2.23	904.00	2407.00	39450	20230905	-11.66	12800	20230104	172.27	39450	-11.66	20230905	12800	172.27	20230104	70500	-50.57	20230306	16000	117.81	20230316	2.62	Y	403870	500	405 억		11425447	N	N	141060	N	00	N
45	20231024	131120	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34350	900	2	2.69	57409944950	1663398	152.96	34150	35100	33700	43450	23450	33450	34513.86	14.08	-3242	-162429	34816	34132	33666	32982	32516	33900	32750	406	10000	500	24750	50	1	81159000	27878	38.00	14.27	12	2.05	904.00	2407.00	39450	20230905	-12.93	12800	20230104	168.36	39450	-12.93	20230905	12800	168.36	20230104	70500	-51.28	20230306	16000	114.69	20230316	2.62	Y	403870	500	405 억		11425447	N	N	141060	N	00	N
46	20231024	121134	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34350	900	2	2.69	54020656850	1564923	143.90	34150	35100	33700	43450	23450	33450	34519.91	14.08	-3242	-131015	34816	34132	33666	32982	32516	33900	32750	406	10000	500	24750	50	1	81159000	27878	38.00	14.27	12	1.93	904.00	2407.00	39450	20230905	-12.93	12800	20230104	168.36	39450	-12.93	20230905	12800	168.36	20230104	70500	-51.28	20230306	16000	114.69	20230316	2.62	Y	403870	500	405 억		11425447	N	N	141060	N	00	N
47	20231024	111128	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34250	800	2	2.39	48756334050	1411814	129.82	34150	35100	33700	43450	23450	33450	34534.77	14.08	-3242	-92026	34816	34132	33666	32982	32516	33900	32750	406	10000	500	24750	50	1	81159000	27797	37.89	14.23	12	1.74	904.00	2407.00	39450	20230905	-13.18	12800	20230104	167.58	39450	-13.18	20230905	12800	167.58	20230104	70500	-51.42	20230306	16000	114.06	20230316	2.62	Y	403870	500	405 억		11425447	N	N	141060	N	00	N
48	20231024	101119	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34450	1000	2	2.99	37490707200	1081193	99.42	34150	35100	34100	43450	23450	33450	34675.67	14.08	-3242	-16334	34816	34132	33666	32982	32516	33900	32750	406	10000	500	24750	50	1	81159000	27959	38.11	14.31	12	1.33	904.00	2407.00	39450	20230905	-12.67	12800	20230104	169.14	39450	-12.67	20230905	12800	169.14	20230104	70500	-51.13	20230306	16000	115.31	20230316	2.62	Y	403870	500	405 억		11425447	N	N	141060	N	00	N
49	20231024	091127	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34900	1450	2	4.33	16615920450	479480	44.09	34150	35050	34100	43450	23450	33450	34654.84	14.08	-3242	18736	34816	34132	33666	32982	32516	33900	32750	406	10000	500	24750	50	1	81159000	28324	38.61	14.50	12	0.59	904.00	2407.00	39450	20230905	-11.53	12800	20230104	172.66	39450	-11.53	20230905	12800	172.66	20230104	70500	-50.50	20230306	16000	118.12	20230316	2.62	Y	403870	500	405 억		11425447	N	N	141060	N	00	N
50	20231023	161109	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33450	100	2	0.30	36053033800	1068996	81.78	33650	34350	33200	43350	23350	33350	33728.79	14.18	587	-53595	35050	34200	33100	32250	31150	34625	32675	406	10000	500	24670	50	1	81159000	27148	37.00	13.90	12	1.32	904.00	2407.00	39450	20230905	-15.21	12800	20230104	161.33	39450	-15.21	20230905	12800	161.33	20230104	70500	-52.55	20230306	16000	109.06	20230316	2.55	Y	403870	500	405 억		11511697	N	N	141060	N	00	N
51	20231023	151115	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33550	200	2	0.60	34073785050	1009872	77.26	33650	34350	33200	43350	23350	33350	33742.71	14.18	587	-70974	35050	34200	33100	32250	31150	34625	32675	406	10000	500	24670	50	1	81159000	27229	37.11	13.94	12	1.24	904.00	2407.00	39450	20230905	-14.96	12800	20230104	162.11	39450	-14.96	20230905	12800	162.11	20230104	70500	-52.41	20230306	16000	109.69	20230316	2.55	Y	403870	500	405 억		11511697	N	N	75579	N	00	N
52	20231023	141112	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33650	300	2	0.90	30791698450	912155	69.78	33650	34350	33200	43350	23350	33350	33759.41	14.18	587	-65645	35050	34200	33100	32250	31150	34625	32675	406	10000	500	24670	50	1	81159000	27310	37.22	13.98	12	1.12	904.00	2407.00	39450	20230905	-14.70	12800	20230104	162.89	39450	-14.70	20230905	12800	162.89	20230104	70500	-52.27	20230306	16000	110.31	20230316	2.55	Y	403870	500	405 억		11511697	N	N	75579	N	00	N
53	20231023	131120	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33600	250	2	0.75	27501111400	813757	62.25	33650	34350	33200	43350	23350	33350	33798.09	14.18	587	-61144	35050	34200	33100	32250	31150	34625	32675	406	10000	500	24670	50	1	81159000	27269	37.17	13.96	12	1.00	904.00	2407.00	39450	20230905	-14.83	12800	20230104	162.50	39450	-14.83	20230905	12800	162.50	20230104	70500	-52.34	20230306	16000	110.00	20230316	2.55	Y	403870	500	405 억		11511697	N	N	75579	N	00	N
54	20231023	121108	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33250	-100	5	-0.30	25628270550	757654	57.96	33650	34350	33200	43350	23350	33350	33829.10	14.18	587	-58886	35050	34200	33100	32250	31150	34625	32675	406	10000	500	24670	50	1	81159000	26985	36.78	13.81	12	0.93	904.00	2407.00	39450	20230905	-15.72	12800	20230104	159.77	39450	-15.72	20230905	12800	159.77	20230104	70500	-52.84	20230306	16000	107.81	20230316	2.55	Y	403870	500	405 억		11511697	N	N	75579	N	00	N
