KissMeData/036540/price/prices-20231201.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	20231229	160455	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6030	-40	5	-0.66	11712039080	1950507	62.95	6070	6080	5950	7890	4250	6070	6003.66	5.70	324729	323742	6250	6160	6050	5960	5850	6205	6005	825	1820	500	4490	10	1	164460303	9917	23.10	2.17	12	1.19	261.00	2783.00	6970	20231215	-13.49	3680	20230103	63.86	6970	-13.49	20231215	3680	63.86	20230103	6970	-13.49	20231215	3680	63.86	20230103	4.06	N	036540	500	824 억		9367254	N	N	19005	N	00	N
3	20231229	150452	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6030	-40	5	-0.66	11712039080	1950507	62.95	6070	6080	5950	7890	4250	6070	6003.66	5.70	324729	323742	6250	6160	6050	5960	5850	6205	6005	825	1820	500	4490	10	1	164460303	9917	23.10	2.17	12	1.19	261.00	2783.00	6970	20231215	-13.49	3680	20230103	63.86	6970	-13.49	20231215	3680	63.86	20230103	6970	-13.49	20231215	3680	63.86	20230103	4.06	N	036540	500	824 억		9367254	N	N	19005	N	00	N
4	20231229	140452	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6030	-40	5	-0.66	11712039080	1950507	62.95	6070	6080	5950	7890	4250	6070	6003.66	5.70	324729	323742	6250	6160	6050	5960	5850	6205	6005	825	1820	500	4490	10	1	164460303	9917	23.10	2.17	12	1.19	261.00	2783.00	6970	20231215	-13.49	3680	20230103	63.86	6970	-13.49	20231215	3680	63.86	20230103	6970	-13.49	20231215	3680	63.86	20230103	4.06	N	036540	500	824 억		9367254	N	N	19005	N	00	N
5	20231229	130452	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6030	-40	5	-0.66	11712039080	1950507	62.95	6070	6080	5950	7890	4250	6070	6003.66	5.70	324729	323742	6250	6160	6050	5960	5850	6205	6005	825	1820	500	4490	10	1	164460303	9917	23.10	2.17	12	1.19	261.00	2783.00	6970	20231215	-13.49	3680	20230103	63.86	6970	-13.49	20231215	3680	63.86	20230103	6970	-13.49	20231215	3680	63.86	20230103	4.06	N	036540	500	824 억		9367254	N	N	19005	N	00	N
6	20231229	120452	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6030	-40	5	-0.66	11712039080	1950507	62.95	6070	6080	5950	7890	4250	6070	6003.66	5.70	324729	323742	6250	6160	6050	5960	5850	6205	6005	825	1820	500	4490	10	1	164460303	9917	23.10	2.17	12	1.19	261.00	2783.00	6970	20231215	-13.49	3680	20230103	63.86	6970	-13.49	20231215	3680	63.86	20230103	6970	-13.49	20231215	3680	63.86	20230103	4.06	N	036540	500	824 억		9367254	N	N	19005	N	00	N
7	20231229	110435	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6030	-40	5	-0.66	11712039080	1950507	62.95	6070	6080	5950	7890	4250	6070	6003.66	5.70	324729	323742	6250	6160	6050	5960	5850	6205	6005	825	1820	500	4490	10	1	164460303	9917	23.10	2.17	12	1.19	261.00	2783.00	6970	20231215	-13.49	3680	20230103	63.86	6970	-13.49	20231215	3680	63.86	20230103	6970	-13.49	20231215	3680	63.86	20230103	4.06	N	036540	500	824 억		9367254	N	N	19005	N	00	N
8	20231229	100438	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6030	-40	5	-0.66	11712039080	1950507	62.95	6070	6080	5950	7890	4250	6070	6003.66	5.70	324729	323742	6250	6160	6050	5960	5850	6205	6005	825	1820	500	4490	10	1	164460303	9917	23.10	2.17	12	1.19	261.00	2783.00	6970	20231215	-13.49	3680	20230103	63.86	6970	-13.49	20231215	3680	63.86	20230103	6970	-13.49	20231215	3680	63.86	20230103	4.06	N	036540	500	824 억		9367254	N	N	19005	N	00	N
9	20231229	090438	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	6030	-40	5	-0.66	11712039080	1950507	62.95	6070	6080	5950	7890	4250	6070	6003.66	5.70	324729	323742	6250	6160	6050	5960	5850	6205	6005	825	1820	500	4490	10	1	164460303	9917	23.10	2.17	12	1.19	261.00	2783.00	6970	20231215	-13.49	3680	20230103	63.86	6970	-13.49	20231215	3680	63.86	20230103	6970	-13.49	20231215	3680	63.86	20230103	4.06	N	036540	500	824 억		9367254	N	N	19005	N	00	N
10	20231228	160434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6030	-40	5	-0.66	11420335080	1902155	61.39	6070	6080	5950	7890	4250	6070	6003.66	5.50	0	323742	6250	6160	6050	5960	5850	6205	6005	825	1820	500	4490	10	1	164460303	9917	23.10	2.17	12	1.16	261.00	2783.00	6970	20231215	-13.49	3680	20230103	63.86	6970	-13.49	20231215	3680	63.86	20230103	6970	-13.49	20231215	3680	63.86	20230103	4.06	N	036540	500	824 억		9042525	N	N	19001	N	00	N
11	20231228	150438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6050	-20	5	-0.33	9757956940	1626630	52.50	6070	6080	5950	7890	4250	6070	5998.83	5.50	0	223592	6250	6160	6050	5960	5850	6205	6005	825	1820	500	4490	10	1	164460303	9950	23.18	2.17	12	0.99	261.00	2783.00	6970	20231215	-13.20	3680	20230103	64.40	6970	-13.20	20231215	3680	64.40	20230103	6970	-13.20	20231215	3680	64.40	20230103	4.06	N	036540	500	824 억		9042525	N	N	21284	N	00	N
12	20231228	140433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6020	-50	5	-0.82	8473738040	1413676	45.62	6070	6080	5950	7890	4250	6070	5994.05	5.50	0	166148	6250	6160	6050	5960	5850	6205	6005	825	1820	500	4490	10	1	164460303	9901	23.07	2.16	12	0.86	261.00	2783.00	6970	20231215	-13.63	3680	20230103	63.59	6970	-13.63	20231215	3680	63.59	20230103	6970	-13.63	20231215	3680	63.59	20230103	4.06	N	036540	500	824 억		9042525	N	N	21284	N	00	N
13	20231228	130434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5990	-80	5	-1.32	7515105490	1253916	40.47	6070	6080	5950	7890	4250	6070	5993.24	5.50	0	96847	6250	6160	6050	5960	5850	6205	6005	825	1820	500	4490	10	1	164460303	9851	22.95	2.15	12	0.76	261.00	2783.00	6970	20231215	-14.06	3680	20230103	62.77	6970	-14.06	20231215	3680	62.77	20230103	6970	-14.06	20231215	3680	62.77	20230103	4.06	N	036540	500	824 억		9042525	N	N	21284	N	00	N
14	20231228	120436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5990	-80	5	-1.32	6795558380	1133809	36.59	6070	6080	5950	7890	4250	6070	5993.49	5.50	0	95837	6250	6160	6050	5960	5850	6205	6005	825	1820	500	4490	10	1	164460303	9851	22.95	2.15	12	0.69	261.00	2783.00	6970	20231215	-14.06	3680	20230103	62.77	6970	-14.06	20231215	3680	62.77	20230103	6970	-14.06	20231215	3680	62.77	20230103	4.06	N	036540	500	824 억		9042525	N	N	21284	N	00	N
15	20231228	110435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6000	-70	5	-1.15	4456951210	742417	23.96	6070	6080	5950	7890	4250	6070	6003.20	5.50	0	55790	6250	6160	6050	5960	5850	6205	6005	825	1820	500	4490	10	1	164460303	9868	22.99	2.16	12	0.45	261.00	2783.00	6970	20231215	-13.92	3680	20230103	63.04	6970	-13.92	20231215	3680	63.04	20230103	6970	-13.92	20231215	3680	63.04	20230103	4.06	N	036540	500	824 억		9042525	N	N	21284	N	00	N
16	20231228	100433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6020	-50	5	-0.82	3636050530	605854	19.55	6070	6080	5950	7890	4250	6070	6001.40	5.50	0	42473	6250	6160	6050	5960	5850	6205	6005	825	1820	500	4490	10	1	164460303	9901	23.07	2.16	12	0.37	261.00	2783.00	6970	20231215	-13.63	3680	20230103	63.59	6970	-13.63	20231215	3680	63.59	20230103	6970	-13.63	20231215	3680	63.59	20230103	4.06	N	036540	500	824 억		9042525	N	N	21284	N	00	N
17	20231228	090433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6010	-60	5	-0.99	743915220	123153	3.97	6070	6080	6000	7890	4250	6070	6040.30	5.50	0	-22277	6250	6160	6050	5960	5850	6205	6005	825	1820	500	4490	10	1	164460303	9884	23.03	2.16	12	0.07	261.00	2783.00	6970	20231215	-13.77	3680	20230103	63.32	6970	-13.77	20231215	3680	63.32	20230103	6970	-13.77	20231215	3680	63.32	20230103	4.06	N	036540	500	824 억		9042525	N	N	21284	N	00	N
18	20231227	160431	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6070	80	2	1.34	18470471320	3050285	129.59	5990	6140	5940	7780	4200	5990	6055.32	5.49	4654	-24419	6123	6056	5963	5896	5803	6090	5930	825	1790	500	4430	10	1	164460303	9983	23.26	2.18	12	1.85	261.00	2783.00	6970	20231215	-12.91	3680	20230103	64.95	6970	-12.91	20231215	3680	64.95	20230103	6970	-12.91	20231215	3680	64.95	20230103	3.94	N	036540	500	824 억		9027667	N	N	21213	N	00	N
19	20231227	150437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6080	90	2	1.50	17322913360	2861264	121.56	5990	6140	5940	7780	4200	5990	6054.36	5.49	4654	-25872	6123	6056	5963	5896	5803	6090	5930	825	1790	500	4430	10	1	164460303	9999	23.30	2.18	12	1.74	261.00	2783.00	6970	20231215	-12.77	3680	20230103	65.22	6970	-12.77	20231215	3680	65.22	20230103	6970	-12.77	20231215	3680	65.22	20230103	3.94	N	036540	500	824 억		9027667	N	N	3741	N	00	N
20	20231227	140435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6100	110	2	1.84	15317016090	2532027	107.57	5990	6140	5940	7780	4200	5990	6049.38	5.49	4654	-15695	6123	6056	5963	5896	5803	6090	5930	825	1790	500	4430	10	1	164460303	10032	23.37	2.19	12	1.54	261.00	2783.00	6970	20231215	-12.48	3680	20230103	65.76	6970	-12.48	20231215	3680	65.76	20230103	6970	-12.48	20231215	3680	65.76	20230103	3.94	N	036540	500	824 억		9027667	N	N	3741	N	00	N
21	20231227	130432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6070	80	2	1.34	11284678630	1871175	79.50	5990	6110	5940	7780	4200	5990	6030.87	5.49	4654	122019	6123	6056	5963	5896	5803	6090	5930	825	1790	500	4430	10	1	164460303	9983	23.26	2.18	12	1.14	261.00	2783.00	6970	20231215	-12.91	3680	20230103	64.95	6970	-12.91	20231215	3680	64.95	20230103	6970	-12.91	20231215	3680	64.95	20230103	3.94	N	036540	500	824 억		9027667	N	N	3741	N	00	N
