KissMeData/095610/price/prices-20240101.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	20240123	120738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19750	-160	5	-0.80	855268140	43269	37.36	20050	20050	19660	25850	13940	19910	19766.00	4.12	0	-12573	20296	20102	19956	19762	19616	20030	19690	99	5940	500	14330	10	1	19768226	3904	8.35	1.07	12	0.22	2366.00	18386.00	24000	20230717	-17.71	16800	20230118	17.56	21250	-7.06	20240109	19110	3.35	20240118	24000	-17.71	20230717	16900	16.86	20230314	2.26	N	095610	500	98 억		813674	N	N	2764	N	00	N
3	20240123	110735	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19810	-100	5	-0.50	767738540	38842	33.54	20050	20050	19660	25850	13940	19910	19765.34	4.12	0	-12372	20296	20102	19956	19762	19616	20030	19690	99	5940	500	14330	10	1	19768226	3916	8.37	1.08	12	0.20	2366.00	18386.00	24000	20230717	-17.46	16800	20230118	17.92	21250	-6.78	20240109	19110	3.66	20240118	24000	-17.46	20230717	16900	17.22	20230314	2.26	N	095610	500	98 억		813674	N	N	2764	N	00	N
4	20240123	100735	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19750	-160	5	-0.80	534982510	27041	23.35	20050	20050	19680	25850	13940	19910	19783.70	4.12	0	-9044	20296	20102	19956	19762	19616	20030	19690	99	5940	500	14330	10	1	19768226	3904	8.35	1.07	12	0.14	2366.00	18386.00	24000	20230717	-17.71	16800	20230118	17.56	21250	-7.06	20240109	19110	3.35	20240118	24000	-17.71	20230717	16900	16.86	20230314	2.26	N	095610	500	98 억		813674	N	N	2764	N	00	N
5	20240123	090736	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19800	-110	5	-0.55	161182740	8118	7.01	20050	20050	19720	25850	13940	19910	19854.36	4.12	0	-4180	20296	20102	19956	19762	19616	20030	19690	99	5940	500	14330	10	1	19768226	3914	8.37	1.08	12	0.04	2366.00	18386.00	24000	20230717	-17.50	16800	20230118	17.86	21250	-6.82	20240109	19110	3.61	20240118	24000	-17.50	20230717	16900	17.16	20230314	2.26	N	095610	500	98 억		813674	N	N	2764	N	00	N
6	20240119	160731	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19780	460	2	2.38	2910150600	147140	150.33	19590	19920	19580	25100	13530	19320	19778.11	4.07	0	13543	19633	19476	19293	19136	18953	19385	19045	99	5780	500	13910	10	1	19768226	3910	8.36	1.08	12	0.74	2366.00	18386.00	24000	20230717	-17.58	16800	20230118	17.74	21250	-6.92	20240109	19110	3.51	20240118	24000	-17.58	20230717	16800	17.74	20230119	2.28	N	095610	500	98 억		804937	N	N	2303	N	00	N
7	20240119	150733	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19780	460	2	2.38	2802960470	141721	144.79	19590	19920	19580	25100	13530	19320	19778.02	4.07	0	12316	19633	19476	19293	19136	18953	19385	19045	99	5780	500	13910	10	1	19768226	3910	8.36	1.08	12	0.72	2366.00	18386.00	24000	20230717	-17.58	16800	20230118	17.74	21250	-6.92	20240109	19110	3.51	20240118	24000	-17.58	20230717	16800	17.74	20230119	2.28	N	095610	500	98 억		804937	N	N	588	N	00	N
8	20240119	140731	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19700	380	2	1.97	2508373260	126777	129.52	19590	19920	19580	25100	13530	19320	19785.71	4.07	0	5044	19633	19476	19293	19136	18953	19385	19045	99	5780	500	13910	10	1	19768226	3894	8.33	1.07	12	0.64	2366.00	18386.00	24000	20230717	-17.92	16800	20230118	17.26	21250	-7.29	20240109	19110	3.09	20240118	24000	-17.92	20230717	16800	17.26	20230119	2.28	N	095610	500	98 억		804937	N	N	588	N	00	N
9	20240119	130731	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19740	420	2	2.17	2114861910	106892	109.21	19590	19920	19580	25100	13530	19320	19785.03	4.07	0	3216	19633	19476	19293	19136	18953	19385	19045	99	5780	500	13910	10	1	19768226	3902	8.34	1.07	12	0.54	2366.00	18386.00	24000	20230717	-17.75	16800	20230118	17.50	21250	-7.11	20240109	19110	3.30	20240118	24000	-17.75	20230717	16800	17.50	20230119	2.28	N	095610	500	98 억		804937	N	N	588	N	00	N
10	20240119	120735	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19780	460	2	2.38	1845024870	93242	95.26	19590	19920	19580	25100	13530	19320	19787.49	4.07	0	6161	19633	19476	19293	19136	18953	19385	19045	99	5780	500	13910	10	1	19768226	3910	8.36	1.08	12	0.47	2366.00	18386.00	24000	20230717	-17.58	16800	20230118	17.74	21250	-6.92	20240109	19110	3.51	20240118	24000	-17.58	20230717	16800	17.74	20230119	2.28	N	095610	500	98 억		804937	N	N	588	N	00	N
11	20240119	110734	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19750	430	2	2.23	1696349130	85729	87.59	19590	19920	19580	25100	13530	19320	19787.34	4.07	0	6175	19633	19476	19293	19136	18953	19385	19045	99	5780	500	13910	10	1	19768226	3904	8.35	1.07	12	0.43	2366.00	18386.00	24000	20230717	-17.71	16800	20230118	17.56	21250	-7.06	20240109	19110	3.35	20240118	24000	-17.71	20230717	16800	17.56	20230119	2.28	N	095610	500	98 억		804937	N	N	588	N	00	N
12	20240119	100738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19920	600	2	3.11	1377804000	69658	71.17	19590	19920	19580	25100	13530	19320	19779.55	4.07	0	11150	19633	19476	19293	19136	18953	19385	19045	99	5780	500	13910	10	1	19768226	3938	8.42	1.08	12	0.35	2366.00	18386.00	24000	20230717	-17.00	16800	20230118	18.57	21250	-6.26	20240109	19110	4.24	20240118	24000	-17.00	20230717	16800	18.57	20230119	2.28	N	095610	500	98 억		804937	N	N	588	N	00	N
13	20240119	090730	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19770	450	2	2.33	224014260	11354	11.60	19590	19810	19580	25100	13530	19320	19729.99	4.07	0	1747	19633	19476	19293	19136	18953	19385	19045	99	5780	500	13910	10	1	19768226	3908	8.36	1.08	12	0.06	2366.00	18386.00	24000	20230717	-17.62	16800	20230118	17.68	21250	-6.96	20240109	19110	3.45	20240118	24000	-17.62	20230717	16800	17.68	20230119	2.28	N	095610	500	98 억		804937	N	N	588	N	00	N
14	20240118	160729	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19320	0	3	0.00	1886014820	97841	84.91	19450	19450	19110	25100	13530	19320	19276.10	4.20	0	-24674	20226	19772	19546	19092	18866	19660	18980	99	5780	500	13910	10	1	19768226	3819	8.17	1.05	12	0.49	2366.00	18386.00	24000	20230717	-19.50	16800	20230118	15.00	21250	-9.08	20240109	19110	1.10	20240118	24000	-19.50	20230717	16800	15.00	20230118	2.28	N	095610	500	98 억		831039	N	N	588	N	00	N
15	20240118	150730	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19350	30	2	0.16	1775902270	92149	79.97	19450	19450	19110	25100	13530	19320	19272.07	4.20	0	-24210	20226	19772	19546	19092	18866	19660	18980	99	5780	500	13910	10	1	19768226	3825	8.18	1.05	12	0.47	2366.00	18386.00	24000	20230717	-19.38	16800	20230118	15.18	21250	-8.94	20240109	19110	1.26	20240118	24000	-19.38	20230717	16800	15.18	20230118	2.28	N	095610	500	98 억		831039	N	N	102	N	00	N
