KissMeData/067310/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	160650	00	60.00	KSQ150		반도체	N	N	N	N	60	N	29150	-450	5	-1.52	28348082850	975263	61.88	29500	29500	28750	38450	20750	29600	29065.96	9.10	-151501	-140973	30366	29982	29316	28932	28266	30175	29125	240	8850	500	21310	50	1	47979854	13986	494.07	4.41	12	2.03	59.00	6607.00	34500	20231108	-15.51	8850	20230103	229.38	34500	-15.51	20231108	8850	229.38	20230103	34500	-15.51	20231108	8850	229.38	20230103	8.55	N	067310	500	239 억		4367181	N	N	15774	N	00	N
3	20231229	150645	00	60.00	KSQ150		반도체	N	N	N	N	60	N	29150	-450	5	-1.52	28348082850	975263	61.88	29500	29500	28750	38450	20750	29600	29065.96	9.10	-151501	-140973	30366	29982	29316	28932	28266	30175	29125	240	8850	500	21310	50	1	47979854	13986	494.07	4.41	12	2.03	59.00	6607.00	34500	20231108	-15.51	8850	20230103	229.38	34500	-15.51	20231108	8850	229.38	20230103	34500	-15.51	20231108	8850	229.38	20230103	8.55	N	067310	500	239 억		4367181	N	N	15774	N	00	N
4	20231229	140646	00	60.00	KSQ150		반도체	N	N	N	N	60	N	29150	-450	5	-1.52	28348082850	975263	61.88	29500	29500	28750	38450	20750	29600	29065.96	9.10	-151501	-140973	30366	29982	29316	28932	28266	30175	29125	240	8850	500	21310	50	1	47979854	13986	494.07	4.41	12	2.03	59.00	6607.00	34500	20231108	-15.51	8850	20230103	229.38	34500	-15.51	20231108	8850	229.38	20230103	34500	-15.51	20231108	8850	229.38	20230103	8.55	N	067310	500	239 억		4367181	N	N	15774	N	00	N
5	20231229	130645	00	60.00	KSQ150		반도체	N	N	N	N	60	N	29150	-450	5	-1.52	28348082850	975263	61.88	29500	29500	28750	38450	20750	29600	29065.96	9.10	-151501	-140973	30366	29982	29316	28932	28266	30175	29125	240	8850	500	21310	50	1	47979854	13986	494.07	4.41	12	2.03	59.00	6607.00	34500	20231108	-15.51	8850	20230103	229.38	34500	-15.51	20231108	8850	229.38	20230103	34500	-15.51	20231108	8850	229.38	20230103	8.55	N	067310	500	239 억		4367181	N	N	15774	N	00	N
6	20231229	120647	00	60.00	KSQ150		반도체	N	N	N	N	60	N	29150	-450	5	-1.52	28348082850	975263	61.88	29500	29500	28750	38450	20750	29600	29065.96	9.10	-151501	-140973	30366	29982	29316	28932	28266	30175	29125	240	8850	500	21310	50	1	47979854	13986	494.07	4.41	12	2.03	59.00	6607.00	34500	20231108	-15.51	8850	20230103	229.38	34500	-15.51	20231108	8850	229.38	20230103	34500	-15.51	20231108	8850	229.38	20230103	8.55	N	067310	500	239 억		4367181	N	N	15774	N	00	N
7	20231229	110619	00	60.00	KSQ150		반도체	N	N	N	N	60	N	29150	-450	5	-1.52	28348082850	975263	61.88	29500	29500	28750	38450	20750	29600	29065.96	9.10	-151501	-140973	30366	29982	29316	28932	28266	30175	29125	240	8850	500	21310	50	1	47979854	13986	494.07	4.41	12	2.03	59.00	6607.00	34500	20231108	-15.51	8850	20230103	229.38	34500	-15.51	20231108	8850	229.38	20230103	34500	-15.51	20231108	8850	229.38	20230103	8.55	N	067310	500	239 억		4367181	N	N	15774	N	00	N
8	20231229	100625	00	60.00	KSQ150		반도체	N	N	N	N	60	N	29150	-450	5	-1.52	28348082850	975263	61.88	29500	29500	28750	38450	20750	29600	29065.96	9.10	-151501	-140973	30366	29982	29316	28932	28266	30175	29125	240	8850	500	21310	50	1	47979854	13986	494.07	4.41	12	2.03	59.00	6607.00	34500	20231108	-15.51	8850	20230103	229.38	34500	-15.51	20231108	8850	229.38	20230103	34500	-15.51	20231108	8850	229.38	20230103	8.55	N	067310	500	239 억		4367181	N	N	15774	N	00	N
9	20231229	090625	00	60.00	KSQ150		반도체	N	N	N	N	60	N	29150	-450	5	-1.52	28348082850	975263	61.88	29500	29500	28750	38450	20750	29600	29065.96	9.10	-151501	-140973	30366	29982	29316	28932	28266	30175	29125	240	8850	500	21310	50	1	47979854	13986	494.07	4.41	12	2.03	59.00	6607.00	34500	20231108	-15.51	8850	20230103	229.38	34500	-15.51	20231108	8850	229.38	20230103	34500	-15.51	20231108	8850	229.38	20230103	8.55	N	067310	500	239 억		4367181	N	N	15774	N	00	N
10	20231228	160618	57	100.00	KSQ150		반도체	N	N	N	N		N	29150	-450	5	-1.52	28063971850	965511	61.26	29500	29500	28750	38450	20750	29600	29065.96	9.42	-987	-140973	30366	29982	29316	28932	28266	30175	29125	240	8850	500	21310	50	1	47979854	13986	494.07	4.41	12	2.01	59.00	6607.00	34500	20231108	-15.51	8850	20230103	229.38	34500	-15.51	20231108	8850	229.38	20230103	34500	-15.51	20231108	8850	229.38	20230103	8.55	N	067310	500	239 억		4517695	N	N	15663	N	00	N
11	20231228	150625	57	100.00	KSQ150		반도체	N	N	N	N		N	29200	-400	5	-1.35	25373255750	873280	55.41	29500	29500	28750	38450	20750	29600	29054.95	9.42	-987	-163486	30366	29982	29316	28932	28266	30175	29125	240	8850	500	21310	50	1	47979854	14010	494.92	4.42	12	1.82	59.00	6607.00	34500	20231108	-15.36	8850	20230103	229.94	34500	-15.36	20231108	8850	229.94	20230103	34500	-15.36	20231108	8850	229.94	20230103	8.55	N	067310	500	239 억		4517695	N	N	29888	N	00	N
12	20231228	140618	57	100.00	KSQ150		반도체	N	N	N	N		N	29000	-600	5	-2.03	20986269000	722633	45.85	29500	29500	28750	38450	20750	29600	29041.18	9.42	-987	-177385	30366	29982	29316	28932	28266	30175	29125	240	8850	500	21310	50	1	47979854	13914	491.53	4.39	12	1.51	59.00	6607.00	34500	20231108	-15.94	8850	20230103	227.68	34500	-15.94	20231108	8850	227.68	20230103	34500	-15.94	20231108	8850	227.68	20230103	8.55	N	067310	500	239 억		4517695	N	N	29888	N	00	N
13	20231228	130618	57	100.00	KSQ150		반도체	N	N	N	N		N	29000	-600	5	-2.03	18491998350	636515	40.38	29500	29500	28750	38450	20750	29600	29051.71	9.42	-987	-168227	30366	29982	29316	28932	28266	30175	29125	240	8850	500	21310	50	1	47979854	13914	491.53	4.39	12	1.33	59.00	6607.00	34500	20231108	-15.94	8850	20230103	227.68	34500	-15.94	20231108	8850	227.68	20230103	34500	-15.94	20231108	8850	227.68	20230103	8.55	N	067310	500	239 억		4517695	N	N	29888	N	00	N
14	20231228	120620	57	100.00	KSQ150		반도체	N	N	N	N		N	29050	-550	5	-1.86	16505901900	568118	36.04	29500	29500	28750	38450	20750	29600	29053.39	9.42	-987	-151052	30366	29982	29316	28932	28266	30175	29125	240	8850	500	21310	50	1	47979854	13938	492.37	4.40	12	1.18	59.00	6607.00	34500	20231108	-15.80	8850	20230103	228.25	34500	-15.80	20231108	8850	228.25	20230103	34500	-15.80	20231108	8850	228.25	20230103	8.55	N	067310	500	239 억		4517695	N	N	29888	N	00	N
15	20231228	110621	57	100.00	KSQ150		반도체	N	N	N	N		N	29050	-550	5	-1.86	14637159450	503759	31.96	29500	29500	28750	38450	20750	29600	29055.58	9.42	-987	-136881	30366	29982	29316	28932	28266	30175	29125	240	8850	500	21310	50	1	47979854	13938	492.37	4.40	12	1.05	59.00	6607.00	34500	20231108	-15.80	8850	20230103	228.25	34500	-15.80	20231108	8850	228.25	20230103	34500	-15.80	20231108	8850	228.25	20230103	8.55	N	067310	500	239 억		4517695	N	N	29888	N	00	N
16	20231228	100618	57	100.00	KSQ150		반도체	N	N	N	N		N	28950	-650	5	-2.20	11249605650	387277	24.57	29500	29500	28750	38450	20750	29600	29047.56	9.42	-987	-110236	30366	29982	29316	28932	28266	30175	29125	240	8850	500	21310	50	1	47979854	13890	490.68	4.38	12	0.81	59.00	6607.00	34500	20231108	-16.09	8850	20230103	227.12	34500	-16.09	20231108	8850	227.12	20230103	34500	-16.09	20231108	8850	227.12	20230103	8.55	N	067310	500	239 억		4517695	N	N	29888	N	00	N
17	20231228	090618	57	100.00	KSQ150		반도체	N	N	N	N		N	29150	-450	5	-1.52	2894702500	98920	6.28	29500	29500	29050	38450	20750	29600	29262.13	9.42	-987	-33790	30366	29982	29316	28932	28266	30175	29125	240	8850	500	21310	50	1	47979854	13986	494.07	4.41	12	0.21	59.00	6607.00	34500	20231108	-15.51	8850	20230103	229.38	34500	-15.51	20231108	8850	229.38	20230103	34500	-15.51	20231108	8850	229.38	20230103	8.55	N	067310	500	239 억		4517695	N	N	29888	N	00	N