22	20231227	120431	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6040	50	2	0.83	8066670100	1341140	56.98	5990	6090	5940	7780	4200	5990	6014.84	5.49	4654	147998	6123	6056	5963	5896	5803	6090	5930	825	1790	500	4430	10	1	164460303	9933	23.14	2.17	12	0.82	261.00	2783.00	6970	20231215	-13.34	3680	20230103	64.13	6970	-13.34	20231215	3680	64.13	20230103	6970	-13.34	20231215	3680	64.13	20230103	3.94	N	036540	500	824 억		9027667	N	N	3741	N	00	N
23	20231227	110434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6030	40	2	0.67	7186402050	1195030	50.77	5990	6090	5940	7780	4200	5990	6013.64	5.49	4654	105504	6123	6056	5963	5896	5803	6090	5930	825	1790	500	4430	10	1	164460303	9917	23.10	2.17	12	0.73	261.00	2783.00	6970	20231215	-13.49	3680	20230103	63.86	6970	-13.49	20231215	3680	63.86	20230103	6970	-13.49	20231215	3680	63.86	20230103	3.94	N	036540	500	824 억		9027667	N	N	3741	N	00	N
24	20231227	100435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5960	-30	5	-0.50	5468222410	908601	38.60	5990	6090	5950	7780	4200	5990	6018.39	5.49	4654	10559	6123	6056	5963	5896	5803	6090	5930	825	1790	500	4430	10	1	164460303	9802	22.84	2.14	12	0.55	261.00	2783.00	6970	20231215	-14.49	3680	20230103	61.96	6970	-14.49	20231215	3680	61.96	20230103	6970	-14.49	20231215	3680	61.96	20230103	3.94	N	036540	500	824 억		9027667	N	N	3741	N	00	N
25	20231227	090435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6010	20	2	0.33	868119010	144698	6.15	5990	6030	5970	7780	4200	5990	5999.73	5.49	4654	-38178	6123	6056	5963	5896	5803	6090	5930	825	1790	500	4430	10	1	164460303	9884	23.03	2.16	12	0.09	261.00	2783.00	6970	20231215	-13.77	3680	20230103	63.32	6970	-13.77	20231215	3680	63.32	20230103	6970	-13.77	20231215	3680	63.32	20230103	3.94	N	036540	500	824 억		9027667	N	N	3741	N	00	N
26	20231226	160435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5990	10	2	0.17	13693114860	2295030	47.79	5910	6030	5870	7770	4190	5980	5966.33	5.34	0	88458	6366	6172	6076	5882	5786	6125	5835	825	1790	500	4420	10	1	164460303	9851	22.95	2.15	12	1.40	261.00	2783.00	6970	20231215	-14.06	3680	20230103	62.77	6970	-14.06	20231215	3680	62.77	20230103	6970	-14.06	20231215	3680	62.77	20230103	3.90	N	036540	500	824 억		8782913	N	N	3741	N	00	N
27	20231226	150433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6010	30	2	0.50	12279023550	2059377	42.89	5910	6030	5870	7770	4190	5980	5962.48	5.34	0	115475	6366	6172	6076	5882	5786	6125	5835	825	1790	500	4420	10	1	164460303	9884	23.03	2.16	12	1.25	261.00	2783.00	6970	20231215	-13.77	3680	20230103	63.32	6970	-13.77	20231215	3680	63.32	20230103	6970	-13.77	20231215	3680	63.32	20230103	3.90	N	036540	500	824 억		8782913	N	N	16357	N	00	N
28	20231226	140435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5960	-20	5	-0.33	10078131770	1692263	35.24	5910	6020	5870	7770	4190	5980	5955.40	5.34	0	88954	6366	6172	6076	5882	5786	6125	5835	825	1790	500	4420	10	1	164460303	9802	22.84	2.14	12	1.03	261.00	2783.00	6970	20231215	-14.49	3680	20230103	61.96	6970	-14.49	20231215	3680	61.96	20230103	6970	-14.49	20231215	3680	61.96	20230103	3.90	N	036540	500	824 억		8782913	N	N	16357	N	00	N
29	20231226	130435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5940	-40	5	-0.67	9352687930	1570377	32.70	5910	6020	5870	7770	4190	5980	5955.68	5.34	0	89085	6366	6172	6076	5882	5786	6125	5835	825	1790	500	4420	10	1	164460303	9769	22.76	2.13	12	0.95	261.00	2783.00	6970	20231215	-14.78	3680	20230103	61.41	6970	-14.78	20231215	3680	61.41	20230103	6970	-14.78	20231215	3680	61.41	20230103	3.90	N	036540	500	824 억		8782913	N	N	16357	N	00	N
30	20231226	120433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5960	-20	5	-0.33	8620753690	1447675	30.15	5910	6020	5870	7770	4190	5980	5954.87	5.34	0	75064	6366	6172	6076	5882	5786	6125	5835	825	1790	500	4420	10	1	164460303	9802	22.84	2.14	12	0.88	261.00	2783.00	6970	20231215	-14.49	3680	20230103	61.96	6970	-14.49	20231215	3680	61.96	20230103	6970	-14.49	20231215	3680	61.96	20230103	3.90	N	036540	500	824 억		8782913	N	N	16357	N	00	N
31	20231226	110437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5950	-30	5	-0.50	7915712860	1329145	27.68	5910	6020	5870	7770	4190	5980	5955.47	5.34	0	41713	6366	6172	6076	5882	5786	6125	5835	825	1790	500	4420	10	1	164460303	9785	22.80	2.14	12	0.81	261.00	2783.00	6970	20231215	-14.63	3680	20230103	61.68	6970	-14.63	20231215	3680	61.68	20230103	6970	-14.63	20231215	3680	61.68	20230103	3.90	N	036540	500	824 억		8782913	N	N	16357	N	00	N
32	20231226	100434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5980	0	3	0.00	5982878870	1005016	20.93	5910	6020	5870	7770	4190	5980	5952.99	5.34	0	55950	6366	6172	6076	5882	5786	6125	5835	825	1790	500	4420	10	1	164460303	9835	22.91	2.15	12	0.61	261.00	2783.00	6970	20231215	-14.20	3680	20230103	62.50	6970	-14.20	20231215	3680	62.50	20230103	6970	-14.20	20231215	3680	62.50	20230103	3.90	N	036540	500	824 억		8782913	N	N	16357	N	00	N
33	20231226	090435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5950	-30	5	-0.50	870609810	146609	3.05	5910	5990	5910	7770	4190	5980	5937.96	5.34	0	28000	6366	6172	6076	5882	5786	6125	5835	825	1790	500	4420	10	1	164460303	9785	22.80	2.14	12	0.09	261.00	2783.00	6970	20231215	-14.63	3680	20230103	61.68	6970	-14.63	20231215	3680	61.68	20230103	6970	-14.63	20231215	3680	61.68	20230103	3.90	N	036540	500	824 억		8782913	N	N	16357	N	00	N
34	20231222	160428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5980	-130	5	-2.13	28534777720	4680107	133.30	6270	6270	5980	7940	4280	6110	6097.40	5.62	18003	-479995	6276	6192	6066	5982	5856	6235	6025	825	1830	500	4520	10	1	164460303	9835	22.91	2.15	12	2.85	261.00	2783.00	6970	20231215	-14.20	3680	20230103	62.50	6970	-14.20	20231215	3680	62.50	20230103	6970	-14.20	20231215	3680	62.50	20230103	3.87	N	036540	500	824 억		9247657	N	N	16357	N	00	N
35	20231222	150429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6010	-100	5	-1.64	25723631660	4211062	119.94	6270	6270	6000	7940	4280	6110	6108.59	5.62	18003	-648220	6276	6192	6066	5982	5856	6235	6025	825	1830	500	4520	10	1	164460303	9884	23.03	2.16	12	2.56	261.00	2783.00	6970	20231215	-13.77	3680	20230103	63.32	6970	-13.77	20231215	3680	63.32	20230103	6970	-13.77	20231215	3680	63.32	20230103	3.87	N	036540	500	824 억		9247657	N	N	3513	N	00	N
36	20231222	140426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6030	-80	5	-1.31	23261022370	3801474	108.28	6270	6270	6020	7940	4280	6110	6118.95	5.62	18003	-703229	6276	6192	6066	5982	5856	6235	6025	825	1830	500	4520	10	1	164460303	9917	23.10	2.17	12	2.31	261.00	2783.00	6970	20231215	-13.49	3680	20230103	63.86	6970	-13.49	20231215	3680	63.86	20230103	6970	-13.49	20231215	3680	63.86	20230103	3.87	N	036540	500	824 억		9247657	N	N	3513	N	00	N
37	20231222	130425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6060	-50	5	-0.82	21833755920	3565094	101.55	6270	6270	6020	7940	4280	6110	6124.31	5.62	18003	-648256	6276	6192	6066	5982	5856	6235	6025	825	1830	500	4520	10	1	164460303	9966	23.22	2.18	12	2.17	261.00	2783.00	6970	20231215	-13.06	3680	20230103	64.67	6970	-13.06	20231215	3680	64.67	20230103	6970	-13.06	20231215	3680	64.67	20230103	3.87	N	036540	500	824 억		9247657	N	N	3513	N	00	N
38	20231222	120425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6090	-20	5	-0.33	20670438290	3372986	96.07	6270	6270	6020	7940	4280	6110	6128.23	5.62	18003	-596749	6276	6192	6066	5982	5856	6235	6025	825	1830	500	4520	10	1	164460303	10016	23.33	2.19	12	2.05	261.00	2783.00	6970	20231215	-12.63	3680	20230103	65.49	6970	-12.63	20231215	3680	65.49	20230103	6970	-12.63	20231215	3680	65.49	20230103	3.87	N	036540	500	824 억		9247657	N	N	3513	N	00	N
39	20231222	110427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6080	-30	5	-0.49	18231194830	2972611	84.67	6270	6270	6020	7940	4280	6110	6133.06	5.62	18003	-642633	6276	6192	6066	5982	5856	6235	6025	825	1830	500	4520	10	1	164460303	9999	23.30	2.18	12	1.81	261.00	2783.00	6970	20231215	-12.77	3680	20230103	65.22	6970	-12.77	20231215	3680	65.22	20230103	6970	-12.77	20231215	3680	65.22	20230103	3.87	N	036540	500	824 억		9247657	N	N	3513	N	00	N
40	20231222	100425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6090	-20	5	-0.33	15664372000	2548385	72.59	6270	6270	6030	7940	4280	6110	6146.78	5.62	18003	-650680	6276	6192	6066	5982	5856	6235	6025	825	1830	500	4520	10	1	164460303	10016	23.33	2.19	12	1.55	261.00	2783.00	6970	20231215	-12.63	3680	20230103	65.49	6970	-12.63	20231215	3680	65.49	20230103	6970	-12.63	20231215	3680	65.49	20230103	3.87	N	036540	500	824 억		9247657	N	N	3513	N	00	N
41	20231222	090426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6180	70	2	1.15	5653918190	908713	25.88	6270	6270	6130	7940	4280	6110	6221.90	5.62	18003	-333802	6276	6192	6066	5982	5856	6235	6025	825	1830	500	4520	10	1	164460303	10164	23.68	2.22	12	0.55	261.00	2783.00	6970	20231215	-11.33	3680	20230103	67.93	6970	-11.33	20231215	3680	67.93	20230103	6970	-11.33	20231215	3680	67.93	20230103	3.87	N	036540	500	824 억		9247657	N	N	3513	N	00	N