16	20240118	140731	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19130	-190	5	-0.98	1527590830	79227	68.76	19450	19450	19110	25100	13530	19320	19281.19	4.20	0	-26256	20226	19772	19546	19092	18866	19660	18980	99	5780	500	13910	10	1	19768226	3782	8.09	1.04	12	0.40	2366.00	18386.00	24000	20230717	-20.29	16800	20230118	13.87	21250	-9.98	20240109	19110	0.10	20240118	24000	-20.29	20230717	16800	13.87	20230118	2.28	N	095610	500	98 억		831039	N	N	102	N	00	N
17	20240118	130730	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19260	-60	5	-0.31	1217985660	63086	54.75	19450	19450	19200	25100	13530	19320	19306.75	4.20	0	-17748	20226	19772	19546	19092	18866	19660	18980	99	5780	500	13910	10	1	19768226	3807	8.14	1.05	12	0.32	2366.00	18386.00	24000	20230717	-19.75	16800	20230118	14.64	21250	-9.36	20240109	19200	0.31	20240118	24000	-19.75	20230717	16800	14.64	20230118	2.28	N	095610	500	98 억		831039	N	N	102	N	00	N
18	20240118	120732	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19220	-100	5	-0.52	1081105530	55981	48.58	19450	19450	19200	25100	13530	19320	19312.01	4.20	0	-15731	20226	19772	19546	19092	18866	19660	18980	99	5780	500	13910	10	1	19768226	3799	8.12	1.05	12	0.28	2366.00	18386.00	24000	20230717	-19.92	16800	20230118	14.40	21250	-9.55	20240109	19200	0.10	20240118	24000	-19.92	20230717	16800	14.40	20230118	2.28	N	095610	500	98 억		831039	N	N	102	N	00	N
19	20240118	110732	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19330	10	2	0.05	635833440	32915	28.57	19450	19450	19200	25100	13530	19320	19317.44	4.20	0	-12598	20226	19772	19546	19092	18866	19660	18980	99	5780	500	13910	10	1	19768226	3821	8.17	1.05	12	0.17	2366.00	18386.00	24000	20230717	-19.46	16800	20230118	15.06	21250	-9.04	20240109	19200	0.68	20240118	24000	-19.46	20230717	16800	15.06	20230118	2.28	N	095610	500	98 억		831039	N	N	102	N	00	N
20	20240118	100728	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19350	30	2	0.16	429568780	22239	19.30	19450	19450	19200	25100	13530	19320	19316.01	4.20	0	-10111	20226	19772	19546	19092	18866	19660	18980	99	5780	500	13910	10	1	19768226	3825	8.18	1.05	12	0.11	2366.00	18386.00	24000	20230717	-19.38	16800	20230118	15.18	21250	-8.94	20240109	19200	0.78	20240118	24000	-19.38	20230717	16800	15.18	20230118	2.28	N	095610	500	98 억		831039	N	N	102	N	00	N
21	20240118	090729	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19320	0	3	0.00	72414180	3742	3.25	19450	19450	19250	25100	13530	19320	19351.74	4.20	0	-2142	20226	19772	19546	19092	18866	19660	18980	99	5780	500	13910	10	1	19768226	3819	8.17	1.05	12	0.02	2366.00	18386.00	24000	20230717	-19.50	16800	20230118	15.00	21250	-9.08	20240109	19250	0.36	20240118	24000	-19.50	20230717	16800	15.00	20230118	2.28	N	095610	500	98 억		831039	N	N	102	N	00	N
22	20240117	160728	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19320	-550	5	-2.77	2230405550	113914	105.56	19870	20000	19320	25800	13910	19870	19580.74	4.40	0	-40823	20356	20112	19806	19562	19256	19960	19410	99	5930	500	14300	10	1	19768226	3819	8.17	1.05	12	0.58	2366.00	18386.00	24000	20230717	-19.50	16800	20230118	15.00	21250	-9.08	20240109	19320	0.00	20240117	24000	-19.50	20230717	16800	15.00	20230118	2.31	N	095610	500	98 억		870417	N	N	102	N	00	N
23	20240117	150730	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19430	-440	5	-2.21	1940508660	98986	91.72	19870	20000	19340	25800	13910	19870	19603.87	4.40	0	-31105	20356	20112	19806	19562	19256	19960	19410	99	5930	500	14300	10	1	19768226	3841	8.21	1.06	12	0.50	2366.00	18386.00	24000	20230717	-19.04	16800	20230118	15.65	21250	-8.56	20240109	19340	0.47	20240117	24000	-19.04	20230717	16800	15.65	20230118	2.31	N	095610	500	98 억		870417	N	N	995	N	00	N
24	20240117	140729	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19440	-430	5	-2.16	1637482070	83372	77.25	19870	20000	19400	25800	13910	19870	19640.67	4.40	0	-28080	20356	20112	19806	19562	19256	19960	19410	99	5930	500	14300	10	1	19768226	3843	8.22	1.06	12	0.42	2366.00	18386.00	24000	20230717	-19.00	16800	20230118	15.71	21250	-8.52	20240109	19400	0.21	20240117	24000	-19.00	20230717	16800	15.71	20230118	2.31	N	095610	500	98 억		870417	N	N	995	N	00	N
25	20240117	130728	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19480	-390	5	-1.96	1329308320	67546	62.59	19870	20000	19470	25800	13910	19870	19680.05	4.40	0	-23262	20356	20112	19806	19562	19256	19960	19410	99	5930	500	14300	10	1	19768226	3851	8.23	1.06	12	0.34	2366.00	18386.00	24000	20230717	-18.83	16800	20230118	15.95	21250	-8.33	20240109	19470	0.05	20240117	24000	-18.83	20230717	16800	15.95	20230118	2.31	N	095610	500	98 억		870417	N	N	995	N	00	N
26	20240117	120730	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19540	-330	5	-1.66	1064371270	53967	50.01	19870	20000	19530	25800	13910	19870	19722.63	4.40	0	-16190	20356	20112	19806	19562	19256	19960	19410	99	5930	500	14300	10	1	19768226	3863	8.26	1.06	12	0.27	2366.00	18386.00	24000	20230717	-18.58	16800	20230118	16.31	21250	-8.05	20240109	19500	0.21	20240116	24000	-18.58	20230717	16800	16.31	20230118	2.31	N	095610	500	98 억		870417	N	N	995	N	00	N
27	20240117	110730	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19690	-180	5	-0.91	922792770	46737	43.31	19870	20000	19570	25800	13910	19870	19744.37	4.40	0	-13019	20356	20112	19806	19562	19256	19960	19410	99	5930	500	14300	10	1	19768226	3892	8.32	1.07	12	0.24	2366.00	18386.00	24000	20230717	-17.96	16800	20230118	17.20	21250	-7.34	20240109	19500	0.97	20240116	24000	-17.96	20230717	16800	17.20	20230118	2.31	N	095610	500	98 억		870417	N	N	995	N	00	N
28	20240117	100727	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19620	-250	5	-1.26	735220760	37192	34.46	19870	20000	19600	25800	13910	19870	19768.25	4.40	0	-12260	20356	20112	19806	19562	19256	19960	19410	99	5930	500	14300	10	1	19768226	3879	8.29	1.07	12	0.19	2366.00	18386.00	24000	20230717	-18.25	16800	20230118	16.79	21250	-7.67	20240109	19500	0.62	20240116	24000	-18.25	20230717	16800	16.79	20230118	2.31	N	095610	500	98 억		870417	N	N	995	N	00	N
29	20240117	090731	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19940	70	2	0.35	208833190	10493	9.72	19870	20000	19870	25800	13910	19870	19902.14	4.40	0	-2997	20356	20112	19806	19562	19256	19960	19410	99	5930	500	14300	10	1	19768226	3942	8.43	1.08	12	0.05	2366.00	18386.00	24000	20230717	-16.92	16800	20230118	18.69	21250	-6.16	20240109	19500	2.26	20240116	24000	-16.92	20230717	16800	18.69	20230118	2.31	N	095610	500	98 억		870417	N	N	995	N	00	N
30	20240116	160727	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19870	-80	5	-0.40	2128725680	107662	146.80	19950	20050	19500	25900	13970	19950	19772.15	4.42	0	-13797	20643	20296	20103	19756	19563	20200	19660	99	5950	500	14360	10	1	19768226	3928	8.40	1.08	12	0.54	2366.00	18386.00	24000	20230717	-17.21	16800	20230118	18.27	21250	-6.49	20240109	19500	1.90	20240116	24000	-17.21	20230717	16800	18.27	20230118	2.28	N	095610	500	98 억		873647	N	N	995	N	00	N