18	20231227	160614	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29600	1000	2	3.50	45715683050	1562123	167.27	28950	29700	28650	37150	20050	28600	29264.00	8.99	8304	148150	29466	29032	28516	28082	27566	29250	28300	240	8550	500	20590	50	1	47939854	14190	501.69	4.48	12	3.26	59.00	6607.00	34500	20231108	-14.20	8850	20230103	234.46	34500	-14.20	20231108	8850	234.46	20230103	34500	-14.20	20231108	8850	234.46	20230103	8.36	N	067310	500	239 억		4310547	N	N	29667	N	00	N
19	20231227	150622	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29600	1000	2	3.50	43204818450	1477223	158.18	28950	29700	28650	37150	20050	28600	29247.32	8.99	8304	149765	29466	29032	28516	28082	27566	29250	28300	240	8550	500	20590	50	1	47939854	14190	501.69	4.48	12	3.08	59.00	6607.00	34500	20231108	-14.20	8850	20230103	234.46	34500	-14.20	20231108	8850	234.46	20230103	34500	-14.20	20231108	8850	234.46	20230103	8.36	N	067310	500	239 억		4310547	N	N	1400	N	00	N
20	20231227	140620	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29550	950	2	3.32	36748905650	1259078	134.82	28950	29650	28650	37150	20050	28600	29187.16	8.99	8304	115983	29466	29032	28516	28082	27566	29250	28300	240	8550	500	20590	50	1	47939854	14166	500.85	4.47	12	2.63	59.00	6607.00	34500	20231108	-14.35	8850	20230103	233.90	34500	-14.35	20231108	8850	233.90	20230103	34500	-14.35	20231108	8850	233.90	20230103	8.36	N	067310	500	239 억		4310547	N	N	1400	N	00	N
21	20231227	130615	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29550	950	2	3.32	32349973500	1109731	118.83	28950	29650	28650	37150	20050	28600	29151.19	8.99	8304	123446	29466	29032	28516	28082	27566	29250	28300	240	8550	500	20590	50	1	47939854	14166	500.85	4.47	12	2.31	59.00	6607.00	34500	20231108	-14.35	8850	20230103	233.90	34500	-14.35	20231108	8850	233.90	20230103	34500	-14.35	20231108	8850	233.90	20230103	8.36	N	067310	500	239 억		4310547	N	N	1400	N	00	N
22	20231227	120616	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29050	450	2	1.57	21967868600	756849	81.04	28950	29350	28650	37150	20050	28600	29025.43	8.99	8304	45305	29466	29032	28516	28082	27566	29250	28300	240	8550	500	20590	50	1	47939854	13927	492.37	4.40	12	1.58	59.00	6607.00	34500	20231108	-15.80	8850	20230103	228.25	34500	-15.80	20231108	8850	228.25	20230103	34500	-15.80	20231108	8850	228.25	20230103	8.36	N	067310	500	239 억		4310547	N	N	1400	N	00	N
23	20231227	110619	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29150	550	2	1.92	17694066300	610487	65.37	28950	29250	28650	37150	20050	28600	28983.53	8.99	8304	22895	29466	29032	28516	28082	27566	29250	28300	240	8550	500	20590	50	1	47939854	13974	494.07	4.41	12	1.27	59.00	6607.00	34500	20231108	-15.51	8850	20230103	229.38	34500	-15.51	20231108	8850	229.38	20230103	34500	-15.51	20231108	8850	229.38	20230103	8.36	N	067310	500	239 억		4310547	N	N	1400	N	00	N
24	20231227	100620	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28700	100	2	0.35	12910758250	445402	47.69	28950	29250	28700	37150	20050	28600	28986.75	8.99	8304	-32907	29466	29032	28516	28082	27566	29250	28300	240	8550	500	20590	50	1	47939854	13759	486.44	4.34	12	0.93	59.00	6607.00	34500	20231108	-16.81	8850	20230103	224.29	34500	-16.81	20231108	8850	224.29	20230103	34500	-16.81	20231108	8850	224.29	20230103	8.36	N	067310	500	239 억		4310547	N	N	1400	N	00	N
25	20231227	090621	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29100	500	2	1.75	2808772900	96877	10.37	28950	29200	28800	37150	20050	28600	28993.19	8.99	8304	2407	29466	29032	28516	28082	27566	29250	28300	240	8550	500	20590	50	1	47939854	13950	493.22	4.40	12	0.20	59.00	6607.00	34500	20231108	-15.65	8850	20230103	228.81	34500	-15.65	20231108	8850	228.81	20230103	34500	-15.65	20231108	8850	228.81	20230103	8.36	N	067310	500	239 억		4310547	N	N	1400	N	00	N
26	20231226	160621	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28600	0	3	0.00	26340303800	920815	52.26	28550	28950	28000	37150	20050	28600	28605.44	8.96	-8732	-25605	30800	29700	29100	28000	27400	29400	27700	240	8550	500	20590	50	1	47939854	13711	484.75	4.33	12	1.92	59.00	6607.00	34500	20231108	-17.10	8850	20230103	223.16	34500	-17.10	20231108	8850	223.16	20230103	34500	-17.10	20231108	8850	223.16	20230103	8.32	N	067310	500	239 억		4296691	N	N	1400	N	00	N
27	20231226	150618	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28600	0	3	0.00	23648178000	826795	46.92	28550	28950	28000	37150	20050	28600	28602.23	8.96	-8732	-43409	30800	29700	29100	28000	27400	29400	27700	240	8550	500	20590	50	1	47939854	13711	484.75	4.33	12	1.72	59.00	6607.00	34500	20231108	-17.10	8850	20230103	223.16	34500	-17.10	20231108	8850	223.16	20230103	34500	-17.10	20231108	8850	223.16	20230103	8.32	N	067310	500	239 억		4296691	N	N	13365	N	00	N
28	20231226	140620	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28650	50	2	0.17	20039671850	700829	39.77	28550	28950	28000	37150	20050	28600	28594.23	8.96	-8732	-44679	30800	29700	29100	28000	27400	29400	27700	240	8550	500	20590	50	1	47939854	13735	485.59	4.34	12	1.46	59.00	6607.00	34500	20231108	-16.96	8850	20230103	223.73	34500	-16.96	20231108	8850	223.73	20230103	34500	-16.96	20231108	8850	223.73	20230103	8.32	N	067310	500	239 억		4296691	N	N	13365	N	00	N
29	20231226	130620	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28550	-50	5	-0.17	18123071550	633853	35.97	28550	28950	28000	37150	20050	28600	28591.91	8.96	-8732	-51429	30800	29700	29100	28000	27400	29400	27700	240	8550	500	20590	50	1	47939854	13687	483.90	4.32	12	1.32	59.00	6607.00	34500	20231108	-17.25	8850	20230103	222.60	34500	-17.25	20231108	8850	222.60	20230103	34500	-17.25	20231108	8850	222.60	20230103	8.32	N	067310	500	239 억		4296691	N	N	13365	N	00	N
30	20231226	120619	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28600	0	3	0.00	16973882650	593672	33.69	28550	28950	28000	37150	20050	28600	28591.34	8.96	-8732	-51642	30800	29700	29100	28000	27400	29400	27700	240	8550	500	20590	50	1	47939854	13711	484.75	4.33	12	1.24	59.00	6607.00	34500	20231108	-17.10	8850	20230103	223.16	34500	-17.10	20231108	8850	223.16	20230103	34500	-17.10	20231108	8850	223.16	20230103	8.32	N	067310	500	239 억		4296691	N	N	13365	N	00	N
31	20231226	110621	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28500	-100	5	-0.35	15623784150	546364	31.01	28550	28950	28000	37150	20050	28600	28595.92	8.96	-8732	-43446	30800	29700	29100	28000	27400	29400	27700	240	8550	500	20590	50	1	47939854	13663	483.05	4.31	12	1.14	59.00	6607.00	34500	20231108	-17.39	8850	20230103	222.03	34500	-17.39	20231108	8850	222.03	20230103	34500	-17.39	20231108	8850	222.03	20230103	8.32	N	067310	500	239 억		4296691	N	N	13365	N	00	N
32	20231226	100619	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28850	250	2	0.87	12479247800	436664	24.78	28550	28950	28000	37150	20050	28600	28578.57	8.96	-8732	-24488	30800	29700	29100	28000	27400	29400	27700	240	8550	500	20590	50	1	47939854	13831	488.98	4.37	12	0.91	59.00	6607.00	34500	20231108	-16.38	8850	20230103	225.99	34500	-16.38	20231108	8850	225.99	20230103	34500	-16.38	20231108	8850	225.99	20230103	8.32	N	067310	500	239 억		4296691	N	N	13365	N	00	N
33	20231226	090620	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28350	-250	5	-0.87	2000113000	70199	3.98	28550	28850	28300	37150	20050	28600	28490.88	8.96	-8732	-26118	30800	29700	29100	28000	27400	29400	27700	240	8550	500	20590	50	1	47939854	13591	480.51	4.29	12	0.15	59.00	6607.00	34500	20231108	-17.83	8850	20230103	220.34	34500	-17.83	20231108	8850	220.34	20230103	34500	-17.83	20231108	8850	220.34	20230103	8.32	N	067310	500	239 억		4296691	N	N	13365	N	00	N
34	20231222	160612	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28600	-750	5	-2.56	51140645800	1742596	132.84	30200	30200	28500	38150	20550	29350	29348.42	9.33	1281	-179686	30116	29732	29266	28882	28416	29925	29075	240	8800	500	21130	50	1	47939854	13711	484.75	4.33	12	3.63	59.00	6607.00	34500	20231108	-17.10	8850	20230103	223.16	34500	-17.10	20231108	8850	223.16	20230103	34500	-17.10	20231108	8850	223.16	20230103	8.07	N	067310	500	239 억		4474904	N	N	13365	N	00	N