42	20231221	160424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6110	-40	5	-0.65	20609915890	3400937	63.98	6040	6150	5940	7990	4310	6150	6059.70	5.54	-2356	35670	6410	6280	6150	6020	5890	6215	5955	825	1840	500	4550	10	1	164460303	10049	23.41	2.20	12	2.07	261.00	2783.00	6970	20231215	-12.34	3680	20230103	66.03	6970	-12.34	20231215	3680	66.03	20230103	6970	-12.34	20231215	3680	66.03	20230103	3.68	N	036540	500	824 억		9103679	N	N	3513	N	00	N
43	20231221	150425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6090	-60	5	-0.98	17793456140	2940501	55.32	6040	6150	5940	7990	4310	6150	6051.01	5.54	-2356	43169	6410	6280	6150	6020	5890	6215	5955	825	1840	500	4550	10	1	164460303	10016	23.33	2.19	12	1.79	261.00	2783.00	6970	20231215	-12.63	3680	20230103	65.49	6970	-12.63	20231215	3680	65.49	20230103	6970	-12.63	20231215	3680	65.49	20230103	3.68	N	036540	500	824 억		9103679	N	N	5833	N	00	N
44	20231221	140423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6030	-120	5	-1.95	15453682730	2555358	48.08	6040	6150	5940	7990	4310	6150	6047.38	5.54	-2356	8582	6410	6280	6150	6020	5890	6215	5955	825	1840	500	4550	10	1	164460303	9917	23.10	2.17	12	1.55	261.00	2783.00	6970	20231215	-13.49	3680	20230103	63.86	6970	-13.49	20231215	3680	63.86	20230103	6970	-13.49	20231215	3680	63.86	20230103	3.68	N	036540	500	824 억		9103679	N	N	5833	N	00	N
45	20231221	130425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6020	-130	5	-2.11	14224860510	2351489	44.24	6040	6150	5940	7990	4310	6150	6049.11	5.54	-2356	16394	6410	6280	6150	6020	5890	6215	5955	825	1840	500	4550	10	1	164460303	9901	23.07	2.16	12	1.43	261.00	2783.00	6970	20231215	-13.63	3680	20230103	63.59	6970	-13.63	20231215	3680	63.59	20230103	6970	-13.63	20231215	3680	63.59	20230103	3.68	N	036540	500	824 억		9103679	N	N	5833	N	00	N
46	20231221	120426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6030	-120	5	-1.95	13001699760	2148512	40.42	6040	6150	5940	7990	4310	6150	6051.28	5.54	-2356	46937	6410	6280	6150	6020	5890	6215	5955	825	1840	500	4550	10	1	164460303	9917	23.10	2.17	12	1.31	261.00	2783.00	6970	20231215	-13.49	3680	20230103	63.86	6970	-13.49	20231215	3680	63.86	20230103	6970	-13.49	20231215	3680	63.86	20230103	3.68	N	036540	500	824 억		9103679	N	N	5833	N	00	N
47	20231221	110426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6000	-150	5	-2.44	11492271510	1897851	35.71	6040	6150	5940	7990	4310	6150	6055.19	5.54	-2356	50443	6410	6280	6150	6020	5890	6215	5955	825	1840	500	4550	10	1	164460303	9868	22.99	2.16	12	1.15	261.00	2783.00	6970	20231215	-13.92	3680	20230103	63.04	6970	-13.92	20231215	3680	63.04	20230103	6970	-13.92	20231215	3680	63.04	20230103	3.68	N	036540	500	824 억		9103679	N	N	5833	N	00	N
48	20231221	100423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6080	-70	5	-1.14	6013012610	986759	18.56	6040	6150	6030	7990	4310	6150	6093.44	5.54	-2356	73953	6410	6280	6150	6020	5890	6215	5955	825	1840	500	4550	10	1	164460303	9999	23.30	2.18	12	0.60	261.00	2783.00	6970	20231215	-12.77	3680	20230103	65.22	6970	-12.77	20231215	3680	65.22	20230103	6970	-12.77	20231215	3680	65.22	20230103	3.68	N	036540	500	824 억		9103679	N	N	5833	N	00	N
49	20231221	090425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6090	-60	5	-0.98	1612235530	266065	5.01	6040	6110	6030	7990	4310	6150	6058.01	5.54	-2356	57023	6410	6280	6150	6020	5890	6215	5955	825	1840	500	4550	10	1	164460303	10016	23.33	2.19	12	0.16	261.00	2783.00	6970	20231215	-12.63	3680	20230103	65.49	6970	-12.63	20231215	3680	65.49	20230103	6970	-12.63	20231215	3680	65.49	20230103	3.68	N	036540	500	824 억		9103679	N	N	5833	N	00	N
50	20231220	160425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6150	70	2	1.15	32009445330	5220613	36.07	6230	6280	6020	7900	4260	6080	6131.29	5.46	245283	130424	6540	6310	6100	5870	5660	6425	5985	825	1820	500	4490	10	1	164460303	10114	23.56	2.21	12	3.17	261.00	2783.00	6970	20231215	-11.76	3680	20230103	67.12	6970	-11.76	20231215	3680	67.12	20230103	6970	-11.76	20231215	3680	67.12	20230103	3.55	N	036540	500	824 억		8973170	N	N	5833	N	00	N
51	20231220	150448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6140	60	2	0.99	29412566150	4797814	33.15	6230	6280	6020	7900	4260	6080	6130.41	5.46	245283	75607	6540	6310	6100	5870	5660	6425	5985	825	1820	500	4490	10	1	164460303	10098	23.52	2.21	12	2.92	261.00	2783.00	6970	20231215	-11.91	3680	20230103	66.85	6970	-11.91	20231215	3680	66.85	20230103	6970	-11.91	20231215	3680	66.85	20230103	3.55	N	036540	500	824 억		8973170	N	N	5602	N	00	N
52	20231220	140452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6070	-10	5	-0.16	25697000780	4189556	28.95	6230	6280	6020	7900	4260	6080	6133.59	5.46	245283	-59122	6540	6310	6100	5870	5660	6425	5985	825	1820	500	4490	10	1	164460303	9983	23.26	2.18	12	2.55	261.00	2783.00	6970	20231215	-12.91	3680	20230103	64.95	6970	-12.91	20231215	3680	64.95	20230103	6970	-12.91	20231215	3680	64.95	20230103	3.55	N	036540	500	824 억		8973170	N	N	5602	N	00	N
53	20231220	130450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6070	-10	5	-0.16	23689729010	3857832	26.66	6230	6280	6050	7900	4260	6080	6140.68	5.46	245283	-83836	6540	6310	6100	5870	5660	6425	5985	825	1820	500	4490	10	1	164460303	9983	23.26	2.18	12	2.35	261.00	2783.00	6970	20231215	-12.91	3680	20230103	64.95	6970	-12.91	20231215	3680	64.95	20230103	6970	-12.91	20231215	3680	64.95	20230103	3.55	N	036540	500	824 억		8973170	N	N	5602	N	00	N
54	20231220	120424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6090	10	2	0.16	21312430840	3466163	23.95	6230	6280	6050	7900	4260	6080	6148.71	5.46	245283	-121131	6540	6310	6100	5870	5660	6425	5985	825	1820	500	4490	10	1	164460303	10016	23.33	2.19	12	2.11	261.00	2783.00	6970	20231215	-12.63	3680	20230103	65.49	6970	-12.63	20231215	3680	65.49	20230103	6970	-12.63	20231215	3680	65.49	20230103	3.55	N	036540	500	824 억		8973170	N	N	5602	N	00	N
55	20231220	110425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6120	40	2	0.66	19682536700	3199293	22.11	6230	6280	6050	7900	4260	6080	6152.15	5.46	245283	-194622	6540	6310	6100	5870	5660	6425	5985	825	1820	500	4490	10	1	164460303	10065	23.45	2.20	12	1.95	261.00	2783.00	6970	20231215	-12.20	3680	20230103	66.30	6970	-12.20	20231215	3680	66.30	20230103	6970	-12.20	20231215	3680	66.30	20230103	3.55	N	036540	500	824 억		8973170	N	N	5602	N	00	N
56	20231220	100424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6060	-20	5	-0.33	16476076360	2672218	18.46	6230	6280	6050	7900	4260	6080	6165.69	5.46	245283	-182087	6540	6310	6100	5870	5660	6425	5985	825	1820	500	4490	10	1	164460303	9966	23.22	2.18	12	1.62	261.00	2783.00	6970	20231215	-13.06	3680	20230103	64.67	6970	-13.06	20231215	3680	64.67	20230103	6970	-13.06	20231215	3680	64.67	20230103	3.55	N	036540	500	824 억		8973170	N	N	5602	N	00	N
57	20231220	090424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6210	130	2	2.14	6521002620	1047009	7.23	6230	6280	6180	7900	4260	6080	6228.22	5.46	245283	-278075	6540	6310	6100	5870	5660	6425	5985	825	1820	500	4490	10	1	164460303	10213	23.79	2.23	12	0.64	261.00	2783.00	6970	20231215	-10.90	3680	20230103	68.75	6970	-10.90	20231215	3680	68.75	20230103	6970	-10.90	20231215	3680	68.75	20230103	3.55	N	036540	500	824 억		8973170	N	N	5602	N	00	N
58	20231219	160424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6080	70	2	1.16	87509566330	14255625	203.44	5990	6330	5890	7810	4210	6010	6138.76	5.62	-23296	-532428	6216	6112	5976	5872	5736	6165	5925	825	1800	500	4440	10	1	164460303	9999	23.30	2.18	12	8.67	261.00	2783.00	6970	20231215	-12.77	3680	20230103	65.22	6970	-12.77	20231215	3680	65.22	20230103	6970	-12.77	20231215	3680	65.22	20230103	3.17	N	036540	500	824 억		9243583	N	N	5602	N	00	N
59	20231219	150426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6110	100	2	1.66	83761917190	13640549	194.66	5990	6330	5890	7810	4210	6010	6140.75	5.62	-23296	-750687	6216	6112	5976	5872	5736	6165	5925	825	1800	500	4440	10	1	164460303	10049	23.41	2.20	12	8.29	261.00	2783.00	6970	20231215	-12.34	3680	20230103	66.03	6970	-12.34	20231215	3680	66.03	20230103	6970	-12.34	20231215	3680	66.03	20230103	3.17	N	036540	500	824 억		9243583	N	N	6029	N	00	N
60	20231219	140424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6120	110	2	1.83	78607068640	12794762	182.59	5990	6330	5890	7810	4210	6010	6143.79	5.62	-23296	-990054	6216	6112	5976	5872	5736	6165	5925	825	1800	500	4440	10	1	164460303	10065	23.45	2.20	12	7.78	261.00	2783.00	6970	20231215	-12.20	3680	20230103	66.30	6970	-12.20	20231215	3680	66.30	20230103	6970	-12.20	20231215	3680	66.30	20230103	3.17	N	036540	500	824 억		9243583	N	N	6029	N	00	N
61	20231219	130425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6160	150	2	2.50	74433760970	12113745	172.87	5990	6330	5890	7810	4210	6010	6144.68	5.62	-23296	-1051637	6216	6112	5976	5872	5736	6165	5925	825	1800	500	4440	10	1	164460303	10131	23.60	2.21	12	7.37	261.00	2783.00	6970	20231215	-11.62	3680	20230103	67.39	6970	-11.62	20231215	3680	67.39	20230103	6970	-11.62	20231215	3680	67.39	20230103	3.17	N	036540	500	824 억		9243583	N	N	6029	N	00	N