55	20231023	111107	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33600	250	2	0.75	22149896700	653410	49.99	33650	34350	33350	43350	23350	33350	33903.31	14.18	587	-57354	35050	34200	33100	32250	31150	34625	32675	406	10000	500	24670	50	1	81159000	27269	37.17	13.96	12	0.81	904.00	2407.00	39450	20230905	-14.83	12800	20230104	162.50	39450	-14.83	20230905	12800	162.50	20230104	70500	-52.34	20230306	16000	110.00	20230316	2.55	Y	403870	500	405 억		11511697	N	N	75579	N	00	N
56	20231023	101059	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33550	200	2	0.60	18381648650	541624	41.43	33650	34350	33350	43350	23350	33350	33943.70	14.18	587	-41334	35050	34200	33100	32250	31150	34625	32675	406	10000	500	24670	50	1	81159000	27229	37.11	13.94	12	0.67	904.00	2407.00	39450	20230905	-14.96	12800	20230104	162.11	39450	-14.96	20230905	12800	162.11	20230104	70500	-52.41	20230306	16000	109.69	20230316	2.55	Y	403870	500	405 억		11511697	N	N	75579	N	00	N
57	20231023	091121	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34150	800	2	2.40	6330418700	187034	14.31	33650	34200	33350	43350	23350	33350	33860.48	14.18	587	-14584	35050	34200	33100	32250	31150	34625	32675	406	10000	500	24670	50	1	81159000	27716	37.78	14.19	12	0.23	904.00	2407.00	39450	20230905	-13.43	12800	20230104	166.80	39450	-13.43	20230905	12800	166.80	20230104	70500	-51.56	20230306	16000	113.44	20230316	2.55	Y	403870	500	405 억		11511697	N	N	75579	N	00	N
58	20231020	161103	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33350	100	2	0.30	42806573250	1288273	88.37	32600	33950	32000	43200	23300	33250	33227.46	13.98	-12977	74460	35716	34482	33816	32582	31916	34150	32250	406	9950	500	24600	50	1	81159000	27067	36.89	13.86	12	1.59	904.00	2407.00	39450	20230905	-15.46	12800	20230104	160.55	39450	-15.46	20230905	12800	160.55	20230104	70500	-52.70	20230306	16000	108.44	20230316	2.54	Y	403870	500	405 억		11342958	N	N	75576	N	00	N
59	20231020	151102	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33350	100	2	0.30	41451043950	1247643	85.58	32600	33950	32000	43200	23300	33250	33223.47	13.98	-12977	58925	35716	34482	33816	32582	31916	34150	32250	406	9950	500	24600	50	1	81159000	27067	36.89	13.86	12	1.54	904.00	2407.00	39450	20230905	-15.46	12800	20230104	160.55	39450	-15.46	20230905	12800	160.55	20230104	70500	-52.70	20230306	16000	108.44	20230316	2.54	Y	403870	500	405 억		11342958	N	N	116783	N	00	N
60	20231020	141114	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33550	300	2	0.90	35771782450	1078367	73.97	32600	33950	32000	43200	23300	33250	33172.15	13.98	-12977	49167	35716	34482	33816	32582	31916	34150	32250	406	9950	500	24600	50	1	81159000	27229	37.11	13.94	12	1.33	904.00	2407.00	39450	20230905	-14.96	12800	20230104	162.11	39450	-14.96	20230905	12800	162.11	20230104	70500	-52.41	20230306	16000	109.69	20230316	2.54	Y	403870	500	405 억		11342958	N	N	116783	N	00	N
61	20231020	131045	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33400	150	2	0.45	28639728650	866564	59.44	32600	33500	32000	43200	23300	33250	33049.67	13.98	-12977	39798	35716	34482	33816	32582	31916	34150	32250	406	9950	500	24600	50	1	81159000	27107	36.95	13.88	12	1.07	904.00	2407.00	39450	20230905	-15.34	12800	20230104	160.94	39450	-15.34	20230905	12800	160.94	20230104	70500	-52.62	20230306	16000	108.75	20230316	2.54	Y	403870	500	405 억		11342958	N	N	116783	N	00	N
62	20231020	121056	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33350	100	2	0.30	24998491600	757437	51.96	32600	33500	32000	43200	23300	33250	33003.94	13.98	-12977	36468	35716	34482	33816	32582	31916	34150	32250	406	9950	500	24600	50	1	81159000	27067	36.89	13.86	12	0.93	904.00	2407.00	39450	20230905	-15.46	12800	20230104	160.55	39450	-15.46	20230905	12800	160.55	20230104	70500	-52.70	20230306	16000	108.44	20230316	2.54	Y	403870	500	405 억		11342958	N	N	116783	N	00	N
63	20231020	111106	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32950	-300	5	-0.90	17231705450	519950	35.67	32600	33500	32550	43200	23300	33250	33141.01	13.98	-12977	48002	35716	34482	33816	32582	31916	34150	32250	406	9950	500	24600	50	1	81159000	26742	36.45	13.69	12	0.64	904.00	2407.00	39450	20230905	-16.48	12800	20230104	157.42	39450	-16.48	20230905	12800	157.42	20230104	70500	-53.26	20230306	16000	105.94	20230316	2.54	Y	403870	500	405 억		11342958	N	N	116783	N	00	N
64	20231020	101058	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33150	-100	5	-0.30	12507730800	377142	25.87	32600	33500	32550	43200	23300	33250	33164.43	13.98	-12977	82895	35716	34482	33816	32582	31916	34150	32250	406	9950	500	24600	50	1	81159000	26904	36.67	13.77	12	0.46	904.00	2407.00	39450	20230905	-15.97	12800	20230104	158.98	39450	-15.97	20230905	12800	158.98	20230104	70500	-52.98	20230306	16000	107.19	20230316	2.54	Y	403870	500	405 억		11342958	N	N	116783	N	00	N
65	20231020	091054	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33100	-150	5	-0.45	4437891100	134070	9.20	32600	33500	32550	43200	23300	33250	33100.90	13.98	-12977	41258	35716	34482	33816	32582	31916	34150	32250	406	9950	500	24600	50	1	81159000	26864	36.62	13.75	12	0.17	904.00	2407.00	39450	20230905	-16.10	12800	20230104	158.59	39450	-16.10	20230905	12800	158.59	20230104	70500	-53.05	20230306	16000	106.88	20230316	2.54	Y	403870	500	405 억		11342958	N	N	116783	N	00	N