35	20231222	150609	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28700	-650	5	-2.21	46386377850	1576393	120.17	30200	30200	28700	38150	20550	29350	29425.64	9.33	1281	-186702	30116	29732	29266	28882	28416	29925	29075	240	8800	500	21130	50	1	47939854	13759	486.44	4.34	12	3.29	59.00	6607.00	34500	20231108	-16.81	8850	20230103	224.29	34500	-16.81	20231108	8850	224.29	20230103	34500	-16.81	20231108	8850	224.29	20230103	8.07	N	067310	500	239 억		4474904	N	N	1534	N	00	N
36	20231222	140606	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28950	-400	5	-1.36	40121051250	1359080	103.61	30200	30200	28950	38150	20550	29350	29520.74	9.33	1281	-136789	30116	29732	29266	28882	28416	29925	29075	240	8800	500	21130	50	1	47939854	13879	490.68	4.38	12	2.83	59.00	6607.00	34500	20231108	-16.09	8850	20230103	227.12	34500	-16.09	20231108	8850	227.12	20230103	34500	-16.09	20231108	8850	227.12	20230103	8.07	N	067310	500	239 억		4474904	N	N	1534	N	00	N
37	20231222	130608	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29200	-150	5	-0.51	35539351750	1201286	91.58	30200	30200	28950	38150	20550	29350	29584.42	9.33	1281	-75227	30116	29732	29266	28882	28416	29925	29075	240	8800	500	21130	50	1	47939854	13998	494.92	4.42	12	2.51	59.00	6607.00	34500	20231108	-15.36	8850	20230103	229.94	34500	-15.36	20231108	8850	229.94	20230103	34500	-15.36	20231108	8850	229.94	20230103	8.07	N	067310	500	239 억		4474904	N	N	1534	N	00	N
38	20231222	120606	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29300	-50	5	-0.17	33860563600	1143982	87.21	30200	30200	28950	38150	20550	29350	29598.86	9.33	1281	-72047	30116	29732	29266	28882	28416	29925	29075	240	8800	500	21130	50	1	47939854	14046	496.61	4.43	12	2.39	59.00	6607.00	34500	20231108	-15.07	8850	20230103	231.07	34500	-15.07	20231108	8850	231.07	20230103	34500	-15.07	20231108	8850	231.07	20230103	8.07	N	067310	500	239 억		4474904	N	N	1534	N	00	N
39	20231222	110609	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29200	-150	5	-0.51	30262752650	1021543	77.88	30200	30200	28950	38150	20550	29350	29624.55	9.33	1281	-70838	30116	29732	29266	28882	28416	29925	29075	240	8800	500	21130	50	1	47939854	13998	494.92	4.42	12	2.13	59.00	6607.00	34500	20231108	-15.36	8850	20230103	229.94	34500	-15.36	20231108	8850	229.94	20230103	34500	-15.36	20231108	8850	229.94	20230103	8.07	N	067310	500	239 억		4474904	N	N	1534	N	00	N
40	20231222	100605	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29200	-150	5	-0.51	26969766850	908553	69.26	30200	30200	28950	38150	20550	29350	29684.31	9.33	1281	-55761	30116	29732	29266	28882	28416	29925	29075	240	8800	500	21130	50	1	47939854	13998	494.92	4.42	12	1.90	59.00	6607.00	34500	20231108	-15.36	8850	20230103	229.94	34500	-15.36	20231108	8850	229.94	20230103	34500	-15.36	20231108	8850	229.94	20230103	8.07	N	067310	500	239 억		4474904	N	N	1534	N	00	N
41	20231222	090607	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29950	600	2	2.04	10629422250	354140	27.00	30200	30200	29750	38150	20550	29350	30014.77	9.33	1281	-20499	30116	29732	29266	28882	28416	29925	29075	240	8800	500	21130	50	1	47939854	14358	507.63	4.53	12	0.74	59.00	6607.00	34500	20231108	-13.19	8850	20230103	238.42	34500	-13.19	20231108	8850	238.42	20230103	34500	-13.19	20231108	8850	238.42	20230103	8.07	N	067310	500	239 억		4474904	N	N	1534	N	00	N
42	20231221	160604	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29350	-50	5	-0.17	37692100800	1291033	86.70	29000	29650	28800	38200	20600	29400	29193.97	9.00	23023	-31115	31266	30332	29616	28682	27966	29975	28325	240	8800	500	21160	50	1	47931854	14068	497.46	4.44	12	2.69	59.00	6607.00	34500	20231108	-14.93	8850	20230103	231.64	34500	-14.93	20231108	8850	231.64	20230103	34500	-14.93	20231108	8850	231.64	20230103	7.74	N	067310	500	239 억		4313796	N	N	1534	N	00	N
43	20231221	150605	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29000	-400	5	-1.36	34179381900	1170887	78.64	29000	29650	28800	38200	20600	29400	29190.03	9.00	23023	-22906	31266	30332	29616	28682	27966	29975	28325	240	8800	500	21160	50	1	47931854	13900	491.53	4.39	12	2.44	59.00	6607.00	34500	20231108	-15.94	8850	20230103	227.68	34500	-15.94	20231108	8850	227.68	20230103	34500	-15.94	20231108	8850	227.68	20230103	7.74	N	067310	500	239 억		4313796	N	N	2952	N	00	N
44	20231221	140604	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28950	-450	5	-1.53	30732517350	1052008	70.65	29000	29650	28800	38200	20600	29400	29212.22	9.00	23023	-34407	31266	30332	29616	28682	27966	29975	28325	240	8800	500	21160	50	1	47931854	13876	490.68	4.38	12	2.19	59.00	6607.00	34500	20231108	-16.09	8850	20230103	227.12	34500	-16.09	20231108	8850	227.12	20230103	34500	-16.09	20231108	8850	227.12	20230103	7.74	N	067310	500	239 억		4313796	N	N	2952	N	00	N
45	20231221	130604	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29050	-350	5	-1.19	28204243850	964829	64.80	29000	29650	28800	38200	20600	29400	29231.42	9.00	23023	-36797	31266	30332	29616	28682	27966	29975	28325	240	8800	500	21160	50	1	47931854	13924	492.37	4.40	12	2.01	59.00	6607.00	34500	20231108	-15.80	8850	20230103	228.25	34500	-15.80	20231108	8850	228.25	20230103	34500	-15.80	20231108	8850	228.25	20230103	7.74	N	067310	500	239 억		4313796	N	N	2952	N	00	N
46	20231221	120606	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29100	-300	5	-1.02	26011140250	889463	59.74	29000	29650	28800	38200	20600	29400	29242.67	9.00	23023	-28746	31266	30332	29616	28682	27966	29975	28325	240	8800	500	21160	50	1	47931854	13948	493.22	4.40	12	1.86	59.00	6607.00	34500	20231108	-15.65	8850	20230103	228.81	34500	-15.65	20231108	8850	228.81	20230103	34500	-15.65	20231108	8850	228.81	20230103	7.74	N	067310	500	239 억		4313796	N	N	2952	N	00	N
47	20231221	110607	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29000	-400	5	-1.36	22853134450	781022	52.45	29000	29650	28800	38200	20600	29400	29259.56	9.00	23023	-30149	31266	30332	29616	28682	27966	29975	28325	240	8800	500	21160	50	1	47931854	13900	491.53	4.39	12	1.63	59.00	6607.00	34500	20231108	-15.94	8850	20230103	227.68	34500	-15.94	20231108	8850	227.68	20230103	34500	-15.94	20231108	8850	227.68	20230103	7.74	N	067310	500	239 억		4313796	N	N	2952	N	00	N
48	20231221	100604	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29300	-100	5	-0.34	15111603050	514807	34.57	29000	29650	28900	38200	20600	29400	29353.42	9.00	23023	39224	31266	30332	29616	28682	27966	29975	28325	240	8800	500	21160	50	1	47931854	14044	496.61	4.43	12	1.07	59.00	6607.00	34500	20231108	-15.07	8850	20230103	231.07	34500	-15.07	20231108	8850	231.07	20230103	34500	-15.07	20231108	8850	231.07	20230103	7.74	N	067310	500	239 억		4313796	N	N	2952	N	00	N
49	20231221	090605	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29250	-150	5	-0.51	3497728300	120292	8.08	29000	29350	28900	38200	20600	29400	29061.51	9.00	23023	43641	31266	30332	29616	28682	27966	29975	28325	240	8800	500	21160	50	1	47931854	14020	495.76	4.43	12	0.25	59.00	6607.00	34500	20231108	-15.22	8850	20230103	230.51	34500	-15.22	20231108	8850	230.51	20230103	34500	-15.22	20231108	8850	230.51	20230103	7.74	N	067310	500	239 억		4313796	N	N	2952	N	00	N
50	20231220	160606	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29400	50	2	0.17	43444218500	1470262	97.19	30200	30550	28900	38150	20550	29350	29549.53	9.48	19861	-257335	30483	29916	29533	28966	28583	29725	28775	240	8800	500	21130	50	1	47931854	14092	498.31	4.45	12	3.07	59.00	6607.00	34500	20231108	-14.78	8850	20230103	232.20	34500	-14.78	20231108	8850	232.20	20230103	34500	-14.78	20231108	8850	232.20	20230103	8.22	N	067310	500	239 억		4542127	N	N	2952	N	00	N