62	20231219	120426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6220	210	2	3.49	50228084370	8229994	117.45	5990	6250	5890	7810	4210	6010	6103.16	5.62	-23296	-837194	6216	6112	5976	5872	5736	6165	5925	825	1800	500	4440	10	1	164460303	10229	23.83	2.23	12	5.00	261.00	2783.00	6970	20231215	-10.76	3680	20230103	69.02	6970	-10.76	20231215	3680	69.02	20230103	6970	-10.76	20231215	3680	69.02	20230103	3.17	N	036540	500	824 억		9243583	N	N	6029	N	00	N
63	20231219	110426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6070	60	2	1.00	35756932130	5873757	83.82	5990	6250	5890	7810	4210	6010	6087.70	5.62	-23296	-856648	6216	6112	5976	5872	5736	6165	5925	825	1800	500	4440	10	1	164460303	9983	23.26	2.18	12	3.57	261.00	2783.00	6970	20231215	-12.91	3680	20230103	64.95	6970	-12.91	20231215	3680	64.95	20230103	6970	-12.91	20231215	3680	64.95	20230103	3.17	N	036540	500	824 억		9243583	N	N	6029	N	00	N
64	20231219	100423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6050	40	2	0.67	29361318060	4815729	68.72	5990	6250	5890	7810	4210	6010	6097.14	5.62	-23296	-670919	6216	6112	5976	5872	5736	6165	5925	825	1800	500	4440	10	1	164460303	9950	23.18	2.17	12	2.93	261.00	2783.00	6970	20231215	-13.20	3680	20230103	64.40	6970	-13.20	20231215	3680	64.40	20230103	6970	-13.20	20231215	3680	64.40	20230103	3.17	N	036540	500	824 억		9243583	N	N	6029	N	00	N
65	20231219	090424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5930	-80	5	-1.33	1952192490	326850	4.66	5990	6030	5920	7810	4210	6010	5971.62	5.62	-23296	-34530	6216	6112	5976	5872	5736	6165	5925	825	1800	500	4440	10	1	164460303	9752	22.72	2.13	12	0.20	261.00	2783.00	6970	20231215	-14.92	3680	20230103	61.14	6970	-14.92	20231215	3680	61.14	20230103	6970	-14.92	20231215	3680	61.14	20230103	3.17	N	036540	500	824 억		9243583	N	N	6029	N	00	N
66	20231218	160424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6010	60	2	1.01	40965852090	6850608	31.77	5940	6080	5840	7730	4170	5950	5979.84	5.90	11004	-227090	7323	6636	6283	5596	5243	6460	5420	825	1780	500	4400	10	1	164460303	9884	23.03	2.16	12	4.17	261.00	2783.00	6970	20231215	-13.77	3680	20230103	63.32	6970	-13.77	20231215	3680	63.32	20230103	6970	-13.77	20231215	3680	63.32	20230103	3.22	N	036540	500	824 억		9704377	N	N	6029	N	00	N
67	20231218	150423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5990	40	2	0.67	37867522390	6334653	29.37	5940	6080	5840	7730	4170	5950	5977.86	5.90	11004	-218788	7323	6636	6283	5596	5243	6460	5420	825	1780	500	4400	10	1	164460303	9851	22.95	2.15	12	3.85	261.00	2783.00	6970	20231215	-14.06	3680	20230103	62.77	6970	-14.06	20231215	3680	62.77	20230103	6970	-14.06	20231215	3680	62.77	20230103	3.22	N	036540	500	824 억		9704377	N	N	790	N	00	N
68	20231218	140422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6060	110	2	1.85	32610067190	5464190	25.34	5940	6070	5840	7730	4170	5950	5967.98	5.90	11004	-227601	7323	6636	6283	5596	5243	6460	5420	825	1780	500	4400	10	1	164460303	9966	23.22	2.18	12	3.32	261.00	2783.00	6970	20231215	-13.06	3680	20230103	64.67	6970	-13.06	20231215	3680	64.67	20230103	6970	-13.06	20231215	3680	64.67	20230103	3.22	N	036540	500	824 억		9704377	N	N	790	N	00	N
69	20231218	130422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5960	10	2	0.17	25011893260	4202321	19.49	5940	6070	5840	7730	4170	5950	5951.93	5.90	11004	-104357	7323	6636	6283	5596	5243	6460	5420	825	1780	500	4400	10	1	164460303	9802	22.84	2.14	12	2.56	261.00	2783.00	6970	20231215	-14.49	3680	20230103	61.96	6970	-14.49	20231215	3680	61.96	20230103	6970	-14.49	20231215	3680	61.96	20230103	3.22	N	036540	500	824 억		9704377	N	N	790	N	00	N
70	20231218	120419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5940	-10	5	-0.17	23230023200	3902566	18.10	5940	6070	5840	7730	4170	5950	5952.50	5.90	11004	-89504	7323	6636	6283	5596	5243	6460	5420	825	1780	500	4400	10	1	164460303	9769	22.76	2.13	12	2.37	261.00	2783.00	6970	20231215	-14.78	3680	20230103	61.41	6970	-14.78	20231215	3680	61.41	20230103	6970	-14.78	20231215	3680	61.41	20230103	3.22	N	036540	500	824 억		9704377	N	N	790	N	00	N
71	20231218	110422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5960	10	2	0.17	21133916820	3549291	16.46	5940	6070	5840	7730	4170	5950	5954.41	5.90	11004	-51572	7323	6636	6283	5596	5243	6460	5420	825	1780	500	4400	10	1	164460303	9802	22.84	2.14	12	2.16	261.00	2783.00	6970	20231215	-14.49	3680	20230103	61.96	6970	-14.49	20231215	3680	61.96	20230103	6970	-14.49	20231215	3680	61.96	20230103	3.22	N	036540	500	824 억		9704377	N	N	790	N	00	N
72	20231218	100420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5930	-20	5	-0.34	17339681060	2912570	13.51	5940	6070	5840	7730	4170	5950	5953.40	5.90	11004	18412	7323	6636	6283	5596	5243	6460	5420	825	1780	500	4400	10	1	164460303	9752	22.72	2.13	12	1.77	261.00	2783.00	6970	20231215	-14.92	3680	20230103	61.14	6970	-14.92	20231215	3680	61.14	20230103	6970	-14.92	20231215	3680	61.14	20230103	3.22	N	036540	500	824 억		9704377	N	N	790	N	00	N
73	20231218	090418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5980	30	2	0.50	5822661530	972323	4.51	5940	6070	5930	7730	4170	5950	5988.61	5.90	11004	123789	7323	6636	6283	5596	5243	6460	5420	825	1780	500	4400	10	1	164460303	9835	22.91	2.15	12	0.59	261.00	2783.00	6970	20231215	-14.20	3680	20230103	62.50	6970	-14.20	20231215	3680	62.50	20230103	6970	-14.20	20231215	3680	62.50	20230103	3.22	N	036540	500	824 억		9704377	N	N	790	N	00	N
74	20231215	160419	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	5950	-500	5	-7.75	136849695100	21290088	127.76	6780	6970	5930	8380	4520	6450	6429.10	6.11	11496	-1053127	7056	6752	6456	6152	5856	6605	6005	825	1930	500	4770	10	1	164460303	9785	22.80	2.14	12	12.95	261.00	2783.00	6970	20231215	-14.63	3680	20230103	61.68	6970	-14.63	20231215	3680	61.68	20230103	6970	-14.63	20231215	3680	61.68	20230103	2.92	N	036540	500	824 억		10043138	N	N	790	N	00	N
75	20231215	150422	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	5960	-490	5	-7.60	131215790910	20344806	122.09	6780	6970	5930	8380	4520	6450	6449.60	6.11	11496	-1176856	7056	6752	6456	6152	5856	6605	6005	825	1930	500	4770	10	1	164460303	9802	22.84	2.14	12	12.37	261.00	2783.00	6970	20231215	-14.49	3680	20230103	61.96	6970	-14.49	20231215	3680	61.96	20230103	6970	-14.49	20231215	3680	61.96	20230103	2.92	N	036540	500	824 억		10043138	N	N	17959	N	00	N
76	20231215	140421	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	5990	-460	5	-7.13	123206714610	19003376	114.04	6780	6970	5950	8380	4520	6450	6483.41	6.11	11496	-1223280	7056	6752	6456	6152	5856	6605	6005	825	1930	500	4770	10	1	164460303	9851	22.95	2.15	12	11.55	261.00	2783.00	6970	20231215	-14.06	3680	20230103	62.77	6970	-14.06	20231215	3680	62.77	20230103	6970	-14.06	20231215	3680	62.77	20230103	2.92	N	036540	500	824 억		10043138	N	N	17959	N	00	N
77	20231215	130419	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6070	-380	5	-5.89	111794785090	17110330	102.68	6780	6970	6050	8380	4520	6450	6533.76	6.11	11496	-1245452	7056	6752	6456	6152	5856	6605	6005	825	1930	500	4770	10	1	164460303	9983	23.26	2.18	12	10.40	261.00	2783.00	6970	20231215	-12.91	3680	20230103	64.95	6970	-12.91	20231215	3680	64.95	20230103	6970	-12.91	20231215	3680	64.95	20230103	2.92	N	036540	500	824 억		10043138	N	N	17959	N	00	N
78	20231215	120419	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6210	-240	5	-3.72	99403819460	15092860	90.57	6780	6970	6200	8380	4520	6450	6586.15	6.11	11496	-1496660	7056	6752	6456	6152	5856	6605	6005	825	1930	500	4770	10	1	164460303	10213	23.79	2.23	12	9.18	261.00	2783.00	6970	20231215	-10.90	3680	20230103	68.75	6970	-10.90	20231215	3680	68.75	20230103	6970	-10.90	20231215	3680	68.75	20230103	2.92	N	036540	500	824 억		10043138	N	N	17959	N	00	N
79	20231215	110418	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6400	-50	5	-0.78	89962061480	13592635	81.57	6780	6970	6280	8380	4520	6450	6618.44	6.11	11496	-1471398	7056	6752	6456	6152	5856	6605	6005	825	1930	500	4770	10	1	164460303	10525	24.52	2.30	12	8.26	261.00	2783.00	6970	20231215	-8.18	3680	20230103	73.91	6970	-8.18	20231215	3680	73.91	20230103	6970	-8.18	20231215	3680	73.91	20230103	2.92	N	036540	500	824 억		10043138	N	N	17959	N	00	N
80	20231215	100421	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6360	-90	5	-1.40	80882641660	12160370	72.98	6780	6970	6330	8380	4520	6450	6651.33	6.11	11496	-1725914	7056	6752	6456	6152	5856	6605	6005	825	1930	500	4770	10	1	164460303	10460	24.37	2.29	12	7.39	261.00	2783.00	6970	20231215	-8.75	3680	20230103	72.83	6970	-8.75	20231215	3680	72.83	20230103	6970	-8.75	20231215	3680	72.83	20230103	2.92	N	036540	500	824 억		10043138	N	N	17959	N	00	N
81	20231215	090420	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6670	220	2	3.41	34460065310	5048290	30.30	6780	6970	6660	8380	4520	6450	6826.09	6.11	11496	-738977	7056	6752	6456	6152	5856	6605	6005	825	1930	500	4770	10	1	164460303	10970	25.56	2.40	12	3.07	261.00	2783.00	6970	20231215	-4.30	3680	20230103	81.25	6970	-4.30	20231215	3680	81.25	20230103	6970	-4.30	20231215	3680	81.25	20230103	2.92	N	036540	500	824 억		10043138	N	N	17959	N	00	N