31	20240116	150726	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19890	-60	5	-0.30	1954555460	98912	134.87	19950	20050	19500	25900	13970	19950	19760.55	4.42	0	-7538	20643	20296	20103	19756	19563	20200	19660	99	5950	500	14360	10	1	19768226	3932	8.41	1.08	12	0.50	2366.00	18386.00	24000	20230717	-17.12	16800	20230118	18.39	21250	-6.40	20240109	19500	2.00	20240116	24000	-17.12	20230717	16800	18.39	20230118	2.28	N	095610	500	98 억		873647	N	N	744	N	00	N
32	20240116	140727	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19760	-190	5	-0.95	1612127860	81579	111.24	19950	20050	19500	25900	13970	19950	19761.55	4.42	0	-5630	20643	20296	20103	19756	19563	20200	19660	99	5950	500	14360	10	1	19768226	3906	8.35	1.07	12	0.41	2366.00	18386.00	24000	20230717	-17.67	16800	20230118	17.62	21250	-7.01	20240109	19500	1.33	20240116	24000	-17.67	20230717	16800	17.62	20230118	2.28	N	095610	500	98 억		873647	N	N	744	N	00	N
33	20240116	130729	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19820	-130	5	-0.65	1492507670	75536	103.00	19950	20050	19500	25900	13970	19950	19758.89	4.42	0	-3386	20643	20296	20103	19756	19563	20200	19660	99	5950	500	14360	10	1	19768226	3918	8.38	1.08	12	0.38	2366.00	18386.00	24000	20230717	-17.42	16800	20230118	17.98	21250	-6.73	20240109	19500	1.64	20240116	24000	-17.42	20230717	16800	17.98	20230118	2.28	N	095610	500	98 억		873647	N	N	744	N	00	N
34	20240116	120727	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19800	-150	5	-0.75	1263173090	64019	87.29	19950	20050	19500	25900	13970	19950	19731.22	4.42	0	-5392	20643	20296	20103	19756	19563	20200	19660	99	5950	500	14360	10	1	19768226	3914	8.37	1.08	12	0.32	2366.00	18386.00	24000	20230717	-17.50	16800	20230118	17.86	21250	-6.82	20240109	19500	1.54	20240116	24000	-17.50	20230717	16800	17.86	20230118	2.28	N	095610	500	98 억		873647	N	N	744	N	00	N
35	20240116	110725	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19840	-110	5	-0.55	1165220830	59080	80.56	19950	20050	19500	25900	13970	19950	19722.76	4.42	0	-5223	20643	20296	20103	19756	19563	20200	19660	99	5950	500	14360	10	1	19768226	3922	8.39	1.08	12	0.30	2366.00	18386.00	24000	20230717	-17.33	16800	20230118	18.10	21250	-6.64	20240109	19500	1.74	20240116	24000	-17.33	20230717	16800	18.10	20230118	2.28	N	095610	500	98 억		873647	N	N	744	N	00	N
36	20240116	100726	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19550	-400	5	-2.01	865286780	43821	59.75	19950	20050	19500	25900	13970	19950	19745.94	4.42	0	-6972	20643	20296	20103	19756	19563	20200	19660	99	5950	500	14360	10	1	19768226	3865	8.26	1.06	12	0.22	2366.00	18386.00	24000	20230717	-18.54	16800	20230118	16.37	21250	-8.00	20240109	19500	0.26	20240116	24000	-18.54	20230717	16800	16.37	20230118	2.28	N	095610	500	98 억		873647	N	N	744	N	00	N
37	20240116	090724	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19870	-80	5	-0.40	123154880	6182	8.43	19950	20050	19800	25900	13970	19950	19921.53	4.42	0	1388	20643	20296	20103	19756	19563	20200	19660	99	5950	500	14360	10	1	19768226	3928	8.40	1.08	12	0.03	2366.00	18386.00	24000	20230717	-17.21	16800	20230118	18.27	21250	-6.49	20240109	19800	0.35	20240116	24000	-17.21	20230717	16800	18.27	20230118	2.28	N	095610	500	98 억		873647	N	N	744	N	00	N
38	20240115	160724	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	19950	-350	5	-1.72	1462333440	72660	80.49	20200	20450	19910	26350	14250	20300	20126.31	4.45	0	-9564	21200	20750	20450	20000	19700	20600	19850	99	6050	500	14610	10	1	19768226	3944	8.43	1.09	12	0.37	2366.00	18386.00	24000	20230717	-16.88	16800	20230118	18.75	21250	-6.12	20240109	19910	0.20	20240115	24000	-16.88	20230717	16800	18.75	20230118	2.28	N	095610	500	98 억		878838	N	N	744	N	00	N
39	20240115	150725	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20100	-200	5	-0.99	1191475050	59098	65.46	20200	20450	20000	26350	14250	20300	20161.00	4.45	0	-8568	21200	20750	20450	20000	19700	20600	19850	99	6050	500	14610	50	1	19768226	3973	8.50	1.09	12	0.30	2366.00	18386.00	24000	20230717	-16.25	16800	20230118	19.64	21250	-5.41	20240109	20000	0.50	20240115	24000	-16.25	20230717	16800	19.64	20230118	2.28	N	095610	500	98 억		878838	N	N	2039	N	00	N
40	20240115	140725	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20050	-250	5	-1.23	975609150	48329	53.53	20200	20450	20050	26350	14250	20300	20186.82	4.45	0	-6601	21200	20750	20450	20000	19700	20600	19850	99	6050	500	14610	50	1	19768226	3964	8.47	1.09	12	0.24	2366.00	18386.00	24000	20230717	-16.46	16800	20230118	19.35	21250	-5.65	20240109	20050	0.00	20240115	24000	-16.46	20230717	16800	19.35	20230118	2.28	N	095610	500	98 억		878838	N	N	2039	N	00	N
41	20240115	130724	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20050	-250	5	-1.23	815420900	40351	44.70	20200	20450	20050	26350	14250	20300	20208.19	4.45	0	-3436	21200	20750	20450	20000	19700	20600	19850	99	6050	500	14610	50	1	19768226	3964	8.47	1.09	12	0.20	2366.00	18386.00	24000	20230717	-16.46	16800	20230118	19.35	21250	-5.65	20240109	20050	0.00	20240115	24000	-16.46	20230717	16800	19.35	20230118	2.28	N	095610	500	98 억		878838	N	N	2039	N	00	N
42	20240115	120725	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20100	-200	5	-0.99	732042000	36202	40.10	20200	20450	20050	26350	14250	20300	20221.04	4.45	0	-1125	21200	20750	20450	20000	19700	20600	19850	99	6050	500	14610	50	1	19768226	3973	8.50	1.09	12	0.18	2366.00	18386.00	24000	20230717	-16.25	16800	20230118	19.64	21250	-5.41	20240109	20050	0.25	20240115	24000	-16.25	20230717	16800	19.64	20230118	2.28	N	095610	500	98 억		878838	N	N	2039	N	00	N
43	20240115	110723	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20200	-100	5	-0.49	604069150	29839	33.05	20200	20450	20100	26350	14250	20300	20244.28	4.45	0	2858	21200	20750	20450	20000	19700	20600	19850	99	6050	500	14610	50	1	19768226	3993	8.54	1.10	12	0.15	2366.00	18386.00	24000	20230717	-15.83	16800	20230118	20.24	21250	-4.94	20240109	20050	0.75	20240102	24000	-15.83	20230717	16800	20.24	20230118	2.28	N	095610	500	98 억		878838	N	N	2039	N	00	N
44	20240115	100722	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20400	100	2	0.49	347905800	17140	18.99	20200	20450	20100	26350	14250	20300	20297.89	4.45	0	6328	21200	20750	20450	20000	19700	20600	19850	99	6050	500	14610	50	1	19768226	4033	8.62	1.11	12	0.09	2366.00	18386.00	24000	20230717	-15.00	16800	20230118	21.43	21250	-4.00	20240109	20050	1.75	20240102	24000	-15.00	20230717	16800	21.43	20230118	2.28	N	095610	500	98 억		878838	N	N	2039	N	00	N