51	20231220	150638	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29250	-100	5	-0.34	40643673550	1374931	90.89	30200	30550	28900	38150	20550	29350	29561.19	9.48	19861	-256049	30483	29916	29533	28966	28583	29725	28775	240	8800	500	21130	50	1	47931854	14020	495.76	4.43	12	2.87	59.00	6607.00	34500	20231108	-15.22	8850	20230103	230.51	34500	-15.22	20231108	8850	230.51	20230103	34500	-15.22	20231108	8850	230.51	20230103	8.22	N	067310	500	239 억		4542127	N	N	13005	N	00	N
52	20231220	140644	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29100	-250	5	-0.85	37273168850	1259300	83.25	30200	30550	28900	38150	20550	29350	29599.18	9.48	19861	-256751	30483	29916	29533	28966	28583	29725	28775	240	8800	500	21130	50	1	47931854	13948	493.22	4.40	12	2.63	59.00	6607.00	34500	20231108	-15.65	8850	20230103	228.81	34500	-15.65	20231108	8850	228.81	20230103	34500	-15.65	20231108	8850	228.81	20230103	8.22	N	067310	500	239 억		4542127	N	N	13005	N	00	N
53	20231220	130641	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29150	-200	5	-0.68	32605613700	1098576	72.62	30200	30550	29100	38150	20550	29350	29681.20	9.48	19861	-229679	30483	29916	29533	28966	28583	29725	28775	240	8800	500	21130	50	1	47931854	13972	494.07	4.41	12	2.29	59.00	6607.00	34500	20231108	-15.51	8850	20230103	229.38	34500	-15.51	20231108	8850	229.38	20230103	34500	-15.51	20231108	8850	229.38	20230103	8.22	N	067310	500	239 억		4542127	N	N	13005	N	00	N
54	20231220	120603	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29400	50	2	0.17	29435213600	989993	65.44	30200	30550	29150	38150	20550	29350	29734.44	9.48	19861	-187068	30483	29916	29533	28966	28583	29725	28775	240	8800	500	21130	50	1	47931854	14092	498.31	4.45	12	2.07	59.00	6607.00	34500	20231108	-14.78	8850	20230103	232.20	34500	-14.78	20231108	8850	232.20	20230103	34500	-14.78	20231108	8850	232.20	20230103	8.22	N	067310	500	239 억		4542127	N	N	13005	N	00	N
55	20231220	110605	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29200	-150	5	-0.51	26996901350	906783	59.94	30200	30550	29150	38150	20550	29350	29774.21	9.48	19861	-184308	30483	29916	29533	28966	28583	29725	28775	240	8800	500	21130	50	1	47931854	13996	494.92	4.42	12	1.89	59.00	6607.00	34500	20231108	-15.36	8850	20230103	229.94	34500	-15.36	20231108	8850	229.94	20230103	34500	-15.36	20231108	8850	229.94	20230103	8.22	N	067310	500	239 억		4542127	N	N	13005	N	00	N
56	20231220	100605	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29350	0	3	0.00	22048376100	737724	48.77	30200	30550	29300	38150	20550	29350	29890.21	9.48	19861	-143882	30483	29916	29533	28966	28583	29725	28775	240	8800	500	21130	50	1	47931854	14068	497.46	4.44	12	1.54	59.00	6607.00	34500	20231108	-14.93	8850	20230103	231.64	34500	-14.93	20231108	8850	231.64	20230103	34500	-14.93	20231108	8850	231.64	20230103	8.22	N	067310	500	239 억		4542127	N	N	13005	N	00	N
57	20231220	090604	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29900	550	2	1.87	11521672600	381770	25.24	30200	30550	29800	38150	20550	29350	30189.17	9.48	19861	-69841	30483	29916	29533	28966	28583	29725	28775	240	8800	500	21130	50	1	47931854	14332	506.78	4.53	12	0.80	59.00	6607.00	34500	20231108	-13.33	8850	20230103	237.85	34500	-13.33	20231108	8850	237.85	20230103	34500	-13.33	20231108	8850	237.85	20230103	8.22	N	067310	500	239 억		4542127	N	N	13005	N	00	N
58	20231219	160604	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29350	-500	5	-1.68	44285097850	1498290	36.19	29950	30100	29150	38800	20900	29850	29557.35	9.86	24905	-221260	31516	30682	29466	28632	27416	31100	29050	240	8950	500	21490	50	1	47931854	14068	497.46	4.44	12	3.13	59.00	6607.00	34500	20231108	-14.93	8850	20230103	231.64	34500	-14.93	20231108	8850	231.64	20230103	34500	-14.93	20231108	8850	231.64	20230103	8.26	N	067310	500	239 억		4726948	N	N	13005	N	00	N
59	20231219	150606	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29350	-500	5	-1.68	41194655250	1393121	33.65	29950	30100	29150	38800	20900	29850	29570.04	9.86	24905	-192347	31516	30682	29466	28632	27416	31100	29050	240	8950	500	21490	50	1	47931854	14068	497.46	4.44	12	2.91	59.00	6607.00	34500	20231108	-14.93	8850	20230103	231.64	34500	-14.93	20231108	8850	231.64	20230103	34500	-14.93	20231108	8850	231.64	20230103	8.26	N	067310	500	239 억		4726948	N	N	8569	N	00	N
60	20231219	140604	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29300	-550	5	-1.84	36995933150	1249594	30.18	29950	30100	29200	38800	20900	29850	29606.36	9.86	24905	-149915	31516	30682	29466	28632	27416	31100	29050	240	8950	500	21490	50	1	47931854	14044	496.61	4.43	12	2.61	59.00	6607.00	34500	20231108	-15.07	8850	20230103	231.07	34500	-15.07	20231108	8850	231.07	20230103	34500	-15.07	20231108	8850	231.07	20230103	8.26	N	067310	500	239 억		4726948	N	N	8569	N	00	N
61	20231219	130606	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29400	-450	5	-1.51	34329464900	1158648	27.98	29950	30100	29200	38800	20900	29850	29628.89	9.86	24905	-126704	31516	30682	29466	28632	27416	31100	29050	240	8950	500	21490	50	1	47931854	14092	498.31	4.45	12	2.42	59.00	6607.00	34500	20231108	-14.78	8850	20230103	232.20	34500	-14.78	20231108	8850	232.20	20230103	34500	-14.78	20231108	8850	232.20	20230103	8.26	N	067310	500	239 억		4726948	N	N	8569	N	00	N
62	20231219	120607	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29450	-400	5	-1.34	30730507750	1036370	25.03	29950	30100	29200	38800	20900	29850	29652.06	9.86	24905	-113575	31516	30682	29466	28632	27416	31100	29050	240	8950	500	21490	50	1	47931854	14116	499.15	4.46	12	2.16	59.00	6607.00	34500	20231108	-14.64	8850	20230103	232.77	34500	-14.64	20231108	8850	232.77	20230103	34500	-14.64	20231108	8850	232.77	20230103	8.26	N	067310	500	239 억		4726948	N	N	8569	N	00	N
63	20231219	110606	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29500	-350	5	-1.17	27853943350	938577	22.67	29950	30100	29200	38800	20900	29850	29676.77	9.86	24905	-126506	31516	30682	29466	28632	27416	31100	29050	240	8950	500	21490	50	1	47931854	14140	500.00	4.46	12	1.96	59.00	6607.00	34500	20231108	-14.49	8850	20230103	233.33	34500	-14.49	20231108	8850	233.33	20230103	34500	-14.49	20231108	8850	233.33	20230103	8.26	N	067310	500	239 억		4726948	N	N	8569	N	00	N
64	20231219	100603	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29400	-450	5	-1.51	21480477700	721382	17.42	29950	30100	29350	38800	20900	29850	29776.84	9.86	24905	-128820	31516	30682	29466	28632	27416	31100	29050	240	8950	500	21490	50	1	47931854	14092	498.31	4.45	12	1.51	59.00	6607.00	34500	20231108	-14.78	8850	20230103	232.20	34500	-14.78	20231108	8850	232.20	20230103	34500	-14.78	20231108	8850	232.20	20230103	8.26	N	067310	500	239 억		4726948	N	N	8569	N	00	N
65	20231219	090603	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29700	-150	5	-0.50	5578954100	187087	4.52	29950	30000	29550	38800	20900	29850	29820.10	9.86	24905	-39813	31516	30682	29466	28632	27416	31100	29050	240	8950	500	21490	50	1	47931854	14236	503.39	4.50	12	0.39	59.00	6607.00	34500	20231108	-13.91	8850	20230103	235.59	34500	-13.91	20231108	8850	235.59	20230103	34500	-13.91	20231108	8850	235.59	20230103	8.26	N	067310	500	239 억		4726948	N	N	8569	N	00	N
66	20231218	160602	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29850	2150	2	7.76	121738997000	4104510	417.02	28300	30300	28250	36000	19400	27700	29659.12	9.28	35165	278015	28966	28332	27866	27232	26766	28100	27000	240	8300	500	19940	50	1	47931854	14308	505.93	4.52	12	8.56	59.00	6607.00	34500	20231108	-13.48	8850	20230103	237.29	34500	-13.48	20231108	8850	237.29	20230103	34500	-13.48	20231108	8850	237.29	20230103	8.21	N	067310	500	239 억		4449799	N	N	8569	N	00	N