82	20231214	160418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6450	-170	5	-2.57	101229086850	15723649	45.60	6700	6760	6160	8600	4640	6620	6438.01	5.60	11496	923044	7020	6820	6620	6420	6220	6720	6320	825	1980	500	4890	10	1	164460303	10608	24.71	2.32	12	9.56	261.00	2783.00	6820	20231213	-5.43	3680	20230103	75.27	6820	-5.43	20231213	3680	75.27	20230103	6820	-5.43	20231213	3680	75.27	20230103	2.55	N	036540	500	824 억		9208345	N	N	17959	N	00	N
83	20231214	150432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6440	-180	5	-2.72	96907952040	15054886	43.67	6700	6760	6160	8600	4640	6620	6436.97	5.60	11496	745206	7020	6820	6620	6420	6220	6720	6320	825	1980	500	4890	10	1	164460303	10591	24.67	2.31	12	9.15	261.00	2783.00	6820	20231213	-5.57	3680	20230103	75.00	6820	-5.57	20231213	3680	75.00	20230103	6820	-5.57	20231213	3680	75.00	20230103	2.55	N	036540	500	824 억		9208345	N	N	16116	N	00	N
84	20231214	140428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6400	-220	5	-3.32	84725247510	13170949	38.20	6700	6760	6160	8600	4640	6620	6432.73	5.60	11496	488949	7020	6820	6620	6420	6220	6720	6320	825	1980	500	4890	10	1	164460303	10525	24.52	2.30	12	8.01	261.00	2783.00	6820	20231213	-6.16	3680	20230103	73.91	6820	-6.16	20231213	3680	73.91	20230103	6820	-6.16	20231213	3680	73.91	20230103	2.55	N	036540	500	824 억		9208345	N	N	16116	N	00	N
85	20231214	130427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6260	-360	5	-5.44	73964491130	11477612	33.29	6700	6760	6160	8600	4640	6620	6444.23	5.60	11496	303062	7020	6820	6620	6420	6220	6720	6320	825	1980	500	4890	10	1	164460303	10295	23.98	2.25	12	6.98	261.00	2783.00	6820	20231213	-8.21	3680	20230103	70.11	6820	-8.21	20231213	3680	70.11	20230103	6820	-8.21	20231213	3680	70.11	20230103	2.55	N	036540	500	824 억		9208345	N	N	16116	N	00	N
86	20231214	120436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6210	-410	5	-6.19	69529247600	10764440	31.22	6700	6760	6160	8600	4640	6620	6459.15	5.60	11496	350583	7020	6820	6620	6420	6220	6720	6320	825	1980	500	4890	10	1	164460303	10213	23.79	2.23	12	6.55	261.00	2783.00	6820	20231213	-8.94	3680	20230103	68.75	6820	-8.94	20231213	3680	68.75	20230103	6820	-8.94	20231213	3680	68.75	20230103	2.55	N	036540	500	824 억		9208345	N	N	16116	N	00	N
87	20231214	110419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6260	-360	5	-5.44	56227678090	8621499	25.01	6700	6760	6230	8600	4640	6620	6521.79	5.60	11496	527117	7020	6820	6620	6420	6220	6720	6320	825	1980	500	4890	10	1	164460303	10295	23.98	2.25	12	5.24	261.00	2783.00	6820	20231213	-8.21	3680	20230103	70.11	6820	-8.21	20231213	3680	70.11	20230103	6820	-8.21	20231213	3680	70.11	20230103	2.55	N	036540	500	824 억		9208345	N	N	16116	N	00	N
88	20231214	100415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6490	-130	5	-1.96	37877041540	5738535	16.64	6700	6760	6460	8600	4640	6620	6600.47	5.60	11496	-29991	7020	6820	6620	6420	6220	6720	6320	825	1980	500	4890	10	1	164460303	10673	24.87	2.33	12	3.49	261.00	2783.00	6820	20231213	-4.84	3680	20230103	76.36	6820	-4.84	20231213	3680	76.36	20230103	6820	-4.84	20231213	3680	76.36	20230103	2.55	N	036540	500	824 억		9208345	N	N	16116	N	00	N
89	20231214	090403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6600	-20	5	-0.30	9906254240	1485606	4.31	6700	6760	6590	8600	4640	6620	6668.17	5.60	11496	-175963	7020	6820	6620	6420	6220	6720	6320	825	1980	500	4890	10	1	164460303	10854	25.29	2.37	12	0.90	261.00	2783.00	6820	20231213	-3.23	3680	20230103	79.35	6820	-3.23	20231213	3680	79.35	20230103	6820	-3.23	20231213	3680	79.35	20230103	2.55	N	036540	500	824 억		9208345	N	N	16116	N	00	N
90	20231213	160416	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6620	30	2	0.46	227222606880	34167440	59.85	6790	6820	6420	8560	4620	6590	6650.63	5.39	1884	269259	7616	7102	6196	5682	4776	7360	5940	825	1970	500	4870	10	1	164460303	10887	25.36	2.38	12	20.78	261.00	2783.00	6820	20231213	-2.93	3680	20230103	79.89	6820	-2.93	20231213	3680	79.89	20230103	6820	-2.93	20231213	3680	79.89	20230103	2.55	N	036540	500	824 억		8857882	N	N	16116	N	00	N
91	20231213	150426	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6590	0	3	0.00	218925023460	32914559	57.65	6790	6820	6420	8560	4620	6590	6651.67	5.39	1884	357735	7616	7102	6196	5682	4776	7360	5940	825	1970	500	4870	10	1	164460303	10838	25.25	2.37	12	20.01	261.00	2783.00	6820	20231213	-3.37	3680	20230103	79.08	6820	-3.37	20231213	3680	79.08	20230103	6820	-3.37	20231213	3680	79.08	20230103	2.55	N	036540	500	824 억		8857882	N	N	7825	N	00	N
92	20231213	140427	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6650	60	2	0.91	205091913190	30815425	53.97	6790	6820	6420	8560	4620	6590	6655.90	5.39	1884	194219	7616	7102	6196	5682	4776	7360	5940	825	1970	500	4870	10	1	164460303	10937	25.48	2.39	12	18.74	261.00	2783.00	6820	20231213	-2.49	3680	20230103	80.71	6820	-2.49	20231213	3680	80.71	20230103	6820	-2.49	20231213	3680	80.71	20230103	2.55	N	036540	500	824 억		8857882	N	N	7825	N	00	N
93	20231213	130424	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6670	80	2	1.21	191433533490	28764828	50.38	6790	6820	6420	8560	4620	6590	6655.56	5.39	1884	-7966	7616	7102	6196	5682	4776	7360	5940	825	1970	500	4870	10	1	164460303	10970	25.56	2.40	12	17.49	261.00	2783.00	6820	20231213	-2.20	3680	20230103	81.25	6820	-2.20	20231213	3680	81.25	20230103	6820	-2.20	20231213	3680	81.25	20230103	2.55	N	036540	500	824 억		8857882	N	N	7825	N	00	N
94	20231213	120424	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6690	100	2	1.52	160709146960	24196701	42.38	6790	6810	6420	8560	4620	6590	6642.19	5.39	1884	-167224	7616	7102	6196	5682	4776	7360	5940	825	1970	500	4870	10	1	164460303	11002	25.63	2.40	12	14.71	261.00	2783.00	6810	20231213	-1.76	3680	20230103	81.79	6810	-1.76	20231213	3680	81.79	20230103	6810	-1.76	20231213	3680	81.79	20230103	2.55	N	036540	500	824 억		8857882	N	N	7825	N	00	N
95	20231213	110425	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6500	-90	5	-1.37	103173398040	15591654	27.31	6790	6810	6420	8560	4620	6590	6617.55	5.39	1884	-163319	7616	7102	6196	5682	4776	7360	5940	825	1970	500	4870	10	1	164460303	10690	24.90	2.34	12	9.48	261.00	2783.00	6810	20231213	-4.55	3680	20230103	76.63	6810	-4.55	20231213	3680	76.63	20230103	6810	-4.55	20231213	3680	76.63	20230103	2.55	N	036540	500	824 억		8857882	N	N	7825	N	00	N
96	20231213	100429	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6500	-90	5	-1.37	85090945620	12795163	22.41	6790	6810	6470	8560	4620	6590	6651.15	5.39	1884	-789297	7616	7102	6196	5682	4776	7360	5940	825	1970	500	4870	10	1	164460303	10690	24.90	2.34	12	7.78	261.00	2783.00	6810	20231213	-4.55	3680	20230103	76.63	6810	-4.55	20231213	3680	76.63	20230103	6810	-4.55	20231213	3680	76.63	20230103	2.55	N	036540	500	824 억		8857882	N	N	7825	N	00	N
97	20231213	090419	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6640	50	2	0.76	31368751040	4655364	8.15	6790	6810	6620	8560	4620	6590	6744.48	5.39	1884	-596378	7616	7102	6196	5682	4776	7360	5940	825	1970	500	4870	10	1	164460303	10920	25.44	2.39	12	2.83	261.00	2783.00	6810	20231213	-2.50	3680	20230103	80.43	6810	-2.50	20231213	3680	80.43	20230103	6810	-2.50	20231213	3680	80.43	20230103	2.55	N	036540	500	824 억		8857882	N	N	7825	N	00	N
98	20231212	160406	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6590	1340	2	25.52	354040860820	56336993	8705.44	5300	6710	5290	6820	3680	5250	6283.97	4.89	16805	752987	5350	5300	5220	5170	5090	5315	5185	825	1570	500	3880	10	1	164460303	10838	25.25	2.37	12	34.26	261.00	2783.00	6710	20231212	-1.79	3680	20230103	79.08	6710	-1.79	20231212	3680	79.08	20230103	6710	-1.79	20231212	3680	79.08	20230103	2.60	N	036540	500	824 억		8038431	N	N	7825	N	00	N
99	20231212	150412	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6580	1330	2	25.33	329652661130	52625242	8131.88	5300	6710	5290	6820	3680	5250	6264.15	4.89	16805	919900	5350	5300	5220	5170	5090	5315	5185	825	1570	500	3880	10	1	164460303	10821	25.21	2.36	12	32.00	261.00	2783.00	6710	20231212	-1.94	3680	20230103	78.80	6710	-1.94	20231212	3680	78.80	20230103	6710	-1.94	20231212	3680	78.80	20230103	2.60	N	036540	500	824 억		8038431	N	N	4807	N	00	N
100	20231212	140357	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6450	1200	2	22.86	287298174500	46152812	7131.74	5300	6710	5290	6820	3680	5250	6224.93	4.89	16805	933247	5350	5300	5220	5170	5090	5315	5185	825	1570	500	3880	10	1	164460303	10608	24.71	2.32	12	28.06	261.00	2783.00	6710	20231212	-3.87	3680	20230103	75.27	6710	-3.87	20231212	3680	75.27	20230103	6710	-3.87	20231212	3680	75.27	20230103	2.60	N	036540	500	824 억		8038431	N	N	4807	N	00	N
101	20231212	130353	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6420	1170	2	22.29	254072678160	41048361	6342.97	5300	6710	5290	6820	3680	5250	6189.59	4.89	16805	722722	5350	5300	5220	5170	5090	5315	5185	825	1570	500	3880	10	1	164460303	10558	24.60	2.31	12	24.96	261.00	2783.00	6710	20231212	-4.32	3680	20230103	74.46	6710	-4.32	20231212	3680	74.46	20230103	6710	-4.32	20231212	3680	74.46	20230103	2.60	N	036540	500	824 억		8038431	N	N	4807	N	00	N