45	20240115	090724	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20200	-100	5	-0.49	58459100	2900	3.21	20200	20250	20100	26350	14250	20300	20158.26	4.45	0	-232	21200	20750	20450	20000	19700	20600	19850	99	6050	500	14610	50	1	19768226	3993	8.54	1.10	12	0.01	2366.00	18386.00	24000	20230717	-15.83	16800	20230118	20.24	21250	-4.94	20240109	20050	0.75	20240102	24000	-15.83	20230717	16800	20.24	20230118	2.28	N	095610	500	98 억		878838	N	N	2039	N	00	N
46	20240112	160719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20300	-350	5	-1.69	1832802500	89671	136.81	20700	20900	20150	26800	14500	20650	20439.30	4.52	0	-25850	20983	20816	20683	20516	20383	20900	20600	99	6150	500	14860	50	1	19768226	4013	8.58	1.10	12	0.45	2366.00	18386.00	24000	20230717	-15.42	16350	20230106	24.16	21250	-4.47	20240109	20050	1.25	20240102	24000	-15.42	20230717	16800	20.83	20230118	2.30	N	095610	500	98 억		892884	N	N	2039	N	00	N
47	20240112	150723	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20250	-400	5	-1.94	1676346050	81962	125.05	20700	20900	20150	26800	14500	20650	20452.72	4.52	0	-22742	20983	20816	20683	20516	20383	20900	20600	99	6150	500	14860	50	1	19768226	4003	8.56	1.10	12	0.41	2366.00	18386.00	24000	20230717	-15.62	16350	20230106	23.85	21250	-4.71	20240109	20050	1.00	20240102	24000	-15.62	20230717	16800	20.54	20230118	2.30	N	095610	500	98 억		892884	N	N	397	N	00	N
48	20240112	140722	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20200	-450	5	-2.18	1479380600	72199	110.16	20700	20900	20150	26800	14500	20650	20490.32	4.52	0	-21772	20983	20816	20683	20516	20383	20900	20600	99	6150	500	14860	50	1	19768226	3993	8.54	1.10	12	0.37	2366.00	18386.00	24000	20230717	-15.83	16350	20230106	23.55	21250	-4.94	20240109	20050	0.75	20240102	24000	-15.83	20230717	16800	20.24	20230118	2.30	N	095610	500	98 억		892884	N	N	397	N	00	N
49	20240112	130719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20300	-350	5	-1.69	1109753400	53926	82.28	20700	20900	20300	26800	14500	20650	20579.19	4.52	0	-15852	20983	20816	20683	20516	20383	20900	20600	99	6150	500	14860	50	1	19768226	4013	8.58	1.10	12	0.27	2366.00	18386.00	24000	20230717	-15.42	16350	20230106	24.16	21250	-4.47	20240109	20050	1.25	20240102	24000	-15.42	20230717	16800	20.83	20230118	2.30	N	095610	500	98 억		892884	N	N	397	N	00	N
50	20240112	120722	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20400	-250	5	-1.21	967755950	46952	71.64	20700	20900	20400	26800	14500	20650	20611.60	4.52	0	-11468	20983	20816	20683	20516	20383	20900	20600	99	6150	500	14860	50	1	19768226	4033	8.62	1.11	12	0.24	2366.00	18386.00	24000	20230717	-15.00	16350	20230106	24.77	21250	-4.00	20240109	20050	1.75	20240102	24000	-15.00	20230717	16800	21.43	20230118	2.30	N	095610	500	98 억		892884	N	N	397	N	00	N
51	20240112	110718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20400	-250	5	-1.21	835360200	40469	61.74	20700	20900	20400	26800	14500	20650	20641.98	4.52	0	-9342	20983	20816	20683	20516	20383	20900	20600	99	6150	500	14860	50	1	19768226	4033	8.62	1.11	12	0.20	2366.00	18386.00	24000	20230717	-15.00	16350	20230106	24.77	21250	-4.00	20240109	20050	1.75	20240102	24000	-15.00	20230717	16800	21.43	20230118	2.30	N	095610	500	98 억		892884	N	N	397	N	00	N
52	20240112	100719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20500	-150	5	-0.73	633513450	30614	46.71	20700	20900	20450	26800	14500	20650	20693.59	4.52	0	-6717	20983	20816	20683	20516	20383	20900	20600	99	6150	500	14860	50	1	19768226	4052	8.66	1.11	12	0.15	2366.00	18386.00	24000	20230717	-14.58	16350	20230106	25.38	21250	-3.53	20240109	20050	2.24	20240102	24000	-14.58	20230717	16800	22.02	20230118	2.30	N	095610	500	98 억		892884	N	N	397	N	00	N
53	20240112	090719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20800	150	2	0.73	124818700	6039	9.21	20700	20850	20450	26800	14500	20650	20668.77	4.52	0	486	20983	20816	20683	20516	20383	20900	20600	99	6150	500	14860	50	1	19768226	4112	8.79	1.13	12	0.03	2366.00	18386.00	24000	20230717	-13.33	16350	20230106	27.22	21250	-2.12	20240109	20050	3.74	20240102	24000	-13.33	20230717	16800	23.81	20230118	2.30	N	095610	500	98 억		892884	N	N	397	N	00	N
54	20240111	160715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20650	50	2	0.24	1327047150	64174	89.93	20600	20850	20550	26750	14450	20600	20679.01	4.56	0	-2998	20966	20782	20516	20332	20066	20875	20425	99	6150	500	14830	50	1	19768226	4082	8.73	1.12	12	0.32	2366.00	18386.00	24000	20230717	-13.96	16250	20230105	27.08	21250	-2.82	20240109	20050	2.99	20240102	24000	-13.96	20230717	16800	22.92	20230118	2.32	N	095610	500	98 억		901677	N	N	397	N	00	N
55	20240111	150720	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20650	50	2	0.24	1231576650	59550	83.45	20600	20850	20550	26750	14450	20600	20681.39	4.56	0	-2601	20966	20782	20516	20332	20066	20875	20425	99	6150	500	14830	50	1	19768226	4082	8.73	1.12	12	0.30	2366.00	18386.00	24000	20230717	-13.96	16250	20230105	27.08	21250	-2.82	20240109	20050	2.99	20240102	24000	-13.96	20230717	16800	22.92	20230118	2.32	N	095610	500	98 억		901677	N	N	1083	N	00	N
56	20240111	140718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20600	0	3	0.00	1057431400	51112	71.63	20600	20850	20550	26750	14450	20600	20688.52	4.56	0	-6884	20966	20782	20516	20332	20066	20875	20425	99	6150	500	14830	50	1	19768226	4072	8.71	1.12	12	0.26	2366.00	18386.00	24000	20230717	-14.17	16250	20230105	26.77	21250	-3.06	20240109	20050	2.74	20240102	24000	-14.17	20230717	16800	22.62	20230118	2.32	N	095610	500	98 억		901677	N	N	1083	N	00	N
57	20240111	130716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20700	100	2	0.49	901071750	43520	60.99	20600	20850	20550	26750	14450	20600	20704.77	4.56	0	-2243	20966	20782	20516	20332	20066	20875	20425	99	6150	500	14830	50	1	19768226	4092	8.75	1.13	12	0.22	2366.00	18386.00	24000	20230717	-13.75	16250	20230105	27.38	21250	-2.59	20240109	20050	3.24	20240102	24000	-13.75	20230717	16800	23.21	20230118	2.32	N	095610	500	98 억		901677	N	N	1083	N	00	N
58	20240111	120716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20700	100	2	0.49	791318200	38206	53.54	20600	20850	20550	26750	14450	20600	20711.88	4.56	0	-244	20966	20782	20516	20332	20066	20875	20425	99	6150	500	14830	50	1	19768226	4092	8.75	1.13	12	0.19	2366.00	18386.00	24000	20230717	-13.75	16250	20230105	27.38	21250	-2.59	20240109	20050	3.24	20240102	24000	-13.75	20230717	16800	23.21	20230118	2.32	N	095610	500	98 억		901677	N	N	1083	N	00	N
59	20240111	110719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20800	200	2	0.97	644315250	31125	43.62	20600	20850	20550	26750	14450	20600	20700.89	4.56	0	-835	20966	20782	20516	20332	20066	20875	20425	99	6150	500	14830	50	1	19768226	4112	8.79	1.13	12	0.16	2366.00	18386.00	24000	20230717	-13.33	16250	20230105	28.00	21250	-2.12	20240109	20050	3.74	20240102	24000	-13.33	20230717	16800	23.81	20230118	2.32	N	095610	500	98 억		901677	N	N	1083	N	00	N