66	20231019	161055	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33250	-1800	5	-5.14	48553124900	1436139	109.32	34000	35050	33150	45550	24550	35050	33809.31	14.33	0	-113982	36316	35682	34566	33932	32816	36000	34250	406	10500	500	25930	50	1	81159000	26985	36.78	13.81	12	1.77	904.00	2407.00	39450	20230905	-15.72	12000	20221017	177.08	39450	-15.72	20230905	12800	159.77	20230104	70500	-52.84	20230306	16000	107.81	20230316	2.51	Y	403870	500	405 억		11632779	N	N	116779	N	00	N
67	20231019	151041	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33300	-1750	5	-4.99	44503079450	1314301	100.04	34000	35050	33250	45550	24550	35050	33860.62	14.33	0	-140778	36316	35682	34566	33932	32816	36000	34250	406	10500	500	25930	50	1	81159000	27026	36.84	13.83	12	1.62	904.00	2407.00	39450	20230905	-15.59	12000	20221017	177.50	39450	-15.59	20230905	12800	160.16	20230104	70500	-52.77	20230306	16000	108.12	20230316	2.51	Y	403870	500	405 억		11632779	N	N	164698	N	00	N
68	20231019	141058	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33450	-1600	5	-4.56	39730058200	1171201	89.15	34000	35050	33250	45550	24550	35050	33922.47	14.33	0	-127776	36316	35682	34566	33932	32816	36000	34250	406	10500	500	25930	50	1	81159000	27148	37.00	13.90	12	1.44	904.00	2407.00	39450	20230905	-15.21	12000	20221017	178.75	39450	-15.21	20230905	12800	161.33	20230104	70500	-52.55	20230306	16000	109.06	20230316	2.51	Y	403870	500	405 억		11632779	N	N	164698	N	00	N
69	20231019	131048	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33550	-1500	5	-4.28	36895479650	1086397	82.70	34000	35050	33250	45550	24550	35050	33961.30	14.33	0	-114439	36316	35682	34566	33932	32816	36000	34250	406	10500	500	25930	50	1	81159000	27229	37.11	13.94	12	1.34	904.00	2407.00	39450	20230905	-14.96	12000	20221017	179.58	39450	-14.96	20230905	12800	162.11	20230104	70500	-52.41	20230306	16000	109.69	20230316	2.51	Y	403870	500	405 억		11632779	N	N	164698	N	00	N
70	20231019	121056	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33400	-1650	5	-4.71	33532179100	985828	75.04	34000	35050	33350	45550	24550	35050	34014.21	14.33	0	-110763	36316	35682	34566	33932	32816	36000	34250	406	10500	500	25930	50	1	81159000	27107	36.95	13.88	12	1.21	904.00	2407.00	39450	20230905	-15.34	12000	20221017	178.33	39450	-15.34	20230905	12800	160.94	20230104	70500	-52.62	20230306	16000	108.75	20230316	2.51	Y	403870	500	405 억		11632779	N	N	164698	N	00	N
71	20231019	111048	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33750	-1300	5	-3.71	27956475750	819582	62.39	34000	35050	33550	45550	24550	35050	34110.63	14.33	0	-72596	36316	35682	34566	33932	32816	36000	34250	406	10500	500	25930	50	1	81159000	27391	37.33	14.02	12	1.01	904.00	2407.00	39450	20230905	-14.45	12000	20221017	181.25	39450	-14.45	20230905	12800	163.67	20230104	70500	-52.13	20230306	16000	110.94	20230316	2.51	Y	403870	500	405 억		11632779	N	N	164698	N	00	N
72	20231019	101043	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34300	-750	5	-2.14	17310821250	505731	38.50	34000	35050	33800	45550	24550	35050	34229.27	14.33	0	11630	36316	35682	34566	33932	32816	36000	34250	406	10500	500	25930	50	1	81159000	27838	37.94	14.25	12	0.62	904.00	2407.00	39450	20230905	-13.05	12000	20221017	185.83	39450	-13.05	20230905	12800	167.97	20230104	70500	-51.35	20230306	16000	114.37	20230316	2.51	Y	403870	500	405 억		11632779	N	N	164698	N	00	N
73	20231019	091052	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34250	-800	5	-2.28	5717428000	167739	12.77	34000	34500	33800	45550	24550	35050	34085.14	14.33	0	30819	36316	35682	34566	33932	32816	36000	34250	406	10500	500	25930	50	1	81159000	27797	37.89	14.23	12	0.21	904.00	2407.00	39450	20230905	-13.18	12000	20221017	185.42	39450	-13.18	20230905	12800	167.58	20230104	70500	-51.42	20230306	16000	114.06	20230316	2.51	Y	403870	500	405 억		11632779	N	N	164698	N	00	N
74	20231018	161056	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35050	-250	5	-0.71	44216153000	1283444	61.76	34350	35200	33450	45850	24750	35300	34449.12	14.48	-1472	-236824	36533	35916	34733	34116	32933	36225	34425	406	10550	500	26120	50	1	81159000	28446	38.77	14.56	12	1.58	904.00	2407.00	39450	20230905	-11.15	12000	20221017	192.08	39450	-11.15	20230905	12800	173.83	20230104	70500	-50.28	20230306	16000	119.06	20230316	2.26	Y	403870	500	405 억		11755409	N	N	164698	N	00	N
75	20231018	151047	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35050	-250	5	-0.71	42288514150	1228387	59.11	34350	35200	33450	45850	24750	35300	34424.93	14.48	-1472	-235286	36533	35916	34733	34116	32933	36225	34425	406	10550	500	26120	50	1	81159000	28446	38.77	14.56	12	1.51	904.00	2407.00	39450	20230905	-11.15	12000	20221017	192.08	39450	-11.15	20230905	12800	173.83	20230104	70500	-50.28	20230306	16000	119.06	20230316	2.26	Y	403870	500	405 억		11755409	N	N	152340	N	00	N