67	20231218	150603	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29900	2200	2	7.94	115641673050	3900179	396.26	28300	30300	28250	36000	19400	27700	29650.35	9.28	35165	289358	28966	28332	27866	27232	26766	28100	27000	240	8300	500	19940	50	1	47931854	14332	506.78	4.53	12	8.14	59.00	6607.00	34500	20231108	-13.33	8850	20230103	237.85	34500	-13.33	20231108	8850	237.85	20230103	34500	-13.33	20231108	8850	237.85	20230103	8.21	N	067310	500	239 억		4449799	N	N	25096	N	00	N
68	20231218	140600	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29950	2250	2	8.12	109167776350	3684015	374.30	28300	30300	28250	36000	19400	27700	29632.83	9.28	35165	287610	28966	28332	27866	27232	26766	28100	27000	240	8300	500	19940	50	1	47931854	14356	507.63	4.53	12	7.69	59.00	6607.00	34500	20231108	-13.19	8850	20230103	238.42	34500	-13.19	20231108	8850	238.42	20230103	34500	-13.19	20231108	8850	238.42	20230103	8.21	N	067310	500	239 억		4449799	N	N	25096	N	00	N
69	20231218	130601	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29800	2100	2	7.58	101127195500	3414798	346.95	28300	30300	28250	36000	19400	27700	29614.40	9.28	35165	314504	28966	28332	27866	27232	26766	28100	27000	240	8300	500	19940	50	1	47931854	14284	505.08	4.51	12	7.12	59.00	6607.00	34500	20231108	-13.62	8850	20230103	236.72	34500	-13.62	20231108	8850	236.72	20230103	34500	-13.62	20231108	8850	236.72	20230103	8.21	N	067310	500	239 억		4449799	N	N	25096	N	00	N
70	20231218	120557	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29700	2000	2	7.22	96841717850	3270841	332.32	28300	30300	28250	36000	19400	27700	29607.59	9.28	35165	332071	28966	28332	27866	27232	26766	28100	27000	240	8300	500	19940	50	1	47931854	14236	503.39	4.50	12	6.82	59.00	6607.00	34500	20231108	-13.91	8850	20230103	235.59	34500	-13.91	20231108	8850	235.59	20230103	34500	-13.91	20231108	8850	235.59	20230103	8.21	N	067310	500	239 억		4449799	N	N	25096	N	00	N
71	20231218	110600	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29950	2250	2	8.12	88985906800	3007662	305.58	28300	30300	28250	36000	19400	27700	29586.41	9.28	35165	323774	28966	28332	27866	27232	26766	28100	27000	240	8300	500	19940	50	1	47931854	14356	507.63	4.53	12	6.27	59.00	6607.00	34500	20231108	-13.19	8850	20230103	238.42	34500	-13.19	20231108	8850	238.42	20230103	34500	-13.19	20231108	8850	238.42	20230103	8.21	N	067310	500	239 억		4449799	N	N	25096	N	00	N
72	20231218	100600	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29950	2250	2	8.12	64892630650	2206495	224.18	28300	30000	28250	36000	19400	27700	29409.82	9.28	35165	281912	28966	28332	27866	27232	26766	28100	27000	240	8300	500	19940	50	1	47931854	14356	507.63	4.53	12	4.60	59.00	6607.00	34500	20231108	-13.19	8850	20230103	238.42	34500	-13.19	20231108	8850	238.42	20230103	34500	-13.19	20231108	8850	238.42	20230103	8.21	N	067310	500	239 억		4449799	N	N	25096	N	00	N
73	20231218	090557	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28850	1150	2	4.15	9810851050	342335	34.78	28300	29000	28250	36000	19400	27700	28658.63	9.28	35165	117314	28966	28332	27866	27232	26766	28100	27000	240	8300	500	19940	50	1	47931854	13828	488.98	4.37	12	0.71	59.00	6607.00	34500	20231108	-16.38	8850	20230103	225.99	34500	-16.38	20231108	8850	225.99	20230103	34500	-16.38	20231108	8850	225.99	20230103	8.21	N	067310	500	239 억		4449799	N	N	25096	N	00	N
74	20231215	160558	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27700	-500	5	-1.77	27235444100	977991	78.15	28500	28500	27400	36650	19750	28200	27848.59	9.46	11962	-87624	29366	28782	28316	27732	27266	28550	27500	240	8450	500	20300	50	1	47931854	13277	469.49	4.19	12	2.04	59.00	6607.00	34500	20231108	-19.71	8850	20230103	212.99	34500	-19.71	20231108	8850	212.99	20230103	34500	-19.71	20231108	8850	212.99	20230103	8.21	N	067310	500	239 억		4534510	N	N	24959	N	00	N
75	20231215	150601	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27650	-550	5	-1.95	24633679300	884078	70.65	28500	28500	27400	36650	19750	28200	27863.69	9.46	11962	-123795	29366	28782	28316	27732	27266	28550	27500	240	8450	500	20300	50	1	47931854	13253	468.64	4.18	12	1.84	59.00	6607.00	34500	20231108	-19.86	8850	20230103	212.43	34500	-19.86	20231108	8850	212.43	20230103	34500	-19.86	20231108	8850	212.43	20230103	8.21	N	067310	500	239 억		4534510	N	N	16653	N	00	N
76	20231215	140601	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27550	-650	5	-2.30	22283192450	798857	63.84	28500	28500	27400	36650	19750	28200	27893.84	9.46	11962	-135110	29366	28782	28316	27732	27266	28550	27500	240	8450	500	20300	50	1	47931854	13205	466.95	4.17	12	1.67	59.00	6607.00	34500	20231108	-20.14	8850	20230103	211.30	34500	-20.14	20231108	8850	211.30	20230103	34500	-20.14	20231108	8850	211.30	20230103	8.21	N	067310	500	239 억		4534510	N	N	16653	N	00	N
77	20231215	130557	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27650	-550	5	-1.95	18850676050	674128	53.87	28500	28500	27550	36650	19750	28200	27963.05	9.46	11962	-131001	29366	28782	28316	27732	27266	28550	27500	240	8450	500	20300	50	1	47931854	13253	468.64	4.18	12	1.41	59.00	6607.00	34500	20231108	-19.86	8850	20230103	212.43	34500	-19.86	20231108	8850	212.43	20230103	34500	-19.86	20231108	8850	212.43	20230103	8.21	N	067310	500	239 억		4534510	N	N	16653	N	00	N
78	20231215	120558	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27750	-450	5	-1.60	15604539200	556608	44.48	28500	28500	27650	36650	19750	28200	28035.06	9.46	11962	-119627	29366	28782	28316	27732	27266	28550	27500	240	8450	500	20300	50	1	47931854	13301	470.34	4.20	12	1.16	59.00	6607.00	34500	20231108	-19.57	8850	20230103	213.56	34500	-19.57	20231108	8850	213.56	20230103	34500	-19.57	20231108	8850	213.56	20230103	8.21	N	067310	500	239 억		4534510	N	N	16653	N	00	N
79	20231215	110553	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27800	-400	5	-1.42	13600330750	484434	38.71	28500	28500	27650	36650	19750	28200	28074.68	9.46	11962	-106924	29366	28782	28316	27732	27266	28550	27500	240	8450	500	20300	50	1	47931854	13325	471.19	4.21	12	1.01	59.00	6607.00	34500	20231108	-19.42	8850	20230103	214.12	34500	-19.42	20231108	8850	214.12	20230103	34500	-19.42	20231108	8850	214.12	20230103	8.21	N	067310	500	239 억		4534510	N	N	16653	N	00	N
80	20231215	100558	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28100	-100	5	-0.35	7559448650	267844	21.40	28500	28500	27900	36650	19750	28200	28223.33	9.46	11962	-57173	29366	28782	28316	27732	27266	28550	27500	240	8450	500	20300	50	1	47931854	13469	476.27	4.25	12	0.56	59.00	6607.00	34500	20231108	-18.55	8850	20230103	217.51	34500	-18.55	20231108	8850	217.51	20230103	34500	-18.55	20231108	8850	217.51	20230103	8.21	N	067310	500	239 억		4534510	N	N	16653	N	00	N
81	20231215	090559	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28250	50	2	0.18	2148024550	75692	6.05	28500	28500	28200	36650	19750	28200	28378.49	9.46	11962	-22126	29366	28782	28316	27732	27266	28550	27500	240	8450	500	20300	50	1	47931854	13541	478.81	4.28	12	0.16	59.00	6607.00	34500	20231108	-18.12	8850	20230103	219.21	34500	-18.12	20231108	8850	219.21	20230103	34500	-18.12	20231108	8850	219.21	20230103	8.21	N	067310	500	239 억		4534510	N	N	16653	N	00	N
82	20231214	160555	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28200	200	2	0.71	34874513150	1232388	93.13	28800	28900	27850	36400	19600	28000	28298.42	9.66	8124	-49151	29400	28700	28350	27650	27300	28525	27475	240	8400	500	20160	50	1	47931854	13517	477.97	4.27	12	2.57	59.00	6607.00	34500	20231108	-18.26	8850	20230103	218.64	34500	-18.26	20231108	8850	218.64	20230103	34500	-18.26	20231108	8850	218.64	20230103	8.17	N	067310	500	239 억		4632331	N	N	16653	N	00	N