60	20240111	100717	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20700	100	2	0.49	359748650	17390	24.37	20600	20850	20550	26750	14450	20600	20687.10	4.56	0	-2197	20966	20782	20516	20332	20066	20875	20425	99	6150	500	14830	50	1	19768226	4092	8.75	1.13	12	0.09	2366.00	18386.00	24000	20230717	-13.75	16250	20230105	27.38	21250	-2.59	20240109	20050	3.24	20240102	24000	-13.75	20230717	16800	23.21	20230118	2.32	N	095610	500	98 억		901677	N	N	1083	N	00	N
61	20240111	090716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20600	0	3	0.00	42996100	2082	2.92	20600	20750	20550	26750	14450	20600	20651.34	4.56	0	-492	20966	20782	20516	20332	20066	20875	20425	99	6150	500	14830	50	1	19768226	4072	8.71	1.12	12	0.01	2366.00	18386.00	24000	20230717	-14.17	16250	20230105	26.77	21250	-3.06	20240109	20050	2.74	20240102	24000	-14.17	20230717	16800	22.62	20230118	2.32	N	095610	500	98 억		901677	N	N	1083	N	00	N
62	20240110	160714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20600	100	2	0.49	1448156600	70799	48.22	20550	20700	20250	26650	14350	20500	20454.30	4.55	0	-4395	21600	21050	20700	20150	19800	20875	19975	99	6150	500	14760	50	1	19768226	4072	8.71	1.12	12	0.36	2366.00	18386.00	24000	20230717	-14.17	15500	20230104	32.90	21250	-3.06	20240109	20050	2.74	20240102	24000	-14.17	20230717	16800	22.62	20230118	2.28	N	095610	500	98 억		898863	N	N	1083	N	00	N
63	20240110	150717	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20600	100	2	0.49	1298073900	63501	43.25	20550	20700	20250	26650	14350	20500	20441.79	4.55	0	-1168	21600	21050	20700	20150	19800	20875	19975	99	6150	500	14760	50	1	19768226	4072	8.71	1.12	12	0.32	2366.00	18386.00	24000	20230717	-14.17	15500	20230104	32.90	21250	-3.06	20240109	20050	2.74	20240102	24000	-14.17	20230717	16800	22.62	20230118	2.28	N	095610	500	98 억		898863	N	N	563	N	00	N
64	20240110	140718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20400	-100	5	-0.49	1042581550	51002	34.74	20550	20700	20250	26650	14350	20500	20441.97	4.55	0	-1238	21600	21050	20700	20150	19800	20875	19975	99	6150	500	14760	50	1	19768226	4033	8.62	1.11	12	0.26	2366.00	18386.00	24000	20230717	-15.00	15500	20230104	31.61	21250	-4.00	20240109	20050	1.75	20240102	24000	-15.00	20230717	16800	21.43	20230118	2.28	N	095610	500	98 억		898863	N	N	563	N	00	N
65	20240110	130715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20400	-100	5	-0.49	949156050	46417	31.62	20550	20700	20250	26650	14350	20500	20448.46	4.55	0	-186	21600	21050	20700	20150	19800	20875	19975	99	6150	500	14760	50	1	19768226	4033	8.62	1.11	12	0.23	2366.00	18386.00	24000	20230717	-15.00	15500	20230104	31.61	21250	-4.00	20240109	20050	1.75	20240102	24000	-15.00	20230717	16800	21.43	20230118	2.28	N	095610	500	98 억		898863	N	N	563	N	00	N
66	20240110	120717	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20400	-100	5	-0.49	870848050	42567	28.99	20550	20700	20250	26650	14350	20500	20458.29	4.55	0	1490	21600	21050	20700	20150	19800	20875	19975	99	6150	500	14760	50	1	19768226	4033	8.62	1.11	12	0.22	2366.00	18386.00	24000	20230717	-15.00	15500	20230104	31.61	21250	-4.00	20240109	20050	1.75	20240102	24000	-15.00	20230717	16800	21.43	20230118	2.28	N	095610	500	98 억		898863	N	N	563	N	00	N
67	20240110	110715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20350	-150	5	-0.73	665695900	32462	22.11	20550	20700	20300	26650	14350	20500	20506.93	4.55	0	-1154	21600	21050	20700	20150	19800	20875	19975	99	6150	500	14760	50	1	19768226	4023	8.60	1.11	12	0.16	2366.00	18386.00	24000	20230717	-15.21	15500	20230104	31.29	21250	-4.24	20240109	20050	1.50	20240102	24000	-15.21	20230717	16800	21.13	20230118	2.28	N	095610	500	98 억		898863	N	N	563	N	00	N
68	20240110	100714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20550	50	2	0.24	358339850	17416	11.86	20550	20700	20500	26650	14350	20500	20575.32	4.55	0	-692	21600	21050	20700	20150	19800	20875	19975	99	6150	500	14760	50	1	19768226	4062	8.69	1.12	12	0.09	2366.00	18386.00	24000	20230717	-14.38	15500	20230104	32.58	21250	-3.29	20240109	20050	2.49	20240102	24000	-14.38	20230717	16800	22.32	20230118	2.28	N	095610	500	98 억		898863	N	N	563	N	00	N
69	20240110	090714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20550	50	2	0.24	65836850	3188	2.17	20550	20700	20550	26650	14350	20500	20651.46	4.55	0	-958	21600	21050	20700	20150	19800	20875	19975	99	6150	500	14760	50	1	19768226	4062	8.69	1.12	12	0.02	2366.00	18386.00	24000	20230717	-14.38	15500	20230104	32.58	21250	-3.29	20240109	20050	2.49	20240102	24000	-14.38	20230717	16800	22.32	20230118	2.28	N	095610	500	98 억		898863	N	N	563	N	00	N
70	20240109	160713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20500	-200	5	-0.97	3051139700	146588	220.76	21100	21250	20350	26900	14500	20700	20814.54	4.53	0	6262	21133	20916	20733	20516	20333	20825	20425	99	6200	500	14900	50	1	19768226	4052	8.66	1.11	12	0.74	2366.00	18386.00	24000	20230717	-14.58	15200	20230103	34.87	21250	-3.53	20240109	20050	2.24	20240102	24000	-14.58	20230717	16800	22.02	20230118	2.24	N	095610	500	98 억		895291	N	N	563	N	00	N
71	20240109	150714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20650	-50	5	-0.24	2879896750	138267	208.22	21100	21250	20350	26900	14500	20700	20828.56	4.53	0	7052	21133	20916	20733	20516	20333	20825	20425	99	6200	500	14900	50	1	19768226	4082	8.73	1.12	12	0.70	2366.00	18386.00	24000	20230717	-13.96	15200	20230103	35.86	21250	-2.82	20240109	20050	2.99	20240102	24000	-13.96	20230717	16800	22.92	20230118	2.24	N	095610	500	98 억		895291	N	N	1235	N	00	N
72	20240109	140713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20400	-300	5	-1.45	2630427450	126129	189.94	21100	21250	20350	26900	14500	20700	20855.12	4.53	0	8305	21133	20916	20733	20516	20333	20825	20425	99	6200	500	14900	50	1	19768226	4033	8.62	1.11	12	0.64	2366.00	18386.00	24000	20230717	-15.00	15200	20230103	34.21	21250	-4.00	20240109	20050	1.75	20240102	24000	-15.00	20230717	16800	21.43	20230118	2.24	N	095610	500	98 억		895291	N	N	1235	N	00	N
73	20240109	130713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20550	-150	5	-0.72	2154666850	102842	154.88	21100	21250	20500	26900	14500	20700	20951.36	4.53	0	5428	21133	20916	20733	20516	20333	20825	20425	99	6200	500	14900	50	1	19768226	4062	8.69	1.12	12	0.52	2366.00	18386.00	24000	20230717	-14.38	15200	20230103	35.20	21250	-3.29	20240109	20050	2.49	20240102	24000	-14.38	20230717	16800	22.32	20230118	2.24	N	095610	500	98 억		895291	N	N	1235	N	00	N