76	20231018	141031	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35000	-300	5	-0.85	36675541800	1068073	51.40	34350	35000	33450	45850	24750	35300	34336.63	14.48	-1472	-220407	36533	35916	34733	34116	32933	36225	34425	406	10550	500	26120	50	1	81159000	28406	38.72	14.54	12	1.32	904.00	2407.00	39450	20230905	-11.28	12000	20221017	191.67	39450	-11.28	20230905	12800	173.44	20230104	70500	-50.35	20230306	16000	118.75	20230316	2.26	Y	403870	500	405 억		11755409	N	N	152340	N	00	N
77	20231018	131028	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34650	-650	5	-1.84	32634595600	951972	45.81	34350	34950	33450	45850	24750	35300	34279.36	14.48	-1472	-205689	36533	35916	34733	34116	32933	36225	34425	406	10550	500	26120	50	1	81159000	28122	38.33	14.40	12	1.17	904.00	2407.00	39450	20230905	-12.17	12000	20221017	188.75	39450	-12.17	20230905	12800	170.70	20230104	70500	-50.85	20230306	16000	116.56	20230316	2.26	Y	403870	500	405 억		11755409	N	N	152340	N	00	N
78	20231018	121048	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34750	-550	5	-1.56	30361775350	886493	42.66	34350	34950	33450	45850	24750	35300	34247.45	14.48	-1472	-197905	36533	35916	34733	34116	32933	36225	34425	406	10550	500	26120	50	1	81159000	28203	38.44	14.44	12	1.09	904.00	2407.00	39450	20230905	-11.91	12000	20221017	189.58	39450	-11.91	20230905	12800	171.48	20230104	70500	-50.71	20230306	16000	117.19	20230316	2.26	Y	403870	500	405 억		11755409	N	N	152340	N	00	N
79	20231018	111039	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34800	-500	5	-1.42	27766782600	811665	39.06	34350	34950	33450	45850	24750	35300	34207.55	14.48	-1472	-178497	36533	35916	34733	34116	32933	36225	34425	406	10550	500	26120	50	1	81159000	28243	38.50	14.46	12	1.00	904.00	2407.00	39450	20230905	-11.79	12000	20221017	190.00	39450	-11.79	20230905	12800	171.88	20230104	70500	-50.64	20230306	16000	117.50	20230316	2.26	Y	403870	500	405 억		11755409	N	N	152340	N	00	N
80	20231018	101052	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34450	-850	5	-2.41	22078757700	647735	31.17	34350	34750	33450	45850	24750	35300	34083.15	14.48	-1472	-179142	36533	35916	34733	34116	32933	36225	34425	406	10550	500	26120	50	1	81159000	27959	38.11	14.31	12	0.80	904.00	2407.00	39450	20230905	-12.67	12000	20221017	187.08	39450	-12.67	20230905	12800	169.14	20230104	70500	-51.13	20230306	16000	115.31	20230316	2.26	Y	403870	500	405 억		11755409	N	N	152340	N	00	N
81	20231018	091033	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33800	-1500	5	-4.25	10329799150	304636	14.66	34350	34400	33450	45850	24750	35300	33901.46	14.48	-1472	-122423	36533	35916	34733	34116	32933	36225	34425	406	10550	500	26120	50	1	81159000	27432	37.39	14.04	12	0.38	904.00	2407.00	39450	20230905	-14.32	12000	20221017	181.67	39450	-14.32	20230905	12800	164.06	20230104	70500	-52.06	20230306	16000	111.25	20230316	2.26	Y	403870	500	405 억		11755409	N	N	152340	N	00	N
82	20231017	161037	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35300	1200	2	3.52	71061163500	2050096	67.56	34850	35350	33550	44300	23900	34100	34659.84	14.78	0	-12306	36666	35382	34266	32982	31866	34825	32425	406	10200	500	25230	50	1	81159000	28649	39.05	14.67	12	2.53	904.00	2407.00	39450	20230905	-10.52	12000	20221017	194.17	39450	-10.52	20230905	12800	175.78	20230104	70500	-49.93	20230306	16000	120.62	20230316	2.49	Y	403870	500	405 억		11992882	N	N	152340	N	00	N
83	20231017	151044	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35000	900	2	2.64	64792076150	1872101	61.70	34850	35250	33550	44300	23900	34100	34609.28	14.78	0	-8586	36666	35382	34266	32982	31866	34825	32425	406	10200	500	25230	50	1	81159000	28406	38.72	14.54	12	2.31	904.00	2407.00	39450	20230905	-11.28	12000	20221017	191.67	39450	-11.28	20230905	12800	173.44	20230104	70500	-50.35	20230306	16000	118.75	20230316	2.49	Y	403870	500	405 억		11992882	N	N	138284	N	00	N
84	20231017	141047	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34700	600	2	1.76	59682185250	1725751	56.87	34850	35250	33550	44300	23900	34100	34583.31	14.78	0	-52374	36666	35382	34266	32982	31866	34825	32425	406	10200	500	25230	50	1	81159000	28162	38.38	14.42	12	2.13	904.00	2407.00	39450	20230905	-12.04	12000	20221017	189.17	39450	-12.04	20230905	12800	171.09	20230104	70500	-50.78	20230306	16000	116.88	20230316	2.49	Y	403870	500	405 억		11992882	N	N	138284	N	00	N
85	20231017	131039	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34700	600	2	1.76	54172198200	1567769	51.67	34850	35250	33550	44300	23900	34100	34553.69	14.78	0	-63411	36666	35382	34266	32982	31866	34825	32425	406	10200	500	25230	50	1	81159000	28162	38.38	14.42	12	1.93	904.00	2407.00	39450	20230905	-12.04	12000	20221017	189.17	39450	-12.04	20230905	12800	171.09	20230104	70500	-50.78	20230306	16000	116.88	20230316	2.49	Y	403870	500	405 억		11992882	N	N	138284	N	00	N
86	20231017	121044	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35200	1100	2	3.23	46560392300	1350666	44.51	34850	35200	33550	44300	23900	34100	34472.17	14.78	0	-56075	36666	35382	34266	32982	31866	34825	32425	406	10200	500	25230	50	1	81159000	28568	38.94	14.62	12	1.66	904.00	2407.00	39450	20230905	-10.77	12000	20221017	193.33	39450	-10.77	20230905	12800	175.00	20230104	70500	-50.07	20230306	16000	120.00	20230316	2.49	Y	403870	500	405 억		11992882	N	N	138284	N	00	N