83	20231214	150617	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28100	100	2	0.36	31866794150	1125653	85.06	28800	28900	27850	36400	19600	28000	28309.61	9.66	8124	-66082	29400	28700	28350	27650	27300	28525	27475	240	8400	500	20160	50	1	47931854	13469	476.27	4.25	12	2.35	59.00	6607.00	34500	20231108	-18.55	8850	20230103	217.51	34500	-18.55	20231108	8850	217.51	20230103	34500	-18.55	20231108	8850	217.51	20230103	8.17	N	067310	500	239 억		4632331	N	N	14157	N	00	N
84	20231214	140603	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28300	300	2	1.07	28990328850	1023476	77.34	28800	28900	27850	36400	19600	28000	28325.36	9.66	8124	-71547	29400	28700	28350	27650	27300	28525	27475	240	8400	500	20160	50	1	47931854	13565	479.66	4.28	12	2.14	59.00	6607.00	34500	20231108	-17.97	8850	20230103	219.77	34500	-17.97	20231108	8850	219.77	20230103	34500	-17.97	20231108	8850	219.77	20230103	8.17	N	067310	500	239 억		4632331	N	N	14157	N	00	N
85	20231214	130611	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28200	200	2	0.71	26340080450	929769	70.26	28800	28900	27850	36400	19600	28000	28329.70	9.66	8124	-83081	29400	28700	28350	27650	27300	28525	27475	240	8400	500	20160	50	1	47931854	13517	477.97	4.27	12	1.94	59.00	6607.00	34500	20231108	-18.26	8850	20230103	218.64	34500	-18.26	20231108	8850	218.64	20230103	34500	-18.26	20231108	8850	218.64	20230103	8.17	N	067310	500	239 억		4632331	N	N	14157	N	00	N
86	20231214	120623	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28050	50	2	0.18	24331164500	858279	64.86	28800	28900	27850	36400	19600	28000	28348.78	9.66	8124	-78322	29400	28700	28350	27650	27300	28525	27475	240	8400	500	20160	50	1	47931854	13445	475.42	4.25	12	1.79	59.00	6607.00	34500	20231108	-18.70	8850	20230103	216.95	34500	-18.70	20231108	8850	216.95	20230103	34500	-18.70	20231108	8850	216.95	20230103	8.17	N	067310	500	239 억		4632331	N	N	14157	N	00	N
87	20231214	110557	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28050	50	2	0.18	21007375000	739394	55.87	28800	28900	27950	36400	19600	28000	28411.61	9.66	8124	-40517	29400	28700	28350	27650	27300	28525	27475	240	8400	500	20160	50	1	47931854	13445	475.42	4.25	12	1.54	59.00	6607.00	34500	20231108	-18.70	8850	20230103	216.95	34500	-18.70	20231108	8850	216.95	20230103	34500	-18.70	20231108	8850	216.95	20230103	8.17	N	067310	500	239 억		4632331	N	N	14157	N	00	N
88	20231214	100551	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28200	200	2	0.71	16202417250	568324	42.95	28800	28900	28000	36400	19600	28000	28509.12	9.66	8124	-28012	29400	28700	28350	27650	27300	28525	27475	240	8400	500	20160	50	1	47931854	13517	477.97	4.27	12	1.19	59.00	6607.00	34500	20231108	-18.26	8850	20230103	218.64	34500	-18.26	20231108	8850	218.64	20230103	34500	-18.26	20231108	8850	218.64	20230103	8.17	N	067310	500	239 억		4632331	N	N	14157	N	00	N
89	20231214	090530	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28850	850	2	3.04	4976495700	172931	13.07	28800	28900	28650	36400	19600	28000	28777.35	9.66	8124	7901	29400	28700	28350	27650	27300	28525	27475	240	8400	500	20160	50	1	47931854	13828	488.98	4.37	12	0.36	59.00	6607.00	34500	20231108	-16.38	8850	20230103	225.99	34500	-16.38	20231108	8850	225.99	20230103	34500	-16.38	20231108	8850	225.99	20230103	8.17	N	067310	500	239 억		4632331	N	N	14157	N	00	N
90	20231213	160554	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28000	50	2	0.18	37480989350	1314278	66.57	28200	29050	28000	36300	19600	27950	28519.40	9.59	2825	6830	29683	28816	28283	27416	26883	28550	27150	240	8350	500	20120	50	1	47931854	13421	474.58	4.24	12	2.74	59.00	6607.00	34500	20231108	-18.84	8850	20230103	216.38	34500	-18.84	20231108	8850	216.38	20230103	34500	-18.84	20231108	8850	216.38	20230103	8.19	N	067310	500	239 억		4596614	N	N	14157	N	00	N
91	20231213	150607	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28200	250	2	0.89	34980669200	1225129	62.06	28200	29050	28100	36300	19600	27950	28552.67	9.59	2825	19499	29683	28816	28283	27416	26883	28550	27150	240	8350	500	20120	50	1	47931854	13517	477.97	4.27	12	2.56	59.00	6607.00	34500	20231108	-18.26	8850	20230103	218.64	34500	-18.26	20231108	8850	218.64	20230103	34500	-18.26	20231108	8850	218.64	20230103	8.19	N	067310	500	239 억		4596614	N	N	5225	N	00	N
92	20231213	140607	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28500	550	2	1.97	32094274700	1123037	56.88	28200	29050	28150	36300	19600	27950	28578.14	9.59	2825	29830	29683	28816	28283	27416	26883	28550	27150	240	8350	500	20120	50	1	47931854	13661	483.05	4.31	12	2.34	59.00	6607.00	34500	20231108	-17.39	8850	20230103	222.03	34500	-17.39	20231108	8850	222.03	20230103	34500	-17.39	20231108	8850	222.03	20230103	8.19	N	067310	500	239 억		4596614	N	N	5225	N	00	N
93	20231213	130606	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28400	450	2	1.61	28395592200	992518	50.27	28200	29050	28150	36300	19600	27950	28609.68	9.59	2825	21475	29683	28816	28283	27416	26883	28550	27150	240	8350	500	20120	50	1	47931854	13613	481.36	4.30	12	2.07	59.00	6607.00	34500	20231108	-17.68	8850	20230103	220.90	34500	-17.68	20231108	8850	220.90	20230103	34500	-17.68	20231108	8850	220.90	20230103	8.19	N	067310	500	239 억		4596614	N	N	5225	N	00	N
94	20231213	120604	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28500	550	2	1.97	26465907950	924774	46.84	28200	29050	28150	36300	19600	27950	28618.82	9.59	2825	21572	29683	28816	28283	27416	26883	28550	27150	240	8350	500	20120	50	1	47931854	13661	483.05	4.31	12	1.93	59.00	6607.00	34500	20231108	-17.39	8850	20230103	222.03	34500	-17.39	20231108	8850	222.03	20230103	34500	-17.39	20231108	8850	222.03	20230103	8.19	N	067310	500	239 억		4596614	N	N	5225	N	00	N
95	20231213	110606	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28600	650	2	2.33	24469802900	854877	43.30	28200	29050	28150	36300	19600	27950	28623.81	9.59	2825	25729	29683	28816	28283	27416	26883	28550	27150	240	8350	500	20120	50	1	47931854	13709	484.75	4.33	12	1.78	59.00	6607.00	34500	20231108	-17.10	8850	20230103	223.16	34500	-17.10	20231108	8850	223.16	20230103	34500	-17.10	20231108	8850	223.16	20230103	8.19	N	067310	500	239 억		4596614	N	N	5225	N	00	N
96	20231213	100609	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28500	550	2	1.97	19712152350	688579	34.88	28200	29050	28150	36300	19600	27950	28627.34	9.59	2825	38172	29683	28816	28283	27416	26883	28550	27150	240	8350	500	20120	50	1	47931854	13661	483.05	4.31	12	1.44	59.00	6607.00	34500	20231108	-17.39	8850	20230103	222.03	34500	-17.39	20231108	8850	222.03	20230103	34500	-17.39	20231108	8850	222.03	20230103	8.19	N	067310	500	239 억		4596614	N	N	5225	N	00	N
97	20231213	090600	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28550	600	2	2.15	3179361100	112081	5.68	28200	28550	28150	36300	19600	27950	28366.82	9.59	2825	23758	29683	28816	28283	27416	26883	28550	27150	240	8350	500	20120	50	1	47931854	13685	483.90	4.32	12	0.23	59.00	6607.00	34500	20231108	-17.25	8850	20230103	222.60	34500	-17.25	20231108	8850	222.60	20230103	34500	-17.25	20231108	8850	222.60	20230103	8.19	N	067310	500	239 억		4596614	N	N	5225	N	00	N
98	20231212	160541	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27950	400	2	1.45	55592554200	1958702	252.95	28000	29150	27750	35800	19300	27550	28383.00	9.95	918	-171420	28650	28100	27550	27000	26450	27825	26725	240	8250	500	19830	50	1	47931854	13397	473.73	4.23	12	4.09	59.00	6607.00	34500	20231108	-18.99	8850	20230103	215.82	34500	-18.99	20231108	8850	215.82	20230103	34500	-18.99	20231108	8850	215.82	20230103	8.25	N	067310	500	239 억		4771464	N	N	5225	N	00	N