102	20231212	120351	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6590	1340	2	25.52	201756084420	33089443	5113.13	5300	6590	5290	6820	3680	5250	6097.29	4.89	16805	1025398	5350	5300	5220	5170	5090	5315	5185	825	1570	500	3880	10	1	164460303	10838	25.25	2.37	12	20.12	261.00	2783.00	6590	20231212	0.00	3680	20230103	79.08	6590	0.00	20231212	3680	79.08	20230103	6590	0.00	20231212	3680	79.08	20230103	2.60	N	036540	500	824 억		8038431	N	N	4807	N	00	N
103	20231212	110355	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	6290	1040	2	19.81	143528692290	24000455	3708.66	5300	6360	5290	6820	3680	5250	5980.25	4.89	16805	801194	5350	5300	5220	5170	5090	5315	5185	825	1570	500	3880	10	1	164460303	10345	24.10	2.26	12	14.59	261.00	2783.00	6360	20231212	-1.10	3680	20230103	70.92	6360	-1.10	20231212	3680	70.92	20230103	6360	-1.10	20231212	3680	70.92	20230103	2.60	N	036540	500	824 억		8038431	N	N	4807	N	00	N
104	20231212	100411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5780	530	2	10.10	58441851750	10144392	1567.56	5300	5950	5290	6820	3680	5250	5761.00	4.89	16805	-247645	5350	5300	5220	5170	5090	5315	5185	825	1570	500	3880	10	1	164460303	9506	22.15	2.08	12	6.17	261.00	2783.00	6340	20230330	-8.83	3680	20230103	57.07	6340	-8.83	20230330	3680	57.07	20230103	6340	-8.83	20230330	3680	57.07	20230103	2.60	N	036540	500	824 억		8038431	N	N	4807	N	00	N
105	20231212	090408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5370	120	2	2.29	1084044710	202509	31.29	5300	5390	5290	6820	3680	5250	5353.07	4.89	16805	39250	5350	5300	5220	5170	5090	5315	5185	825	1570	500	3880	10	1	164460303	8832	20.57	1.93	12	0.12	261.00	2783.00	6340	20230330	-15.30	3680	20230103	45.92	6340	-15.30	20230330	3680	45.92	20230103	6340	-15.30	20230330	3680	45.92	20230103	2.60	N	036540	500	824 억		8038431	N	N	4807	N	00	N
106	20231211	160411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5250	100	2	1.94	3318068280	636276	56.66	5250	5270	5140	6690	3610	5150	5214.81	4.86	57808	54760	5276	5212	5146	5082	5016	5245	5115	825	1540	500	3810	10	1	164460303	8634	20.11	1.89	12	0.39	261.00	2783.00	6340	20230330	-17.19	3680	20230103	42.66	6340	-17.19	20230330	3680	42.66	20230103	6340	-17.19	20230330	3680	42.66	20230103	2.59	N	036540	500	824 억		7991759	N	N	4807	N	00	N
107	20231211	150409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5220	70	2	1.36	2972721690	570347	50.79	5250	5270	5140	6690	3610	5150	5212.13	4.86	57808	49398	5276	5212	5146	5082	5016	5245	5115	825	1540	500	3810	10	1	164460303	8585	20.00	1.88	12	0.35	261.00	2783.00	6340	20230330	-17.67	3680	20230103	41.85	6340	-17.67	20230330	3680	41.85	20230103	6340	-17.67	20230330	3680	41.85	20230103	2.59	N	036540	500	824 억		7991759	N	N	4002	N	00	N
108	20231211	140409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5220	70	2	1.36	2737557460	525356	46.78	5250	5270	5140	6690	3610	5150	5210.86	4.86	57808	41582	5276	5212	5146	5082	5016	5245	5115	825	1540	500	3810	10	1	164460303	8585	20.00	1.88	12	0.32	261.00	2783.00	6340	20230330	-17.67	3680	20230103	41.85	6340	-17.67	20230330	3680	41.85	20230103	6340	-17.67	20230330	3680	41.85	20230103	2.59	N	036540	500	824 억		7991759	N	N	4002	N	00	N
109	20231211	130411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5230	80	2	1.55	2572180960	493727	43.96	5250	5270	5140	6690	3610	5150	5209.72	4.86	57808	32340	5276	5212	5146	5082	5016	5245	5115	825	1540	500	3810	10	1	164460303	8601	20.04	1.88	12	0.30	261.00	2783.00	6340	20230330	-17.51	3680	20230103	42.12	6340	-17.51	20230330	3680	42.12	20230103	6340	-17.51	20230330	3680	42.12	20230103	2.59	N	036540	500	824 억		7991759	N	N	4002	N	00	N
110	20231211	120410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5220	70	2	1.36	2258191510	433473	38.60	5250	5270	5140	6690	3610	5150	5209.53	4.86	57808	13677	5276	5212	5146	5082	5016	5245	5115	825	1540	500	3810	10	1	164460303	8585	20.00	1.88	12	0.26	261.00	2783.00	6340	20230330	-17.67	3680	20230103	41.85	6340	-17.67	20230330	3680	41.85	20230103	6340	-17.67	20230330	3680	41.85	20230103	2.59	N	036540	500	824 억		7991759	N	N	4002	N	00	N
111	20231211	110408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5240	90	2	1.75	1981187710	380516	33.88	5250	5270	5140	6690	3610	5150	5206.58	4.86	57808	14863	5276	5212	5146	5082	5016	5245	5115	825	1540	500	3810	10	1	164460303	8618	20.08	1.88	12	0.23	261.00	2783.00	6340	20230330	-17.35	3680	20230103	42.39	6340	-17.35	20230330	3680	42.39	20230103	6340	-17.35	20230330	3680	42.39	20230103	2.59	N	036540	500	824 억		7991759	N	N	4002	N	00	N
112	20231211	100408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5180	30	2	0.58	1005808850	194095	17.28	5250	5250	5140	6690	3610	5150	5182.04	4.86	57808	-22782	5276	5212	5146	5082	5016	5245	5115	825	1540	500	3810	10	1	164460303	8519	19.85	1.86	12	0.12	261.00	2783.00	6340	20230330	-18.30	3680	20230103	40.76	6340	-18.30	20230330	3680	40.76	20230103	6340	-18.30	20230330	3680	40.76	20230103	2.59	N	036540	500	824 억		7991759	N	N	4002	N	00	N
113	20231211	090406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5210	60	2	1.17	183106240	35028	3.12	5250	5250	5180	6690	3610	5150	5227.42	4.86	57808	-10107	5276	5212	5146	5082	5016	5245	5115	825	1540	500	3810	10	1	164460303	8568	19.96	1.87	12	0.02	261.00	2783.00	6340	20230330	-17.82	3680	20230103	41.58	6340	-17.82	20230330	3680	41.58	20230103	6340	-17.82	20230330	3680	41.58	20230103	2.59	N	036540	500	824 억		7991759	N	N	4002	N	00	N
114	20231208	160404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5150	110	2	2.18	5762796440	1118076	355.98	5100	5210	5080	6550	3530	5040	5154.21	4.85	-5486	-70418	5146	5092	5046	4992	4946	5120	5020	825	1510	500	3720	10	1	164460303	8470	19.73	1.85	12	0.68	261.00	2783.00	6340	20230330	-18.77	3680	20230103	39.95	6340	-18.77	20230330	3680	39.95	20230103	6340	-18.77	20230330	3680	39.95	20230103	2.60	N	036540	500	824 억		7979845	N	N	4002	N	00	N
115	20231208	150406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5160	120	2	2.38	5510617840	1069162	340.41	5100	5210	5080	6550	3530	5040	5154.15	4.85	-5486	-74577	5146	5092	5046	4992	4946	5120	5020	825	1510	500	3720	10	1	164460303	8486	19.77	1.85	12	0.65	261.00	2783.00	6340	20230330	-18.61	3680	20230103	40.22	6340	-18.61	20230330	3680	40.22	20230103	6340	-18.61	20230330	3680	40.22	20230103	2.60	N	036540	500	824 억		7979845	N	N	0	N	00	N
116	20231208	140405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5170	130	2	2.58	5065575540	983037	312.98	5100	5210	5080	6550	3530	5040	5152.99	4.85	-5486	-62157	5146	5092	5046	4992	4946	5120	5020	825	1510	500	3720	10	1	164460303	8503	19.81	1.86	12	0.60	261.00	2783.00	6340	20230330	-18.45	3680	20230103	40.49	6340	-18.45	20230330	3680	40.49	20230103	6340	-18.45	20230330	3680	40.49	20230103	2.60	N	036540	500	824 억		7979845	N	N	0	N	00	N
117	20231208	130404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5170	130	2	2.58	4690685960	910582	289.92	5100	5210	5080	6550	3530	5040	5151.31	4.85	-5486	-89237	5146	5092	5046	4992	4946	5120	5020	825	1510	500	3720	10	1	164460303	8503	19.81	1.86	12	0.55	261.00	2783.00	6340	20230330	-18.45	3680	20230103	40.49	6340	-18.45	20230330	3680	40.49	20230103	6340	-18.45	20230330	3680	40.49	20230103	2.60	N	036540	500	824 억		7979845	N	N	0	N	00	N
118	20231208	120401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5170	130	2	2.58	4205435180	816364	259.92	5100	5210	5080	6550	3530	5040	5151.42	4.85	-5486	-109588	5146	5092	5046	4992	4946	5120	5020	825	1510	500	3720	10	1	164460303	8503	19.81	1.86	12	0.50	261.00	2783.00	6340	20230330	-18.45	3680	20230103	40.49	6340	-18.45	20230330	3680	40.49	20230103	6340	-18.45	20230330	3680	40.49	20230103	2.60	N	036540	500	824 억		7979845	N	N	0	N	00	N
119	20231208	110401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5110	70	2	1.39	3863192670	749812	238.73	5100	5210	5080	6550	3530	5040	5152.22	4.85	-5486	-126680	5146	5092	5046	4992	4946	5120	5020	825	1510	500	3720	10	1	164460303	8404	19.58	1.84	12	0.46	261.00	2783.00	6340	20230330	-19.40	3680	20230103	38.86	6340	-19.40	20230330	3680	38.86	20230103	6340	-19.40	20230330	3680	38.86	20230103	2.60	N	036540	500	824 억		7979845	N	N	0	N	00	N
120	20231208	100407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5170	130	2	2.58	1411303960	274579	87.42	5100	5180	5080	6550	3530	5040	5139.88	4.85	-5486	-18833	5146	5092	5046	4992	4946	5120	5020	825	1510	500	3720	10	1	164460303	8503	19.81	1.86	12	0.17	261.00	2783.00	6340	20230330	-18.45	3680	20230103	40.49	6340	-18.45	20230330	3680	40.49	20230103	6340	-18.45	20230330	3680	40.49	20230103	2.60	N	036540	500	824 억		7979845	N	N	0	N	00	N
121	20231208	090402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5150	110	2	2.18	248459360	48519	15.45	5100	5150	5080	6550	3530	5040	5120.87	4.85	-5486	12955	5146	5092	5046	4992	4946	5120	5020	825	1510	500	3720	10	1	164460303	8470	19.73	1.85	12	0.03	261.00	2783.00	6340	20230330	-18.77	3680	20230103	39.95	6340	-18.77	20230330	3680	39.95	20230103	6340	-18.77	20230330	3680	39.95	20230103	2.60	N	036540	500	824 억		7979845	N	N	0	N	00	N