87	20231017	111032	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34700	600	2	1.76	40491960400	1176480	38.77	34850	35200	33550	44300	23900	34100	34417.89	14.78	0	-69324	36666	35382	34266	32982	31866	34825	32425	406	10200	500	25230	50	1	81159000	28162	38.38	14.42	12	1.45	904.00	2407.00	39450	20230905	-12.04	12000	20221017	189.17	39450	-12.04	20230905	12800	171.09	20230104	70500	-50.78	20230306	16000	116.88	20230316	2.49	Y	403870	500	405 억		11992882	N	N	138284	N	00	N
88	20231017	101024	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34350	250	2	0.73	26121355150	763321	25.16	34850	34850	33550	44300	23900	34100	34220.67	14.78	0	-130991	36666	35382	34266	32982	31866	34825	32425	406	10200	500	25230	50	1	81159000	27878	38.00	14.27	12	0.94	904.00	2407.00	39450	20230905	-12.93	12000	20221017	186.25	39450	-12.93	20230905	12800	168.36	20230104	70500	-51.28	20230306	16000	114.69	20230316	2.49	Y	403870	500	405 억		11992882	N	N	138284	N	00	N
89	20231017	091037	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34350	250	2	0.73	11104445000	322246	10.62	34850	34850	34000	44300	23900	34100	34459.53	14.78	0	-121233	36666	35382	34266	32982	31866	34825	32425	406	10200	500	25230	50	1	81159000	27878	38.00	14.27	12	0.40	904.00	2407.00	39450	20230905	-12.93	12000	20221017	186.25	39450	-12.93	20230905	12800	168.36	20230104	70500	-51.28	20230306	16000	114.69	20230316	2.49	Y	403870	500	405 억		11992882	N	N	138284	N	00	N
90	20231016	161033	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34100	-1100	5	-3.12	85087453750	2481900	40.10	34900	35550	33150	45750	24650	35200	34281.64	14.79	0	-223215	38866	37032	34666	32832	30466	37950	33750	406	10550	500	26040	50	1	81159000	27675	37.72	14.17	12	3.06	904.00	2407.00	39450	20230905	-13.56	12000	20221017	184.17	39450	-13.56	20230905	12800	166.41	20230104	70500	-51.63	20230306	16000	113.12	20230316	2.54	Y	403870	500	405 억		12005436	N	N	138284	N	00	N
91	20231016	151034	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34350	-850	5	-2.41	80202443350	2338720	37.79	34900	35550	33150	45750	24650	35200	34290.71	14.79	0	-219346	38866	37032	34666	32832	30466	37950	33750	406	10550	500	26040	50	1	81159000	27878	38.00	14.27	12	2.88	904.00	2407.00	39450	20230905	-12.93	12000	20221017	186.25	39450	-12.93	20230905	12800	168.36	20230104	70500	-51.28	20230306	16000	114.69	20230316	2.54	Y	403870	500	405 억		12005436	N	N	321417	N	00	N
92	20231016	141036	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33900	-1300	5	-3.69	70060704050	2039959	32.96	34900	35550	33150	45750	24650	35200	34341.36	14.79	0	-204296	38866	37032	34666	32832	30466	37950	33750	406	10550	500	26040	50	1	81159000	27513	37.50	14.08	12	2.51	904.00	2407.00	39450	20230905	-14.07	12000	20221017	182.50	39450	-14.07	20230905	12800	164.84	20230104	70500	-51.91	20230306	16000	111.88	20230316	2.54	Y	403870	500	405 억		12005436	N	N	321417	N	00	N
93	20231016	131027	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33800	-1400	5	-3.98	64294265650	1869651	30.21	34900	35550	33150	45750	24650	35200	34385.47	14.79	0	-182546	38866	37032	34666	32832	30466	37950	33750	406	10550	500	26040	50	1	81159000	27432	37.39	14.04	12	2.30	904.00	2407.00	39450	20230905	-14.32	12000	20221017	181.67	39450	-14.32	20230905	12800	164.06	20230104	70500	-52.06	20230306	16000	111.25	20230316	2.54	Y	403870	500	405 억		12005436	N	N	321417	N	00	N
94	20231016	121029	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33300	-1900	5	-5.40	59525686550	1727603	27.91	34900	35550	33150	45750	24650	35200	34452.76	14.79	0	-163732	38866	37032	34666	32832	30466	37950	33750	406	10550	500	26040	50	1	81159000	27026	36.84	13.83	12	2.13	904.00	2407.00	39450	20230905	-15.59	12000	20221017	177.50	39450	-15.59	20230905	12800	160.16	20230104	70500	-52.77	20230306	16000	108.12	20230316	2.54	Y	403870	500	405 억		12005436	N	N	321417	N	00	N
95	20231016	111023	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	33450	-1750	5	-4.97	54343927650	1572904	25.41	34900	35550	33150	45750	24650	35200	34547.29	14.79	0	-147956	38866	37032	34666	32832	30466	37950	33750	406	10550	500	26040	50	1	81159000	27148	37.00	13.90	12	1.94	904.00	2407.00	39450	20230905	-15.21	12000	20221017	178.75	39450	-15.21	20230905	12800	161.33	20230104	70500	-52.55	20230306	16000	109.06	20230316	2.54	Y	403870	500	405 억		12005436	N	N	321417	N	00	N
96	20231016	101016	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	34050	-1150	5	-3.27	38362848850	1098110	17.74	34900	35550	34000	45750	24650	35200	34933.72	14.79	0	-120821	38866	37032	34666	32832	30466	37950	33750	406	10550	500	26040	50	1	81159000	27635	37.67	14.15	12	1.35	904.00	2407.00	39450	20230905	-13.69	12000	20221017	183.75	39450	-13.69	20230905	12800	166.02	20230104	70500	-51.70	20230306	16000	112.81	20230316	2.54	Y	403870	500	405 억		12005436	N	N	321417	N	00	N
97	20231016	091019	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	35100	-100	5	-0.28	13921611950	396942	6.41	34900	35400	34750	45750	24650	35200	35069.97	14.79	0	-67306	38866	37032	34666	32832	30466	37950	33750	406	10550	500	26040	50	1	81159000	28487	38.83	14.58	12	0.49	904.00	2407.00	39450	20230905	-11.03	12000	20221017	192.50	39450	-11.03	20230905	12800	174.22	20230104	70500	-50.21	20230306	16000	119.38	20230316	2.54	Y	403870	500	405 억		12005436	N	N	321417	N	00	N