74	20240109	120719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20700	0	3	0.00	1936102450	92230	138.89	21100	21250	20700	26900	14500	20700	20992.27	4.53	0	7539	21133	20916	20733	20516	20333	20825	20425	99	6200	500	14900	50	1	19768226	4092	8.75	1.13	12	0.47	2366.00	18386.00	24000	20230717	-13.75	15200	20230103	36.18	21250	-2.59	20240109	20050	3.24	20240102	24000	-13.75	20230717	16800	23.21	20230118	2.24	N	095610	500	98 억		895291	N	N	1235	N	00	N
75	20240109	110715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20850	150	2	0.72	1716059100	81651	122.96	21100	21250	20850	26900	14500	20700	21017.19	4.53	0	8299	21133	20916	20733	20516	20333	20825	20425	99	6200	500	14900	50	1	19768226	4122	8.81	1.13	12	0.41	2366.00	18386.00	24000	20230717	-13.12	15200	20230103	37.17	21250	-1.88	20240109	20050	3.99	20240102	24000	-13.12	20230717	16800	24.11	20230118	2.24	N	095610	500	98 억		895291	N	N	1235	N	00	N
76	20240109	100714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21050	350	2	1.69	1298878500	61712	92.94	21100	21250	20900	26900	14500	20700	21047.70	4.53	0	13181	21133	20916	20733	20516	20333	20825	20425	99	6200	500	14900	50	1	19768226	4161	8.90	1.14	12	0.31	2366.00	18386.00	24000	20230717	-12.29	15200	20230103	38.49	21250	-0.94	20240109	20050	4.99	20240102	24000	-12.29	20230717	16800	25.30	20230118	2.24	N	095610	500	98 억		895291	N	N	1235	N	00	N
77	20240109	090714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21150	450	2	2.17	359406350	17028	25.64	21100	21250	21000	26900	14500	20700	21107.98	4.53	0	5465	21133	20916	20733	20516	20333	20825	20425	99	6200	500	14900	50	1	19768226	4181	8.94	1.15	12	0.09	2366.00	18386.00	24000	20230717	-11.88	15200	20230103	39.14	21250	-0.47	20240109	20050	5.49	20240102	24000	-11.88	20230717	16800	25.89	20230118	2.24	N	095610	500	98 억		895291	N	N	1235	N	00	N
78	20240108	160712	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20700	0	3	0.00	1372136500	66244	93.76	20750	20950	20550	26900	14500	20700	20713.44	4.63	0	-23215	21433	21066	20783	20416	20133	20925	20275	99	6200	500	14900	50	1	19768226	4092	8.75	1.13	12	0.34	2366.00	18386.00	24000	20230717	-13.75	15200	20230102	36.18	21150	-2.13	20240104	20050	3.24	20240102	24000	-13.75	20230717	16800	23.21	20230118	2.25	N	095610	500	98 억		914866	N	N	1235	N	00	N
79	20240108	150714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20700	0	3	0.00	1265686100	61100	86.48	20750	20950	20550	26900	14500	20700	20714.99	4.63	0	-22556	21433	21066	20783	20416	20133	20925	20275	99	6200	500	14900	50	1	19768226	4092	8.75	1.13	12	0.31	2366.00	18386.00	24000	20230717	-13.75	15200	20230102	36.18	21150	-2.13	20240104	20050	3.24	20240102	24000	-13.75	20230717	16800	23.21	20230118	2.25	N	095610	500	98 억		914866	N	N	1102	N	00	N
80	20240108	140713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20650	-50	5	-0.24	1101964200	53184	75.28	20750	20950	20550	26900	14500	20700	20719.84	4.63	0	-21722	21433	21066	20783	20416	20133	20925	20275	99	6200	500	14900	50	1	19768226	4082	8.73	1.12	12	0.27	2366.00	18386.00	24000	20230717	-13.96	15200	20230102	35.86	21150	-2.36	20240104	20050	2.99	20240102	24000	-13.96	20230717	16800	22.92	20230118	2.25	N	095610	500	98 억		914866	N	N	1102	N	00	N
81	20240108	130713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20600	-100	5	-0.48	991956000	47856	67.74	20750	20950	20550	26900	14500	20700	20727.93	4.63	0	-20321	21433	21066	20783	20416	20133	20925	20275	99	6200	500	14900	50	1	19768226	4072	8.71	1.12	12	0.24	2366.00	18386.00	24000	20230717	-14.17	15200	20230102	35.53	21150	-2.60	20240104	20050	2.74	20240102	24000	-14.17	20230717	16800	22.62	20230118	2.25	N	095610	500	98 억		914866	N	N	1102	N	00	N
82	20240108	120713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20650	-50	5	-0.24	870983900	41984	59.43	20750	20950	20600	26900	14500	20700	20745.61	4.63	0	-17479	21433	21066	20783	20416	20133	20925	20275	99	6200	500	14900	50	1	19768226	4082	8.73	1.12	12	0.21	2366.00	18386.00	24000	20230717	-13.96	15200	20230102	35.86	21150	-2.36	20240104	20050	2.99	20240102	24000	-13.96	20230717	16800	22.92	20230118	2.25	N	095610	500	98 억		914866	N	N	1102	N	00	N
83	20240108	110714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20650	-50	5	-0.24	754116150	36325	51.42	20750	20950	20600	26900	14500	20700	20760.25	4.63	0	-15162	21433	21066	20783	20416	20133	20925	20275	99	6200	500	14900	50	1	19768226	4082	8.73	1.12	12	0.18	2366.00	18386.00	24000	20230717	-13.96	15200	20230102	35.86	21150	-2.36	20240104	20050	2.99	20240102	24000	-13.96	20230717	16800	22.92	20230118	2.25	N	095610	500	98 억		914866	N	N	1102	N	00	N
84	20240108	100714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20900	200	2	0.97	461312950	22214	31.44	20750	20950	20600	26900	14500	20700	20766.77	4.63	0	-5762	21433	21066	20783	20416	20133	20925	20275	99	6200	500	14900	50	1	19768226	4132	8.83	1.14	12	0.11	2366.00	18386.00	24000	20230717	-12.92	15200	20230102	37.50	21150	-1.18	20240104	20050	4.24	20240102	24000	-12.92	20230717	16800	24.40	20230118	2.25	N	095610	500	98 억		914866	N	N	1102	N	00	N
85	20240108	090712	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20650	-50	5	-0.24	68850800	3324	4.70	20750	20800	20600	26900	14500	20700	20713.24	4.63	0	-1575	21433	21066	20783	20416	20133	20925	20275	99	6200	500	14900	50	1	19768226	4082	8.73	1.12	12	0.02	2366.00	18386.00	24000	20230717	-13.96	15200	20230102	35.86	21150	-2.36	20240104	20050	2.99	20240102	24000	-13.96	20230717	16800	22.92	20230118	2.25	N	095610	500	98 억		914866	N	N	1102	N	00	N
86	20240105	160712	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20700	-100	5	-0.48	1458352650	70339	56.52	20850	21150	20500	27000	14600	20800	20733.53	4.72	0	-22111	21533	21166	20783	20416	20033	21350	20600	99	6200	500	14970	50	1	19768226	4092	8.75	1.13	12	0.36	2366.00	18386.00	24000	20230717	-13.75	15200	20230102	36.18	21150	0.00	20240104	20050	3.24	20240102	24000	-13.75	20230717	16250	27.38	20230105	2.25	N	095610	500	98 억		932955	N	N	1054	N	00	N
87	20240105	150713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20700	-100	5	-0.48	1298353450	62604	50.31	20850	21150	20500	27000	14600	20800	20739.15	4.72	0	-20510	21533	21166	20783	20416	20033	21350	20600	99	6200	500	14970	50	1	19768226	4092	8.75	1.13	12	0.32	2366.00	18386.00	24000	20230717	-13.75	15200	20230102	36.18	21150	0.00	20240104	20050	3.24	20240102	24000	-13.75	20230717	16250	27.38	20230105	2.25	N	095610	500	98 억		932955	N	N	2114	N	00	N
88	20240105	140710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20700	-100	5	-0.48	1123616150	54152	43.51	20850	21150	20500	27000	14600	20800	20749.30	4.72	0	-18710	21533	21166	20783	20416	20033	21350	20600	99	6200	500	14970	50	1	19768226	4092	8.75	1.13	12	0.27	2366.00	18386.00	24000	20230717	-13.75	15200	20230102	36.18	21150	0.00	20240104	20050	3.24	20240102	24000	-13.75	20230717	16250	27.38	20230105	2.25	N	095610	500	98 억		932955	N	N	2114	N	00	N