122	20231207	160401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5040	-50	5	-0.98	1579043890	312916	81.71	5030	5100	5000	6610	3570	5090	5046.21	4.88	-3602	-20851	5163	5126	5053	5016	4943	5145	5035	825	1520	500	3760	10	1	164460303	8289	19.31	1.81	12	0.19	261.00	2783.00	6340	20230330	-20.50	3680	20230103	36.96	6340	-20.50	20230330	3680	36.96	20230103	6340	-20.50	20230330	3680	36.96	20230103	2.61	N	036540	500	824 억		8028217	N	N	0	N	00	N
123	20231207	150403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5040	-50	5	-0.98	1448100400	286898	74.92	5030	5100	5000	6610	3570	5090	5047.43	4.88	-3602	-23881	5163	5126	5053	5016	4943	5145	5035	825	1520	500	3760	10	1	164460303	8289	19.31	1.81	12	0.17	261.00	2783.00	6340	20230330	-20.50	3680	20230103	36.96	6340	-20.50	20230330	3680	36.96	20230103	6340	-20.50	20230330	3680	36.96	20230103	2.61	N	036540	500	824 억		8028217	N	N	0	N	00	N
124	20231207	140401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5050	-40	5	-0.79	1218088880	241206	62.99	5030	5100	5000	6610	3570	5090	5049.98	4.88	-3602	-18388	5163	5126	5053	5016	4943	5145	5035	825	1520	500	3760	10	1	164460303	8305	19.35	1.81	12	0.15	261.00	2783.00	6340	20230330	-20.35	3680	20230103	37.23	6340	-20.35	20230330	3680	37.23	20230103	6340	-20.35	20230330	3680	37.23	20230103	2.61	N	036540	500	824 억		8028217	N	N	0	N	00	N
125	20231207	130402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5070	-20	5	-0.39	1008116700	199623	52.13	5030	5100	5000	6610	3570	5090	5050.08	4.88	-3602	-22280	5163	5126	5053	5016	4943	5145	5035	825	1520	500	3760	10	1	164460303	8338	19.43	1.82	12	0.12	261.00	2783.00	6340	20230330	-20.03	3680	20230103	37.77	6340	-20.03	20230330	3680	37.77	20230103	6340	-20.03	20230330	3680	37.77	20230103	2.61	N	036540	500	824 억		8028217	N	N	0	N	00	N
126	20231207	120402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5060	-30	5	-0.59	927191040	183619	47.95	5030	5100	5000	6610	3570	5090	5049.52	4.88	-3602	-21839	5163	5126	5053	5016	4943	5145	5035	825	1520	500	3760	10	1	164460303	8322	19.39	1.82	12	0.11	261.00	2783.00	6340	20230330	-20.19	3680	20230103	37.50	6340	-20.19	20230330	3680	37.50	20230103	6340	-20.19	20230330	3680	37.50	20230103	2.61	N	036540	500	824 억		8028217	N	N	0	N	00	N
127	20231207	110359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5060	-30	5	-0.59	790157650	156506	40.87	5030	5100	5000	6610	3570	5090	5048.71	4.88	-3602	-16278	5163	5126	5053	5016	4943	5145	5035	825	1520	500	3760	10	1	164460303	8322	19.39	1.82	12	0.10	261.00	2783.00	6340	20230330	-20.19	3680	20230103	37.50	6340	-20.19	20230330	3680	37.50	20230103	6340	-20.19	20230330	3680	37.50	20230103	2.61	N	036540	500	824 억		8028217	N	N	0	N	00	N
128	20231207	100359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5070	-20	5	-0.39	624636090	123817	32.33	5030	5100	5000	6610	3570	5090	5044.80	4.88	-3602	-9910	5163	5126	5053	5016	4943	5145	5035	825	1520	500	3760	10	1	164460303	8338	19.43	1.82	12	0.08	261.00	2783.00	6340	20230330	-20.03	3680	20230103	37.77	6340	-20.03	20230330	3680	37.77	20230103	6340	-20.03	20230330	3680	37.77	20230103	2.61	N	036540	500	824 억		8028217	N	N	0	N	00	N
129	20231207	090403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5050	-40	5	-0.79	132385480	26356	6.88	5030	5050	5000	6610	3570	5090	5022.72	4.88	-3602	-9967	5163	5126	5053	5016	4943	5145	5035	825	1520	500	3760	10	1	164460303	8305	19.35	1.81	12	0.02	261.00	2783.00	6340	20230330	-20.35	3680	20230103	37.23	6340	-20.35	20230330	3680	37.23	20230103	6340	-20.35	20230330	3680	37.23	20230103	2.61	N	036540	500	824 억		8028217	N	N	0	N	00	N
130	20231206	160355	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5090	90	2	1.80	1912103220	379236	47.85	5010	5090	4980	6500	3500	5000	5041.80	4.88	-3664	11358	5256	5127	5041	4912	4826	5085	4870	825	1500	500	3700	10	1	164460303	8371	19.50	1.83	12	0.23	261.00	2783.00	6340	20230330	-19.72	3680	20230103	38.32	6340	-19.72	20230330	3680	38.32	20230103	6340	-19.72	20230330	3680	38.32	20230103	2.60	N	036540	500	824 억		8022012	N	N	3655	N	00	N
131	20231206	150404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5070	70	2	1.40	1688373450	335188	42.29	5010	5090	4980	6500	3500	5000	5037.10	4.88	-3664	6171	5256	5127	5041	4912	4826	5085	4870	825	1500	500	3700	10	1	164460303	8338	19.43	1.82	12	0.20	261.00	2783.00	6340	20230330	-20.03	3680	20230103	37.77	6340	-20.03	20230330	3680	37.77	20230103	6340	-20.03	20230330	3680	37.77	20230103	2.60	N	036540	500	824 억		8022012	N	N	3655	N	00	N
132	20231206	140401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5050	50	2	1.00	1527063970	303320	38.27	5010	5090	4980	6500	3500	5000	5034.50	4.88	-3664	8040	5256	5127	5041	4912	4826	5085	4870	825	1500	500	3700	10	1	164460303	8305	19.35	1.81	12	0.18	261.00	2783.00	6340	20230330	-20.35	3680	20230103	37.23	6340	-20.35	20230330	3680	37.23	20230103	6340	-20.35	20230330	3680	37.23	20230103	2.60	N	036540	500	824 억		8022012	N	N	3655	N	00	N
133	20231206	130359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5060	60	2	1.20	1329364210	264154	33.33	5010	5090	4980	6500	3500	5000	5032.54	4.88	-3664	6698	5256	5127	5041	4912	4826	5085	4870	825	1500	500	3700	10	1	164460303	8322	19.39	1.82	12	0.16	261.00	2783.00	6340	20230330	-20.19	3680	20230103	37.50	6340	-20.19	20230330	3680	37.50	20230103	6340	-20.19	20230330	3680	37.50	20230103	2.60	N	036540	500	824 억		8022012	N	N	3655	N	00	N
134	20231206	120357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5070	70	2	1.40	1182741040	235185	29.68	5010	5090	4980	6500	3500	5000	5028.98	4.88	-3664	12248	5256	5127	5041	4912	4826	5085	4870	825	1500	500	3700	10	1	164460303	8338	19.43	1.82	12	0.14	261.00	2783.00	6340	20230330	-20.03	3680	20230103	37.77	6340	-20.03	20230330	3680	37.77	20230103	6340	-20.03	20230330	3680	37.77	20230103	2.60	N	036540	500	824 억		8022012	N	N	3655	N	00	N
135	20231206	110403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5040	40	2	0.80	921203470	183488	23.15	5010	5060	4980	6500	3500	5000	5020.51	4.88	-3664	-4099	5256	5127	5041	4912	4826	5085	4870	825	1500	500	3700	10	1	164460303	8289	19.31	1.81	12	0.11	261.00	2783.00	6340	20230330	-20.50	3680	20230103	36.96	6340	-20.50	20230330	3680	36.96	20230103	6340	-20.50	20230330	3680	36.96	20230103	2.60	N	036540	500	824 억		8022012	N	N	3655	N	00	N
136	20231206	100359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5020	20	2	0.40	714361690	142383	17.97	5010	5060	4980	6500	3500	5000	5017.19	4.88	-3664	-12025	5256	5127	5041	4912	4826	5085	4870	825	1500	500	3700	10	1	164460303	8256	19.23	1.80	12	0.09	261.00	2783.00	6340	20230330	-20.82	3680	20230103	36.41	6340	-20.82	20230330	3680	36.41	20230103	6340	-20.82	20230330	3680	36.41	20230103	2.60	N	036540	500	824 억		8022012	N	N	3655	N	00	N
137	20231206	090359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5040	40	2	0.80	106037180	21139	2.67	5010	5040	5010	6500	3500	5000	5016.20	4.88	-3664	-1676	5256	5127	5041	4912	4826	5085	4870	825	1500	500	3700	10	1	164460303	8289	19.31	1.81	12	0.01	261.00	2783.00	6340	20230330	-20.50	3680	20230103	36.96	6340	-20.50	20230330	3680	36.96	20230103	6340	-20.50	20230330	3680	36.96	20230103	2.60	N	036540	500	824 억		8022012	N	N	3655	N	00	N
138	20231205	160400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5000	-120	5	-2.34	3961921075	786972	110.07	5120	5170	4955	6650	3590	5120	5034.40	4.93	-9714	-135390	5340	5230	5160	5050	4980	5195	5015	825	1530	500	3780	10	1	164460303	8223	19.16	1.80	12	0.48	261.00	2783.00	6340	20230330	-21.14	3680	20230103	35.87	6340	-21.14	20230330	3680	35.87	20230103	6340	-21.14	20230330	3680	35.87	20230103	2.54	N	036540	500	824 억		8104513	N	N	3655	N	00	N
139	20231205	150400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	4995	-125	5	-2.44	3233965070	640782	89.62	5120	5170	4995	6650	3590	5120	5046.90	4.93	-9714	-139088	5340	5230	5160	5050	4980	5195	5015	825	1530	500	3780	5	1	164460303	8215	19.14	1.79	12	0.39	261.00	2783.00	6340	20230330	-21.21	3680	20230103	35.73	6340	-21.21	20230330	3680	35.73	20230103	6340	-21.21	20230330	3680	35.73	20230103	2.54	N	036540	500	824 억		8104513	N	N	893	N	00	N
140	20231205	140400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5020	-100	5	-1.95	2396985650	473657	66.25	5120	5170	5010	6650	3590	5120	5060.59	4.93	-9714	-83024	5340	5230	5160	5050	4980	5195	5015	825	1530	500	3780	10	1	164460303	8256	19.23	1.80	12	0.29	261.00	2783.00	6340	20230330	-20.82	3680	20230103	36.41	6340	-20.82	20230330	3680	36.41	20230103	6340	-20.82	20230330	3680	36.41	20230103	2.54	N	036540	500	824 억		8104513	N	N	893	N	00	N
141	20231205	130400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5040	-80	5	-1.56	2048897320	404442	56.57	5120	5170	5010	6650	3590	5120	5065.98	4.93	-9714	-72420	5340	5230	5160	5050	4980	5195	5015	825	1530	500	3780	10	1	164460303	8289	19.31	1.81	12	0.25	261.00	2783.00	6340	20230330	-20.50	3680	20230103	36.96	6340	-20.50	20230330	3680	36.96	20230103	6340	-20.50	20230330	3680	36.96	20230103	2.54	N	036540	500	824 억		8104513	N	N	893	N	00	N