99	20231212	150547	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27950	400	2	1.45	53838406100	1895976	244.85	28000	29150	27750	35800	19300	27550	28396.26	9.95	918	-168715	28650	28100	27550	27000	26450	27825	26725	240	8250	500	19830	50	1	47931854	13397	473.73	4.23	12	3.96	59.00	6607.00	34500	20231108	-18.99	8850	20230103	215.82	34500	-18.99	20231108	8850	215.82	20230103	34500	-18.99	20231108	8850	215.82	20230103	8.25	N	067310	500	239 억		4771464	N	N	2223	N	00	N
100	20231212	140520	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28100	550	2	2.00	51596261800	1816005	234.53	28000	29150	27750	35800	19300	27550	28412.08	9.95	918	-165068	28650	28100	27550	27000	26450	27825	26725	240	8250	500	19830	50	1	47931854	13469	476.27	4.25	12	3.79	59.00	6607.00	34500	20231108	-18.55	8850	20230103	217.51	34500	-18.55	20231108	8850	217.51	20230103	34500	-18.55	20231108	8850	217.51	20230103	8.25	N	067310	500	239 억		4771464	N	N	2223	N	00	N
101	20231212	130518	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27900	350	2	1.27	47532032450	1670867	215.78	28000	29150	27900	35800	19300	27550	28447.66	9.95	918	-145801	28650	28100	27550	27000	26450	27825	26725	240	8250	500	19830	50	1	47931854	13373	472.88	4.22	12	3.49	59.00	6607.00	34500	20231108	-19.13	8850	20230103	215.25	34500	-19.13	20231108	8850	215.25	20230103	34500	-19.13	20231108	8850	215.25	20230103	8.25	N	067310	500	239 억		4771464	N	N	2223	N	00	N
102	20231212	120517	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28100	550	2	2.00	44818869900	1574183	203.30	28000	29150	27900	35800	19300	27550	28471.34	9.95	918	-101110	28650	28100	27550	27000	26450	27825	26725	240	8250	500	19830	50	1	47931854	13469	476.27	4.25	12	3.28	59.00	6607.00	34500	20231108	-18.55	8850	20230103	217.51	34500	-18.55	20231108	8850	217.51	20230103	34500	-18.55	20231108	8850	217.51	20230103	8.25	N	067310	500	239 억		4771464	N	N	2223	N	00	N
103	20231212	110523	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28350	800	2	2.90	38653553700	1354993	174.99	28000	29150	27900	35800	19300	27550	28526.94	9.95	918	-102151	28650	28100	27550	27000	26450	27825	26725	240	8250	500	19830	50	1	47931854	13589	480.51	4.29	12	2.83	59.00	6607.00	34500	20231108	-17.83	8850	20230103	220.34	34500	-17.83	20231108	8850	220.34	20230103	34500	-17.83	20231108	8850	220.34	20230103	8.25	N	067310	500	239 억		4771464	N	N	2223	N	00	N
104	20231212	100544	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28250	700	2	2.54	33315722600	1167027	150.71	28000	29150	27900	35800	19300	27550	28547.73	9.95	918	-80557	28650	28100	27550	27000	26450	27825	26725	240	8250	500	19830	50	1	47931854	13541	478.81	4.28	12	2.43	59.00	6607.00	34500	20231108	-18.12	8850	20230103	219.21	34500	-18.12	20231108	8850	219.21	20230103	34500	-18.12	20231108	8850	219.21	20230103	8.25	N	067310	500	239 억		4771464	N	N	2223	N	00	N
105	20231212	090542	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28300	750	2	2.72	5753264450	203874	26.33	28000	28450	27900	35800	19300	27550	28220.53	9.95	918	43669	28650	28100	27550	27000	26450	27825	26725	240	8250	500	19830	50	1	47931854	13565	479.66	4.28	12	0.43	59.00	6607.00	34500	20231108	-17.97	8850	20230103	219.77	34500	-17.97	20231108	8850	219.77	20230103	34500	-17.97	20231108	8850	219.77	20230103	8.25	N	067310	500	239 억		4771464	N	N	2223	N	00	N
106	20231211	160544	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27550	-150	5	-0.54	21107336300	767427	66.76	28050	28100	27000	36000	19400	27700	27503.92	10.07	39766	-27414	28366	28032	27666	27332	26966	27850	27150	240	8300	500	19940	50	1	47921854	13202	466.95	4.17	12	1.60	59.00	6607.00	34500	20231108	-20.14	8850	20230103	211.30	34500	-20.14	20231108	8850	211.30	20230103	34500	-20.14	20231108	8850	211.30	20230103	8.28	N	067310	500	239 억		4824765	N	N	2223	N	00	N
107	20231211	150541	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27500	-200	5	-0.72	20224202950	735346	63.97	28050	28100	27000	36000	19400	27700	27502.93	10.07	39766	-25360	28366	28032	27666	27332	26966	27850	27150	240	8300	500	19940	50	1	47921854	13179	466.10	4.16	12	1.53	59.00	6607.00	34500	20231108	-20.29	8850	20230103	210.73	34500	-20.29	20231108	8850	210.73	20230103	34500	-20.29	20231108	8850	210.73	20230103	8.28	N	067310	500	239 억		4824765	N	N	3159	N	00	N
108	20231211	140542	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27550	-150	5	-0.54	18159760850	660432	57.45	28050	28100	27000	36000	19400	27700	27496.73	10.07	39766	-20376	28366	28032	27666	27332	26966	27850	27150	240	8300	500	19940	50	1	47921854	13202	466.95	4.17	12	1.38	59.00	6607.00	34500	20231108	-20.14	8850	20230103	211.30	34500	-20.14	20231108	8850	211.30	20230103	34500	-20.14	20231108	8850	211.30	20230103	8.28	N	067310	500	239 억		4824765	N	N	3159	N	00	N
109	20231211	130544	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27600	-100	5	-0.36	16963169000	616963	53.67	28050	28100	27000	36000	19400	27700	27494.57	10.07	39766	-20581	28366	28032	27666	27332	26966	27850	27150	240	8300	500	19940	50	1	47921854	13226	467.80	4.18	12	1.29	59.00	6607.00	34500	20231108	-20.00	8850	20230103	211.86	34500	-20.00	20231108	8850	211.86	20230103	34500	-20.00	20231108	8850	211.86	20230103	8.28	N	067310	500	239 억		4824765	N	N	3159	N	00	N
110	20231211	120542	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27450	-250	5	-0.90	15901977150	578384	50.32	28050	28100	27000	36000	19400	27700	27493.74	10.07	39766	-25846	28366	28032	27666	27332	26966	27850	27150	240	8300	500	19940	50	1	47921854	13155	465.25	4.15	12	1.21	59.00	6607.00	34500	20231108	-20.43	8850	20230103	210.17	34500	-20.43	20231108	8850	210.17	20230103	34500	-20.43	20231108	8850	210.17	20230103	8.28	N	067310	500	239 억		4824765	N	N	3159	N	00	N
111	20231211	110541	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27800	100	2	0.36	13662601950	497439	43.27	28050	28100	27000	36000	19400	27700	27465.80	10.07	39766	-41948	28366	28032	27666	27332	26966	27850	27150	240	8300	500	19940	50	1	47921854	13322	471.19	4.21	12	1.04	59.00	6607.00	34500	20231108	-19.42	8850	20230103	214.12	34500	-19.42	20231108	8850	214.12	20230103	34500	-19.42	20231108	8850	214.12	20230103	8.28	N	067310	500	239 억		4824765	N	N	3159	N	00	N
112	20231211	100540	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27250	-450	5	-1.62	10103060150	368105	32.02	28050	28100	27000	36000	19400	27700	27446.01	10.07	39766	-67970	28366	28032	27666	27332	26966	27850	27150	240	8300	500	19940	50	1	47921854	13059	461.86	4.12	12	0.77	59.00	6607.00	34500	20231108	-21.01	8850	20230103	207.91	34500	-21.01	20231108	8850	207.91	20230103	34500	-21.01	20231108	8850	207.91	20230103	8.28	N	067310	500	239 억		4824765	N	N	3159	N	00	N
113	20231211	090537	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27550	-150	5	-0.54	2477916150	89102	7.75	28050	28100	27500	36000	19400	27700	27810.11	10.07	39766	-29080	28366	28032	27666	27332	26966	27850	27150	240	8300	500	19940	50	1	47921854	13202	466.95	4.17	12	0.19	59.00	6607.00	34500	20231108	-20.14	8850	20230103	211.30	34500	-20.14	20231108	8850	211.30	20230103	34500	-20.14	20231108	8850	211.30	20230103	8.28	N	067310	500	239 억		4824765	N	N	3159	N	00	N
114	20231208	160534	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27700	950	2	3.55	31454745400	1137479	164.87	27900	28000	27300	34750	18750	26750	27652.93	10.06	-7060	-41325	27683	27216	26783	26316	25883	27450	26550	240	8000	500	19260	50	1	47921854	13274	469.49	4.19	12	2.37	59.00	6607.00	34500	20231108	-19.71	8850	20230103	212.99	34500	-19.71	20231108	8850	212.99	20230103	34500	-19.71	20231108	8850	212.99	20230103	8.27	N	067310	500	239 억		4819995	N	N	3159	N	00	N