89	20240105	130712	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20600	-200	5	-0.96	1004110250	48346	38.85	20850	21150	20500	27000	14600	20800	20769.25	4.72	0	-18824	21533	21166	20783	20416	20033	21350	20600	99	6200	500	14970	50	1	19768226	4072	8.71	1.12	12	0.24	2366.00	18386.00	24000	20230717	-14.17	15200	20230102	35.53	21150	0.00	20240104	20050	2.74	20240102	24000	-14.17	20230717	16250	26.77	20230105	2.25	N	095610	500	98 억		932955	N	N	2114	N	00	N
90	20240105	120711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20550	-250	5	-1.20	933503650	44919	36.09	20850	21150	20500	27000	14600	20800	20781.93	4.72	0	-18846	21533	21166	20783	20416	20033	21350	20600	99	6200	500	14970	50	1	19768226	4062	8.69	1.12	12	0.23	2366.00	18386.00	24000	20230717	-14.38	15200	20230102	35.20	21150	0.00	20240104	20050	2.49	20240102	24000	-14.38	20230717	16250	26.46	20230105	2.25	N	095610	500	98 억		932955	N	N	2114	N	00	N
91	20240105	110710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20600	-200	5	-0.96	829765150	39874	32.04	20850	21150	20550	27000	14600	20800	20809.68	4.72	0	-17311	21533	21166	20783	20416	20033	21350	20600	99	6200	500	14970	50	1	19768226	4072	8.71	1.12	12	0.20	2366.00	18386.00	24000	20230717	-14.17	15200	20230102	35.53	21150	0.00	20240104	20050	2.74	20240102	24000	-14.17	20230717	16250	26.77	20230105	2.25	N	095610	500	98 억		932955	N	N	2114	N	00	N
92	20240105	100714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20700	-100	5	-0.48	593690450	28436	22.85	20850	21150	20700	27000	14600	20800	20878.13	4.72	0	-11632	21533	21166	20783	20416	20033	21350	20600	99	6200	500	14970	50	1	19768226	4092	8.75	1.13	12	0.14	2366.00	18386.00	24000	20230717	-13.75	15200	20230102	36.18	21150	0.00	20240104	20050	3.24	20240102	24000	-13.75	20230717	16250	27.38	20230105	2.25	N	095610	500	98 억		932955	N	N	2114	N	00	N
93	20240105	090710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	21050	250	2	1.20	183133900	8726	7.01	20850	21150	20850	27000	14600	20800	20987.15	4.72	0	-4122	21533	21166	20783	20416	20033	21350	20600	99	6200	500	14970	50	1	19768226	4161	8.90	1.14	12	0.04	2366.00	18386.00	24000	20230717	-12.29	15200	20230102	38.49	21150	0.00	20240104	20050	4.99	20240102	24000	-12.29	20230717	16250	29.54	20230105	2.25	N	095610	500	98 억		932955	N	N	2114	N	00	N
94	20240104	160708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20800	250	2	1.22	2568508350	123639	119.51	20400	21150	20400	26700	14400	20550	20774.24	4.76	-238	-5974	20983	20766	20483	20266	19983	20800	20300	99	6150	500	14790	50	1	19768226	4112	8.79	1.13	12	0.63	2366.00	18386.00	24000	20230717	-13.33	15200	20230102	36.84	21150	-1.65	20240104	20050	3.74	20240102	24000	-13.33	20230717	15500	34.19	20230104	2.26	N	095610	500	98 억		940845	N	N	2114	N	00	N
95	20240104	150710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20700	150	2	0.73	2459722350	118399	114.44	20400	21150	20400	26700	14400	20550	20774.86	4.76	-238	-5780	20983	20766	20483	20266	19983	20800	20300	99	6150	500	14790	50	1	19768226	4092	8.75	1.13	12	0.60	2366.00	18386.00	24000	20230717	-13.75	15200	20230102	36.18	21150	-2.13	20240104	20050	3.24	20240102	24000	-13.75	20230717	15500	33.55	20230104	2.26	N	095610	500	98 억		940845	N	N	4940	N	00	N
96	20240104	140710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20700	150	2	0.73	2182694100	105036	101.53	20400	21150	20400	26700	14400	20550	20780.44	4.76	-238	-7671	20983	20766	20483	20266	19983	20800	20300	99	6150	500	14790	50	1	19768226	4092	8.75	1.13	12	0.53	2366.00	18386.00	24000	20230717	-13.75	15200	20230102	36.18	21150	-2.13	20240104	20050	3.24	20240102	24000	-13.75	20230717	15500	33.55	20230104	2.26	N	095610	500	98 억		940845	N	N	4940	N	00	N
97	20240104	130710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20650	100	2	0.49	2082385700	100185	96.84	20400	21150	20400	26700	14400	20550	20785.41	4.76	-238	-6005	20983	20766	20483	20266	19983	20800	20300	99	6150	500	14790	50	1	19768226	4082	8.73	1.12	12	0.51	2366.00	18386.00	24000	20230717	-13.96	15200	20230102	35.86	21150	-2.36	20240104	20050	2.99	20240102	24000	-13.96	20230717	15500	33.23	20230104	2.26	N	095610	500	98 억		940845	N	N	4940	N	00	N
98	20240104	120708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20700	150	2	0.73	1968606450	94687	91.52	20400	21150	20400	26700	14400	20550	20790.68	4.76	-238	-4118	20983	20766	20483	20266	19983	20800	20300	99	6150	500	14790	50	1	19768226	4092	8.75	1.13	12	0.48	2366.00	18386.00	24000	20230717	-13.75	15200	20230102	36.18	21150	-2.13	20240104	20050	3.24	20240102	24000	-13.75	20230717	15500	33.55	20230104	2.26	N	095610	500	98 억		940845	N	N	4940	N	00	N
99	20240104	110707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20550	0	3	0.00	1749279350	84040	81.23	20400	21150	20400	26700	14400	20550	20814.85	4.76	-238	-1477	20983	20766	20483	20266	19983	20800	20300	99	6150	500	14790	50	1	19768226	4062	8.69	1.12	12	0.43	2366.00	18386.00	24000	20230717	-14.38	15200	20230102	35.20	21150	-2.84	20240104	20050	2.49	20240102	24000	-14.38	20230717	15500	32.58	20230104	2.26	N	095610	500	98 억		940845	N	N	4940	N	00	N
100	20240104	100707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20900	350	2	1.70	1093421900	52418	50.67	20400	21150	20400	26700	14400	20550	20859.67	4.76	-238	14597	20983	20766	20483	20266	19983	20800	20300	99	6150	500	14790	50	1	19768226	4132	8.83	1.14	12	0.27	2366.00	18386.00	24000	20230717	-12.92	15200	20230102	37.50	21150	-1.18	20240104	20050	4.24	20240102	24000	-12.92	20230717	15500	34.84	20230104	2.26	N	095610	500	98 억		940845	N	N	4940	N	00	N
101	20240104	090710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20500	-50	5	-0.24	84130500	4093	3.96	20400	20650	20400	26700	14400	20550	20554.73	4.76	-238	633	20983	20766	20483	20266	19983	20800	20300	99	6150	500	14790	50	1	19768226	4052	8.66	1.11	12	0.02	2366.00	18386.00	24000	20230717	-14.58	15200	20230102	34.87	20850	-1.68	20240102	20050	2.24	20240102	24000	-14.58	20230717	15500	32.26	20230104	2.26	N	095610	500	98 억		940845	N	N	4940	N	00	N
102	20240103	160706	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20550	-200	5	-0.96	2105423750	103230	95.50	20550	20700	20200	26950	14550	20750	20394.35	4.56	0	-19118	21350	21050	20550	20250	19750	21200	20400	99	6200	500	14940	50	1	19768226	4062	8.69	1.12	12	0.52	2366.00	18386.00	24000	20230717	-14.38	15200	20230102	35.20	20850	-1.44	20240102	20050	2.49	20240102	24000	-14.38	20230717	15200	35.20	20230103	2.27	N	095610	500	98 억		900908	N	N	4940	N	00	N