98	20231012	161053	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32850	1000	2	3.14	29085313900	896109	135.85	32300	32900	31950	41400	22300	31850	32456.42	14.52	0	102929	32883	32366	31783	31266	30683	32625	31525	406	9550	500	23560	50	1	81159000	26661	36.34	13.65	12	1.10	904.00	2407.00	39450	20230905	-16.73	12000	20221017	173.75	39450	-16.73	20230905	12800	156.64	20230104	70500	-53.40	20230306	16000	105.31	20230316	2.64	Y	403870	500	405 억		11784908	N	N	57560	N	00	N
99	20231012	151027	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32800	950	2	2.98	26620276200	821056	124.47	32300	32900	31950	41400	22300	31850	32422.00	14.52	0	94000	32883	32366	31783	31266	30683	32625	31525	406	9550	500	23560	50	1	81159000	26620	36.28	13.63	12	1.01	904.00	2407.00	39450	20230905	-16.86	12000	20221017	173.33	39450	-16.86	20230905	12800	156.25	20230104	70500	-53.48	20230306	16000	105.00	20230316	2.64	Y	403870	500	405 억		11784908	N	N	15964	N	00	N
100	20231012	141029	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32750	900	2	2.83	22869602550	706288	107.07	32300	32900	31950	41400	22300	31850	32380.00	14.52	0	86796	32883	32366	31783	31266	30683	32625	31525	406	9550	500	23560	50	1	81159000	26580	36.23	13.61	12	0.87	904.00	2407.00	39450	20230905	-16.98	12000	20221017	172.92	39450	-16.98	20230905	12800	155.86	20230104	70500	-53.55	20230306	16000	104.69	20230316	2.64	Y	403870	500	405 억		11784908	N	N	15964	N	00	N
101	20231012	131029	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32450	600	2	1.88	16417212400	508838	77.14	32300	32650	31950	41400	22300	31850	32264.12	14.52	0	30716	32883	32366	31783	31266	30683	32625	31525	406	9550	500	23560	50	1	81159000	26336	35.90	13.48	12	0.63	904.00	2407.00	39450	20230905	-17.74	12000	20221017	170.42	39450	-17.74	20230905	12800	153.52	20230104	70500	-53.97	20230306	16000	102.81	20230316	2.64	Y	403870	500	405 억		11784908	N	N	15964	N	00	N
102	20231012	121040	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32100	250	2	0.78	13717598150	425253	64.47	32300	32650	31950	41400	22300	31850	32257.50	14.52	0	17668	32883	32366	31783	31266	30683	32625	31525	406	9550	500	23560	50	1	81159000	26052	35.51	13.34	12	0.52	904.00	2407.00	39450	20230905	-18.63	12000	20221017	167.50	39450	-18.63	20230905	12800	150.78	20230104	70500	-54.47	20230306	16000	100.62	20230316	2.64	Y	403870	500	405 억		11784908	N	N	15964	N	00	N
103	20231012	111038	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32100	250	2	0.78	11724288150	363139	55.05	32300	32650	31950	41400	22300	31850	32285.95	14.52	0	16975	32883	32366	31783	31266	30683	32625	31525	406	9550	500	23560	50	1	81159000	26052	35.51	13.34	12	0.45	904.00	2407.00	39450	20230905	-18.63	12000	20221017	167.50	39450	-18.63	20230905	12800	150.78	20230104	70500	-54.47	20230306	16000	100.62	20230316	2.64	Y	403870	500	405 억		11784908	N	N	15964	N	00	N
104	20231012	101030	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32450	600	2	1.88	8210227900	253880	38.49	32300	32650	31950	41400	22300	31850	32339.01	14.52	0	27121	32883	32366	31783	31266	30683	32625	31525	406	9550	500	23560	50	1	81159000	26336	35.90	13.48	12	0.31	904.00	2407.00	39450	20230905	-17.74	12000	20221017	170.42	39450	-17.74	20230905	12800	153.52	20230104	70500	-53.97	20230306	16000	102.81	20230316	2.64	Y	403870	500	405 억		11784908	N	N	15964	N	00	N
105	20231012	091038	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32200	350	2	1.10	2210109600	68591	10.40	32300	32400	31950	41400	22300	31850	32221.57	14.52	0	-3009	32883	32366	31783	31266	30683	32625	31525	406	9550	500	23560	50	1	81159000	26133	35.62	13.38	12	0.08	904.00	2407.00	39450	20230905	-18.38	12000	20221017	168.33	39450	-18.38	20230905	12800	151.56	20230104	70500	-54.33	20230306	16000	101.25	20230316	2.64	Y	403870	500	405 억		11784908	N	N	15964	N	00	N
106	20231011	161025	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31850	1200	2	3.92	20816573750	653474	78.16	31200	32300	31200	39800	21500	30650	31855.44	14.46	0	146632	33283	31966	31133	29816	28983	31550	29400	406	9150	500	22680	50	1	81159000	25849	35.23	13.23	12	0.81	904.00	2407.00	39450	20230905	-19.26	12000	20221017	165.42	39450	-19.26	20230905	12800	148.83	20230104	70500	-54.82	20230306	16000	99.06	20230316	2.66	Y	403870	500	405 억		11733201	N	N	15964	N	00	N
107	20231011	151032	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31850	1200	2	3.92	19723710950	619152	74.05	31200	32300	31200	39800	21500	30650	31856.20	14.46	0	135369	33283	31966	31133	29816	28983	31550	29400	406	9150	500	22680	50	1	81159000	25849	35.23	13.23	12	0.76	904.00	2407.00	39450	20230905	-19.26	12000	20221017	165.42	39450	-19.26	20230905	12800	148.83	20230104	70500	-54.82	20230306	16000	99.06	20230316	2.66	Y	403870	500	405 억		11733201	N	N	133458	N	00	N
108	20231011	141034	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31850	1200	2	3.92	17995926100	565078	67.59	31200	32300	31200	39800	21500	30650	31847.01	14.46	0	134285	33283	31966	31133	29816	28983	31550	29400	406	9150	500	22680	50	1	81159000	25849	35.23	13.23	12	0.70	904.00	2407.00	39450	20230905	-19.26	12000	20221017	165.42	39450	-19.26	20230905	12800	148.83	20230104	70500	-54.82	20230306	16000	99.06	20230316	2.66	Y	403870	500	405 억		11733201	N	N	133458	N	00	N