142	20231205	120357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5050	-70	5	-1.37	1882016260	371395	51.95	5120	5170	5010	6650	3590	5120	5067.42	4.93	-9714	-55762	5340	5230	5160	5050	4980	5195	5015	825	1530	500	3780	10	1	164460303	8305	19.35	1.81	12	0.23	261.00	2783.00	6340	20230330	-20.35	3680	20230103	37.23	6340	-20.35	20230330	3680	37.23	20230103	6340	-20.35	20230330	3680	37.23	20230103	2.54	N	036540	500	824 억		8104513	N	N	893	N	00	N
143	20231205	110357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5020	-100	5	-1.95	1416200360	278712	38.98	5120	5170	5020	6650	3590	5120	5081.23	4.93	-9714	-61046	5340	5230	5160	5050	4980	5195	5015	825	1530	500	3780	10	1	164460303	8256	19.23	1.80	12	0.17	261.00	2783.00	6340	20230330	-20.82	3680	20230103	36.41	6340	-20.82	20230330	3680	36.41	20230103	6340	-20.82	20230330	3680	36.41	20230103	2.54	N	036540	500	824 억		8104513	N	N	893	N	00	N
144	20231205	100357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5090	-30	5	-0.59	525734970	102780	14.38	5120	5170	5080	6650	3590	5120	5115.15	4.93	-9714	-11086	5340	5230	5160	5050	4980	5195	5015	825	1530	500	3780	10	1	164460303	8371	19.50	1.83	12	0.06	261.00	2783.00	6340	20230330	-19.72	3680	20230103	38.32	6340	-19.72	20230330	3680	38.32	20230103	6340	-19.72	20230330	3680	38.32	20230103	2.54	N	036540	500	824 억		8104513	N	N	893	N	00	N
145	20231205	090356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5110	-10	5	-0.20	65194870	12777	1.79	5120	5120	5090	6650	3590	5120	5102.45	4.93	-9714	239	5340	5230	5160	5050	4980	5195	5015	825	1530	500	3780	10	1	164460303	8404	19.58	1.84	12	0.01	261.00	2783.00	6340	20230330	-19.40	3680	20230103	38.86	6340	-19.40	20230330	3680	38.86	20230103	6340	-19.40	20230330	3680	38.86	20230103	2.54	N	036540	500	824 억		8104513	N	N	893	N	00	N
146	20231204	160357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5120	-110	5	-2.10	3667231650	712905	135.47	5270	5270	5090	6790	3670	5230	5143.95	4.93	-12040	-9195	5343	5286	5243	5186	5143	5265	5165	825	1560	500	3870	10	1	164460303	8420	19.62	1.84	12	0.43	261.00	2783.00	6340	20230330	-19.24	3680	20230103	39.13	6340	-19.24	20230330	3680	39.13	20230103	6340	-19.24	20230330	3680	39.13	20230103	2.59	N	036540	500	824 억		8107878	N	N	893	N	00	N
147	20231204	150359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5120	-110	5	-2.10	3460049600	672453	127.78	5270	5270	5090	6790	3670	5230	5145.28	4.93	-12040	-15462	5343	5286	5243	5186	5143	5265	5165	825	1560	500	3870	10	1	164460303	8420	19.62	1.84	12	0.41	261.00	2783.00	6340	20230330	-19.24	3680	20230103	39.13	6340	-19.24	20230330	3680	39.13	20230103	6340	-19.24	20230330	3680	39.13	20230103	2.59	N	036540	500	824 억		8107878	N	N	12844	N	00	N
148	20231204	140356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5110	-120	5	-2.29	3012227860	584816	111.13	5270	5270	5100	6790	3670	5230	5150.58	4.93	-12040	-33042	5343	5286	5243	5186	5143	5265	5165	825	1560	500	3870	10	1	164460303	8404	19.58	1.84	12	0.36	261.00	2783.00	6340	20230330	-19.40	3680	20230103	38.86	6340	-19.40	20230330	3680	38.86	20230103	6340	-19.40	20230330	3680	38.86	20230103	2.59	N	036540	500	824 억		8107878	N	N	12844	N	00	N
149	20231204	130355	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5120	-110	5	-2.10	2654685080	514848	97.83	5270	5270	5100	6790	3670	5230	5156.09	4.93	-12040	-31888	5343	5286	5243	5186	5143	5265	5165	825	1560	500	3870	10	1	164460303	8420	19.62	1.84	12	0.31	261.00	2783.00	6340	20230330	-19.24	3680	20230103	39.13	6340	-19.24	20230330	3680	39.13	20230103	6340	-19.24	20230330	3680	39.13	20230103	2.59	N	036540	500	824 억		8107878	N	N	12844	N	00	N
150	20231204	120356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5130	-100	5	-1.91	2181960350	422484	80.28	5270	5270	5120	6790	3670	5230	5164.43	4.93	-12040	-10571	5343	5286	5243	5186	5143	5265	5165	825	1560	500	3870	10	1	164460303	8437	19.66	1.84	12	0.26	261.00	2783.00	6340	20230330	-19.09	3680	20230103	39.40	6340	-19.09	20230330	3680	39.40	20230103	6340	-19.09	20230330	3680	39.40	20230103	2.59	N	036540	500	824 억		8107878	N	N	12844	N	00	N
151	20231204	110356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5130	-100	5	-1.91	1879676370	363609	69.10	5270	5270	5120	6790	3670	5230	5169.32	4.93	-12040	-16337	5343	5286	5243	5186	5143	5265	5165	825	1560	500	3870	10	1	164460303	8437	19.66	1.84	12	0.22	261.00	2783.00	6340	20230330	-19.09	3680	20230103	39.40	6340	-19.09	20230330	3680	39.40	20230103	6340	-19.09	20230330	3680	39.40	20230103	2.59	N	036540	500	824 억		8107878	N	N	12844	N	00	N
152	20231204	100356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5130	-100	5	-1.91	1315859410	253826	48.23	5270	5270	5120	6790	3670	5230	5183.90	4.93	-12040	-45775	5343	5286	5243	5186	5143	5265	5165	825	1560	500	3870	10	1	164460303	8437	19.66	1.84	12	0.15	261.00	2783.00	6340	20230330	-19.09	3680	20230103	39.40	6340	-19.09	20230330	3680	39.40	20230103	6340	-19.09	20230330	3680	39.40	20230103	2.59	N	036540	500	824 억		8107878	N	N	12844	N	00	N
153	20231204	090356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5200	-30	5	-0.57	205131470	39284	7.46	5270	5270	5180	6790	3670	5230	5221.52	4.93	-12040	-16240	5343	5286	5243	5186	5143	5265	5165	825	1560	500	3870	10	1	164460303	8552	19.92	1.87	12	0.02	261.00	2783.00	6340	20230330	-17.98	3680	20230103	41.30	6340	-17.98	20230330	3680	41.30	20230103	6340	-17.98	20230330	3680	41.30	20230103	2.59	N	036540	500	824 억		8107878	N	N	12844	N	00	N
154	20231201	160356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5230	-80	5	-1.51	2724760350	520971	92.47	5270	5300	5200	6900	3720	5310	5230.16	4.94	-4032	-75629	5383	5346	5293	5256	5203	5365	5275	825	1590	500	3920	10	1	164460303	8601	20.04	1.88	12	0.32	261.00	2783.00	6340	20230330	-17.51	3680	20230103	42.12	6340	-17.51	20230330	3680	42.12	20230103	6340	-17.51	20230330	3680	42.12	20230103	2.56	N	036540	500	824 억		8130155	N	N	12844	N	00	N
155	20231201	150355	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5220	-90	5	-1.69	2566590400	490715	87.10	5270	5300	5200	6900	3720	5310	5230.31	4.94	-4032	-82441	5383	5346	5293	5256	5203	5365	5275	825	1590	500	3920	10	1	164460303	8585	20.00	1.88	12	0.30	261.00	2783.00	6340	20230330	-17.67	3680	20230103	41.85	6340	-17.67	20230330	3680	41.85	20230103	6340	-17.67	20230330	3680	41.85	20230103	2.56	N	036540	500	824 억		8130155	N	N	40900	N	00	N
156	20231201	140355	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5210	-100	5	-1.88	2303434780	440255	78.15	5270	5300	5200	6900	3720	5310	5232.05	4.94	-4032	-84998	5383	5346	5293	5256	5203	5365	5275	825	1590	500	3920	10	1	164460303	8568	19.96	1.87	12	0.27	261.00	2783.00	6340	20230330	-17.82	3680	20230103	41.58	6340	-17.82	20230330	3680	41.58	20230103	6340	-17.82	20230330	3680	41.58	20230103	2.56	N	036540	500	824 억		8130155	N	N	40900	N	00	N
157	20231201	130355	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5210	-100	5	-1.88	2113114570	403801	71.67	5270	5300	5200	6900	3720	5310	5233.06	4.94	-4032	-87157	5383	5346	5293	5256	5203	5365	5275	825	1590	500	3920	10	1	164460303	8568	19.96	1.87	12	0.25	261.00	2783.00	6340	20230330	-17.82	3680	20230103	41.58	6340	-17.82	20230330	3680	41.58	20230103	6340	-17.82	20230330	3680	41.58	20230103	2.56	N	036540	500	824 억		8130155	N	N	40900	N	00	N
158	20231201	120357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5230	-80	5	-1.51	2008548920	383762	68.12	5270	5300	5200	6900	3720	5310	5233.84	4.94	-4032	-83585	5383	5346	5293	5256	5203	5365	5275	825	1590	500	3920	10	1	164460303	8601	20.04	1.88	12	0.23	261.00	2783.00	6340	20230330	-17.51	3680	20230103	42.12	6340	-17.51	20230330	3680	42.12	20230103	6340	-17.51	20230330	3680	42.12	20230103	2.56	N	036540	500	824 억		8130155	N	N	40900	N	00	N
159	20231201	110356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5220	-90	5	-1.69	1668995180	318614	56.55	5270	5300	5210	6900	3720	5310	5238.30	4.94	-4032	-71711	5383	5346	5293	5256	5203	5365	5275	825	1590	500	3920	10	1	164460303	8585	20.00	1.88	12	0.19	261.00	2783.00	6340	20230330	-17.67	3680	20230103	41.85	6340	-17.67	20230330	3680	41.85	20230103	6340	-17.67	20230330	3680	41.85	20230103	2.56	N	036540	500	824 억		8130155	N	N	40900	N	00	N
160	20231201	100357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5240	-70	5	-1.32	963836410	183731	32.61	5270	5300	5210	6900	3720	5310	5245.91	4.94	-4032	-20408	5383	5346	5293	5256	5203	5365	5275	825	1590	500	3920	10	1	164460303	8618	20.08	1.88	12	0.11	261.00	2783.00	6340	20230330	-17.35	3680	20230103	42.39	6340	-17.35	20230330	3680	42.39	20230103	6340	-17.35	20230330	3680	42.39	20230103	2.56	N	036540	500	824 억		8130155	N	N	40900	N	00	N
161	20231201	090353	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5230	-80	5	-1.51	233127130	44487	7.90	5270	5280	5210	6900	3720	5310	5240.33	4.94	-4032	-27078	5383	5346	5293	5256	5203	5365	5275	825	1590	500	3920	10	1	164460303	8601	20.04	1.88	12	0.03	261.00	2783.00	6340	20230330	-17.51	3680	20230103	42.12	6340	-17.51	20230330	3680	42.12	20230103	6340	-17.51	20230330	3680	42.12	20230103	2.56	N	036540	500	824 억		8130155	N	N	40900	N	00	N