103	20240103	150705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20600	-150	5	-0.72	1918546750	94145	87.09	20550	20700	20200	26950	14550	20750	20378.02	4.56	0	-14991	21350	21050	20550	20250	19750	21200	20400	99	6200	500	14940	50	1	19768226	4072	8.71	1.12	12	0.48	2366.00	18386.00	24000	20230717	-14.17	15200	20230102	35.53	20850	-1.20	20240102	20050	2.74	20240102	24000	-14.17	20230717	15200	35.53	20230103	2.27	N	095610	500	98 억		900908	N	N	932	N	00	N
104	20240103	140703	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20350	-400	5	-1.93	1552057850	76254	70.54	20550	20700	20200	26950	14550	20750	20352.98	4.56	0	-14519	21350	21050	20550	20250	19750	21200	20400	99	6200	500	14940	50	1	19768226	4023	8.60	1.11	12	0.39	2366.00	18386.00	24000	20230717	-15.21	15200	20230102	33.88	20850	-2.40	20240102	20050	1.50	20240102	24000	-15.21	20230717	15200	33.88	20230103	2.27	N	095610	500	98 억		900908	N	N	932	N	00	N
105	20240103	130706	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20300	-450	5	-2.17	1456517700	71548	66.19	20550	20700	20200	26950	14550	20750	20356.36	4.56	0	-15384	21350	21050	20550	20250	19750	21200	20400	99	6200	500	14940	50	1	19768226	4013	8.58	1.10	12	0.36	2366.00	18386.00	24000	20230717	-15.42	15200	20230102	33.55	20850	-2.64	20240102	20050	1.25	20240102	24000	-15.42	20230717	15200	33.55	20230103	2.27	N	095610	500	98 억		900908	N	N	932	N	00	N
106	20240103	120708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20300	-450	5	-2.17	1229929450	60362	55.84	20550	20700	20200	26950	14550	20750	20374.93	4.56	0	-11191	21350	21050	20550	20250	19750	21200	20400	99	6200	500	14940	50	1	19768226	4013	8.58	1.10	12	0.31	2366.00	18386.00	24000	20230717	-15.42	15200	20230102	33.55	20850	-2.64	20240102	20050	1.25	20240102	24000	-15.42	20230717	15200	33.55	20230103	2.27	N	095610	500	98 억		900908	N	N	932	N	00	N
107	20240103	110704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20350	-400	5	-1.93	1104797000	54215	50.15	20550	20700	20200	26950	14550	20750	20377.00	4.56	0	-9380	21350	21050	20550	20250	19750	21200	20400	99	6200	500	14940	50	1	19768226	4023	8.60	1.11	12	0.27	2366.00	18386.00	24000	20230717	-15.21	15200	20230102	33.88	20850	-2.40	20240102	20050	1.50	20240102	24000	-15.21	20230717	15200	33.88	20230103	2.27	N	095610	500	98 억		900908	N	N	932	N	00	N
108	20240103	100705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20300	-450	5	-2.17	700802600	34280	31.71	20550	20700	20300	26950	14550	20750	20442.09	4.56	0	-8984	21350	21050	20550	20250	19750	21200	20400	99	6200	500	14940	50	1	19768226	4013	8.58	1.10	12	0.17	2366.00	18386.00	24000	20230717	-15.42	15200	20230102	33.55	20850	-2.64	20240102	20050	1.25	20240102	24000	-15.42	20230717	15200	33.55	20230103	2.27	N	095610	500	98 억		900908	N	N	932	N	00	N
109	20240103	090705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20500	-250	5	-1.20	182742700	8904	8.24	20550	20700	20450	26950	14550	20750	20519.65	4.56	0	231	21350	21050	20550	20250	19750	21200	20400	99	6200	500	14940	50	1	19768226	4052	8.66	1.11	12	0.05	2366.00	18386.00	24000	20230717	-14.58	15200	20230102	34.87	20850	-1.68	20240102	20050	2.24	20240102	24000	-14.58	20230717	15200	34.87	20230103	2.27	N	095610	500	98 억		900908	N	N	932	N	00	N
110	20240102	160704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20750	650	2	3.23	2124600750	103260	180.28	20050	20850	20050	26100	14100	20100	20573.38	4.46	0	15190	20433	20266	20133	19966	19833	20200	19900	99	6000	500	14470	50	1	19768226	4102	8.77	1.13	12	0.52	2366.00	18386.00	24000	20230717	-13.54	15200	20230102	36.51	20850	-0.48	20240102	20050	3.49	20240102	24000	-13.54	20230717	15200	36.51	20230102	2.28	N	095610	500	98 억		881424	N	N	905	N	00	N
111	20240102	150704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20750	650	2	3.23	1985806200	96565	168.60	20050	20850	20050	26100	14100	20100	20564.45	4.46	0	15828	20433	20266	20133	19966	19833	20200	19900	99	6000	500	14470	50	1	19768226	4102	8.77	1.13	12	0.49	2366.00	18386.00	24000	20230717	-13.54	15200	20230102	36.51	20850	-0.48	20240102	20050	3.49	20240102	24000	-13.54	20230717	15200	36.51	20230102	2.28	N	095610	500	98 억		881424	N	N	2956	N	00	N
112	20240102	140705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20800	700	2	3.48	1657390150	80755	140.99	20050	20850	20050	26100	14100	20100	20523.68	4.46	0	21588	20433	20266	20133	19966	19833	20200	19900	99	6000	500	14470	50	1	19768226	4112	8.79	1.13	12	0.41	2366.00	18386.00	24000	20230717	-13.33	15200	20230102	36.84	20850	-0.24	20240102	20050	3.74	20240102	24000	-13.33	20230717	15200	36.84	20230102	2.28	N	095610	500	98 억		881424	N	N	2956	N	00	N
113	20240102	130700	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20600	500	2	2.49	1102252300	53940	94.18	20050	20650	20050	26100	14100	20100	20434.78	4.46	0	9765	20433	20266	20133	19966	19833	20200	19900	99	6000	500	14470	50	1	19768226	4072	8.71	1.12	12	0.27	2366.00	18386.00	24000	20230717	-14.17	15200	20230102	35.53	20650	-0.24	20240102	20050	2.74	20240102	24000	-14.17	20230717	15200	35.53	20230102	2.28	N	095610	500	98 억		881424	N	N	2956	N	00	N
114	20240102	120700	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20600	500	2	2.49	942860900	46203	80.67	20050	20650	20050	26100	14100	20100	20406.92	4.46	0	9783	20433	20266	20133	19966	19833	20200	19900	99	6000	500	14470	50	1	19768226	4072	8.71	1.12	12	0.23	2366.00	18386.00	24000	20230717	-14.17	15200	20230102	35.53	20650	-0.24	20240102	20050	2.74	20240102	24000	-14.17	20230717	15200	35.53	20230102	2.28	N	095610	500	98 억		881424	N	N	2956	N	00	N
115	20240102	110701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20500	400	2	1.99	716896500	35206	61.47	20050	20650	20050	26100	14100	20100	20362.91	4.46	0	11049	20433	20266	20133	19966	19833	20200	19900	99	6000	500	14470	50	1	19768226	4052	8.66	1.11	12	0.18	2366.00	18386.00	24000	20230717	-14.58	15200	20230102	34.87	20650	-0.73	20240102	20050	2.24	20240102	24000	-14.58	20230717	15200	34.87	20230102	2.28	N	095610	500	98 억		881424	N	N	2956	N	00	N
116	20240102	100652	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20300	200	2	1.00	138497500	6890	12.03	20050	20300	20050	26100	14100	20100	20101.23	4.46	0	-926	20433	20266	20133	19966	19833	20200	19900	99	6000	500	14470	50	1	19768226	4013	8.58	1.10	12	0.03	2366.00	18386.00	24000	20230717	-15.42	15200	20230102	33.55	20300	0.00	20240102	20050	1.25	20240102	24000	-15.42	20230717	15200	33.55	20230102	2.28	N	095610	500	98 억		881424	N	N	2956	N	00	N
117	20240102	090645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	20100	0	3	0.00	0	0	0.00	0	0	0	26100	14100	20100	0.00	4.46	0	0	20433	20266	20133	19966	19833	20200	19900	99	6000	500	14470	50	1	19768226	3973	8.50	1.09	12	0.00	2366.00	18386.00	24000	20230717	-16.25	15200	20230102	32.24	0	0.00	0	0	0.00	0	24000	-16.25	20230717	15200	32.24	20230102	2.28	N	095610	500	98 억		881424	N	N	2956	N	00	N