109	20231011	131023	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32000	1350	2	4.40	16205761400	508957	60.87	31200	32300	31200	39800	21500	30650	31841.36	14.46	0	125486	33283	31966	31133	29816	28983	31550	29400	406	9150	500	22680	50	1	81159000	25971	35.40	13.29	12	0.63	904.00	2407.00	39450	20230905	-18.88	12000	20221017	166.67	39450	-18.88	20230905	12800	150.00	20230104	70500	-54.61	20230306	16000	100.00	20230316	2.66	Y	403870	500	405 억		11733201	N	N	133458	N	00	N
110	20231011	121042	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31850	1200	2	3.92	14409225750	452785	54.16	31200	32300	31200	39800	21500	30650	31823.81	14.46	0	112275	33283	31966	31133	29816	28983	31550	29400	406	9150	500	22680	50	1	81159000	25849	35.23	13.23	12	0.56	904.00	2407.00	39450	20230905	-19.26	12000	20221017	165.42	39450	-19.26	20230905	12800	148.83	20230104	70500	-54.82	20230306	16000	99.06	20230316	2.66	Y	403870	500	405 억		11733201	N	N	133458	N	00	N
111	20231011	111035	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31850	1200	2	3.92	12777549900	401718	48.05	31200	32300	31200	39800	21500	30650	31807.55	14.46	0	105664	33283	31966	31133	29816	28983	31550	29400	406	9150	500	22680	50	1	81159000	25849	35.23	13.23	12	0.49	904.00	2407.00	39450	20230905	-19.26	12000	20221017	165.42	39450	-19.26	20230905	12800	148.83	20230104	70500	-54.82	20230306	16000	99.06	20230316	2.66	Y	403870	500	405 억		11733201	N	N	133458	N	00	N
112	20231011	101028	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	32100	1450	2	4.73	9413630000	296846	35.50	31200	32200	31200	39800	21500	30650	31712.53	14.46	0	81160	33283	31966	31133	29816	28983	31550	29400	406	9150	500	22680	50	1	81159000	26052	35.51	13.34	12	0.37	904.00	2407.00	39450	20230905	-18.63	12000	20221017	167.50	39450	-18.63	20230905	12800	150.78	20230104	70500	-54.47	20230306	16000	100.62	20230316	2.66	Y	403870	500	405 억		11733201	N	N	133458	N	00	N
113	20231011	091031	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31650	1000	2	3.26	3023806900	95884	11.47	31200	31900	31200	39800	21500	30650	31537.02	14.46	0	22615	33283	31966	31133	29816	28983	31550	29400	406	9150	500	22680	50	1	81159000	25687	35.01	13.15	12	0.12	904.00	2407.00	39450	20230905	-19.77	12000	20221017	163.75	39450	-19.77	20230905	12800	147.27	20230104	70500	-55.11	20230306	16000	97.81	20230316	2.66	Y	403870	500	405 억		11733201	N	N	133458	N	00	N
114	20231010	161636	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30650	-1150	5	-3.62	25979922900	827828	171.21	32000	32450	30300	41300	22300	31800	31386.39	14.48	0	-109809	32733	32266	31733	31266	30733	32500	31500	406	9500	500	23530	50	1	81159000	24875	33.90	12.73	12	1.02	904.00	2407.00	39450	20230905	-22.31	12000	20221017	155.42	39450	-22.31	20230905	12800	139.45	20230104	70500	-56.52	20230306	16000	91.56	20230316	2.70	Y	403870	500	405 억		11751222	N	N	133448	N	00	N
115	20231010	151017	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30650	-1150	5	-3.62	24588390100	782474	161.83	32000	32450	30300	41300	22300	31800	31423.73	14.48	0	-115400	32733	32266	31733	31266	30733	32500	31500	406	9500	500	23530	50	1	81159000	24875	33.90	12.73	12	0.96	904.00	2407.00	39450	20230905	-22.31	12000	20221017	155.42	39450	-22.31	20230905	12800	139.45	20230104	70500	-56.52	20230306	16000	91.56	20230316	2.70	Y	403870	500	405 억		11751222	N	N	38066	N	00	N
116	20231010	141024	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30950	-850	5	-2.67	20131477250	637188	131.78	32000	32450	30750	41300	22300	31800	31594.13	14.48	0	-119416	32733	32266	31733	31266	30733	32500	31500	406	9500	500	23530	50	1	81159000	25119	34.24	12.86	12	0.79	904.00	2407.00	39450	20230905	-21.55	12000	20221017	157.92	39450	-21.55	20230905	12800	141.80	20230104	70500	-56.10	20230306	16000	93.44	20230316	2.70	Y	403870	500	405 억		11751222	N	N	38066	N	00	N
117	20231010	131017	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	30950	-850	5	-2.67	18513886500	584970	120.98	32000	32450	30750	41300	22300	31800	31649.20	14.48	0	-112182	32733	32266	31733	31266	30733	32500	31500	406	9500	500	23530	50	1	81159000	25119	34.24	12.86	12	0.72	904.00	2407.00	39450	20230905	-21.55	12000	20221017	157.92	39450	-21.55	20230905	12800	141.80	20230104	70500	-56.10	20230306	16000	93.44	20230316	2.70	Y	403870	500	405 억		11751222	N	N	38066	N	00	N
118	20231010	121013	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31100	-700	5	-2.20	15143495500	475949	98.44	32000	32450	31100	41300	22300	31800	31817.49	14.48	0	-92992	32733	32266	31733	31266	30733	32500	31500	406	9500	500	23530	50	1	81159000	25240	34.40	12.92	12	0.59	904.00	2407.00	39450	20230905	-21.17	12000	20221017	159.17	39450	-21.17	20230905	12800	142.97	20230104	70500	-55.89	20230306	16000	94.38	20230316	2.70	Y	403870	500	405 억		11751222	N	N	38066	N	00	N
119	20231010	110955	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31650	-150	5	-0.47	12656103350	396540	82.01	32000	32450	31500	41300	22300	31800	31916.44	14.48	0	-77808	32733	32266	31733	31266	30733	32500	31500	406	9500	500	23530	50	1	81159000	25687	35.01	13.15	12	0.49	904.00	2407.00	39450	20230905	-19.77	12000	20221017	163.75	39450	-19.77	20230905	12800	147.27	20230104	70500	-55.11	20230306	16000	97.81	20230316	2.70	Y	403870	500	405 억		11751222	N	N	38066	N	00	N
120	20231010	101006	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31700	-100	5	-0.31	9287046850	290375	60.06	32000	32450	31650	41300	22300	31800	31983.17	14.48	0	-60375	32733	32266	31733	31266	30733	32500	31500	406	9500	500	23530	50	1	81159000	25727	35.07	13.17	12	0.36	904.00	2407.00	39450	20230905	-19.65	12000	20221017	164.17	39450	-19.65	20230905	12800	147.66	20230104	70500	-55.04	20230306	16000	98.12	20230316	2.70	Y	403870	500	405 억		11751222	N	N	38066	N	00	N
121	20231010	091000	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31950	150	2	0.47	3749963900	116829	24.16	32000	32450	31700	41300	22300	31800	32098.80	14.48	0	-23257	32733	32266	31733	31266	30733	32500	31500	406	9500	500	23530	50	1	81159000	25930	35.34	13.27	12	0.14	904.00	2407.00	39450	20230905	-19.01	12000	20221017	166.25	39450	-19.01	20230905	12800	149.61	20230104	70500	-54.68	20230306	16000	99.69	20230316	2.70	Y	403870	500	405 억		11751222	N	N	38066	N	00	N
122	20231006	161008	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31800	500	2	1.60	15119659150	478218	61.55	31350	32200	31200	40650	21950	31300	31615.92	14.41	0	66607	32800	32050	31500	30750	30200	31775	30475	406	9350	500	23160	50	1	81159000	25809	35.18	13.21	12	0.59	904.00	2407.00	39450	20230905	-19.39	12000	20221017	165.00	39450	-19.39	20230905	12800	148.44	20230104	70500	-54.89	20230306	16000	98.75	20230316	2.75	Y	403870	500	405 억		11693935	N	N	38066	N	00	N
123	20231006	150953	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31650	350	2	1.12	13965389350	441879	56.87	31350	32200	31200	40650	21950	31300	31604.58	14.41	0	55979	32800	32050	31500	30750	30200	31775	30475	406	9350	500	23160	50	1	81159000	25687	35.01	13.15	12	0.54	904.00	2407.00	39450	20230905	-19.77	12000	20221017	163.75	39450	-19.77	20230905	12800	147.27	20230104	70500	-55.11	20230306	16000	97.81	20230316	2.75	Y	403870	500	405 억		11693935	N	N	62443	N	00	N
124	20231006	140956	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31600	300	2	0.96	11769345450	372235	47.91	31350	32200	31200	40650	21950	31300	31618.08	14.41	0	17185	32800	32050	31500	30750	30200	31775	30475	406	9350	500	23160	50	1	81159000	25646	34.96	13.13	12	0.46	904.00	2407.00	39450	20230905	-19.90	12000	20221017	163.33	39450	-19.90	20230905	12800	146.88	20230104	70500	-55.18	20230306	16000	97.50	20230316	2.75	Y	403870	500	405 억		11693935	N	N	62443	N	00	N
125	20231006	130944	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31500	200	2	0.64	10520349350	332555	42.80	31350	32200	31200	40650	21950	31300	31634.95	14.41	0	3615	32800	32050	31500	30750	30200	31775	30475	406	9350	500	23160	50	1	81159000	25565	34.85	13.09	12	0.41	904.00	2407.00	39450	20230905	-20.15	12000	20221017	162.50	39450	-20.15	20230905	12800	146.09	20230104	70500	-55.32	20230306	16000	96.88	20230316	2.75	Y	403870	500	405 억		11693935	N	N	62443	N	00	N
126	20231006	120944	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31550	250	2	0.80	8952762800	282751	36.39	31350	32200	31200	40650	21950	31300	31663.10	14.41	0	-7003	32800	32050	31500	30750	30200	31775	30475	406	9350	500	23160	50	1	81159000	25606	34.90	13.11	12	0.35	904.00	2407.00	39450	20230905	-20.03	12000	20221017	162.92	39450	-20.03	20230905	12800	146.48	20230104	70500	-55.25	20230306	16000	97.19	20230316	2.75	Y	403870	500	405 억		11693935	N	N	62443	N	00	N
127	20231006	110935	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31700	400	2	1.28	7657241900	241792	31.12	31350	32200	31200	40650	21950	31300	31668.76	14.41	0	-17073	32800	32050	31500	30750	30200	31775	30475	406	9350	500	23160	50	1	81159000	25727	35.07	13.17	12	0.30	904.00	2407.00	39450	20230905	-19.65	12000	20221017	164.17	39450	-19.65	20230905	12800	147.66	20230104	70500	-55.04	20230306	16000	98.12	20230316	2.75	Y	403870	500	405 억		11693935	N	N	62443	N	00	N
128	20231006	100943	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31500	200	2	0.64	5774246100	182242	23.45	31350	32200	31200	40650	21950	31300	31684.56	14.41	0	-16478	32800	32050	31500	30750	30200	31775	30475	406	9350	500	23160	50	1	81159000	25565	34.85	13.09	12	0.22	904.00	2407.00	39450	20230905	-20.15	12000	20221017	162.50	39450	-20.15	20230905	12800	146.09	20230104	70500	-55.32	20230306	16000	96.88	20230316	2.75	Y	403870	500	405 억		11693935	N	N	62443	N	00	N
129	20231006	090934	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	31850	550	2	1.76	1405477900	44310	5.70	31350	31950	31300	40650	21950	31300	31719.49	14.41	0	1178	32800	32050	31500	30750	30200	31775	30475	406	9350	500	23160	50	1	81159000	25849	35.23	13.23	12	0.05	904.00	2407.00	39450	20230905	-19.26	12000	20221017	165.42	39450	-19.26	20230905	12800	148.83	20230104	70500	-54.82	20230306	16000	99.06	20230316	2.75	Y	403870	500	405 억		11693935	N	N	62443	N	00	N