115	20231208	150536	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27700	950	2	3.55	29331346200	1060841	153.77	27900	28000	27300	34750	18750	26750	27649.14	10.06	-7060	-35010	27683	27216	26783	26316	25883	27450	26550	240	8000	500	19260	50	1	47921854	13274	469.49	4.19	12	2.21	59.00	6607.00	34500	20231108	-19.71	8850	20230103	212.99	34500	-19.71	20231108	8850	212.99	20230103	34500	-19.71	20231108	8850	212.99	20230103	8.27	N	067310	500	239 억		4819995	N	N	0	N	00	N
116	20231208	140535	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27700	950	2	3.55	26226009400	948702	137.51	27900	28000	27300	34750	18750	26750	27644.10	10.06	-7060	-43775	27683	27216	26783	26316	25883	27450	26550	240	8000	500	19260	50	1	47921854	13274	469.49	4.19	12	1.98	59.00	6607.00	34500	20231108	-19.71	8850	20230103	212.99	34500	-19.71	20231108	8850	212.99	20230103	34500	-19.71	20231108	8850	212.99	20230103	8.27	N	067310	500	239 억		4819995	N	N	0	N	00	N
117	20231208	130535	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27450	700	2	2.62	23401421600	846466	122.69	27900	28000	27300	34750	18750	26750	27646.03	10.06	-7060	-47626	27683	27216	26783	26316	25883	27450	26550	240	8000	500	19260	50	1	47921854	13155	465.25	4.15	12	1.77	59.00	6607.00	34500	20231108	-20.43	8850	20230103	210.17	34500	-20.43	20231108	8850	210.17	20230103	34500	-20.43	20231108	8850	210.17	20230103	8.27	N	067310	500	239 억		4819995	N	N	0	N	00	N
118	20231208	120532	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27400	650	2	2.43	21857028450	790217	114.54	27900	28000	27300	34750	18750	26750	27659.53	10.06	-7060	-42971	27683	27216	26783	26316	25883	27450	26550	240	8000	500	19260	50	1	47921854	13131	464.41	4.15	12	1.65	59.00	6607.00	34500	20231108	-20.58	8850	20230103	209.60	34500	-20.58	20231108	8850	209.60	20230103	34500	-20.58	20231108	8850	209.60	20230103	8.27	N	067310	500	239 억		4819995	N	N	0	N	00	N
119	20231208	110530	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27450	700	2	2.62	20211044700	730192	105.84	27900	28000	27300	34750	18750	26750	27679.08	10.06	-7060	-28736	27683	27216	26783	26316	25883	27450	26550	240	8000	500	19260	50	1	47921854	13155	465.25	4.15	12	1.52	59.00	6607.00	34500	20231108	-20.43	8850	20230103	210.17	34500	-20.43	20231108	8850	210.17	20230103	34500	-20.43	20231108	8850	210.17	20230103	8.27	N	067310	500	239 억		4819995	N	N	0	N	00	N
120	20231208	100538	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27650	900	2	3.36	15196278500	548622	79.52	27900	28000	27300	34750	18750	26750	27699.00	10.06	-7060	-23770	27683	27216	26783	26316	25883	27450	26550	240	8000	500	19260	50	1	47921854	13250	468.64	4.18	12	1.14	59.00	6607.00	34500	20231108	-19.86	8850	20230103	212.43	34500	-19.86	20231108	8850	212.43	20230103	34500	-19.86	20231108	8850	212.43	20230103	8.27	N	067310	500	239 억		4819995	N	N	0	N	00	N
121	20231208	090529	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27600	850	2	3.18	7081000250	254081	36.83	27900	28000	27600	34750	18750	26750	27869.07	10.06	-7060	-7142	27683	27216	26783	26316	25883	27450	26550	240	8000	500	19260	50	1	47921854	13226	467.80	4.18	12	0.53	59.00	6607.00	34500	20231108	-20.00	8850	20230103	211.86	34500	-20.00	20231108	8850	211.86	20230103	34500	-20.00	20231108	8850	211.86	20230103	8.27	N	067310	500	239 억		4819995	N	N	0	N	00	N
122	20231207	160532	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26750	-250	5	-0.93	18299567250	682089	71.72	26550	27250	26350	35100	18900	27000	26828.92	10.11	-1012	-23445	27733	27366	27033	26666	26333	27200	26500	240	8100	500	19440	50	1	47921854	12819	453.39	4.05	12	1.42	59.00	6607.00	34500	20231108	-22.46	8850	20230103	202.26	34500	-22.46	20231108	8850	202.26	20230103	34500	-22.46	20231108	8850	202.26	20230103	8.27	N	067310	500	239 억		4846537	N	N	0	N	00	N
123	20231207	150533	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26850	-150	5	-0.56	16739853100	623853	65.60	26550	27250	26350	35100	18900	27000	26832.83	10.11	-1012	-23600	27733	27366	27033	26666	26333	27200	26500	240	8100	500	19440	50	1	47921854	12867	455.08	4.06	12	1.30	59.00	6607.00	34500	20231108	-22.17	8850	20230103	203.39	34500	-22.17	20231108	8850	203.39	20230103	34500	-22.17	20231108	8850	203.39	20230103	8.27	N	067310	500	239 억		4846537	N	N	0	N	00	N
124	20231207	140530	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26900	-100	5	-0.37	15529383150	578770	60.85	26550	27250	26350	35100	18900	27000	26831.51	10.11	-1012	-25199	27733	27366	27033	26666	26333	27200	26500	240	8100	500	19440	50	1	47921854	12891	455.93	4.07	12	1.21	59.00	6607.00	34500	20231108	-22.03	8850	20230103	203.95	34500	-22.03	20231108	8850	203.95	20230103	34500	-22.03	20231108	8850	203.95	20230103	8.27	N	067310	500	239 억		4846537	N	N	0	N	00	N
125	20231207	130531	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26800	-200	5	-0.74	13486507850	502803	52.87	26550	27250	26350	35100	18900	27000	26822.42	10.11	-1012	-15787	27733	27366	27033	26666	26333	27200	26500	240	8100	500	19440	50	1	47921854	12843	454.24	4.06	12	1.05	59.00	6607.00	34500	20231108	-22.32	8850	20230103	202.82	34500	-22.32	20231108	8850	202.82	20230103	34500	-22.32	20231108	8850	202.82	20230103	8.27	N	067310	500	239 억		4846537	N	N	0	N	00	N
126	20231207	120531	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26800	-200	5	-0.74	12039609250	448919	47.20	26550	27250	26350	35100	18900	27000	26818.85	10.11	-1012	-4596	27733	27366	27033	26666	26333	27200	26500	240	8100	500	19440	50	1	47921854	12843	454.24	4.06	12	0.94	59.00	6607.00	34500	20231108	-22.32	8850	20230103	202.82	34500	-22.32	20231108	8850	202.82	20230103	34500	-22.32	20231108	8850	202.82	20230103	8.27	N	067310	500	239 억		4846537	N	N	0	N	00	N
127	20231207	110529	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27000	0	3	0.00	10744626650	400674	42.13	26550	27250	26350	35100	18900	27000	26816.08	10.11	-1012	-14740	27733	27366	27033	26666	26333	27200	26500	240	8100	500	19440	50	1	47921854	12939	457.63	4.09	12	0.84	59.00	6607.00	34500	20231108	-21.74	8850	20230103	205.08	34500	-21.74	20231108	8850	205.08	20230103	34500	-21.74	20231108	8850	205.08	20230103	8.27	N	067310	500	239 억		4846537	N	N	0	N	00	N
128	20231207	100527	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26900	-100	5	-0.37	8405041650	313626	32.98	26550	27250	26350	35100	18900	27000	26799.15	10.11	-1012	-17794	27733	27366	27033	26666	26333	27200	26500	240	8100	500	19440	50	1	47921854	12891	455.93	4.07	12	0.65	59.00	6607.00	34500	20231108	-22.03	8850	20230103	203.95	34500	-22.03	20231108	8850	203.95	20230103	34500	-22.03	20231108	8850	203.95	20230103	8.27	N	067310	500	239 억		4846537	N	N	0	N	00	N
129	20231207	090533	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26550	-450	5	-1.67	1859160350	69957	7.36	26550	26750	26450	35100	18900	27000	26571.76	10.11	-1012	-5028	27733	27366	27033	26666	26333	27200	26500	240	8100	500	19440	50	1	47921854	12723	450.00	4.02	12	0.15	59.00	6607.00	34500	20231108	-23.04	8850	20230103	200.00	34500	-23.04	20231108	8850	200.00	20230103	34500	-23.04	20231108	8850	200.00	20230103	8.27	N	067310	500	239 억		4846537	N	N	0	N	00	N
130	20231206	160523	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27000	200	2	0.75	25433717800	939387	56.86	27250	27400	26700	34800	18800	26800	27075.19	10.10	-1709	31180	28566	27682	27166	26282	25766	27425	26025	240	8000	500	19290	50	1	47921854	12939	457.63	4.09	12	1.96	59.00	6607.00	34500	20231108	-21.74	8850	20230103	205.08	34500	-21.74	20231108	8850	205.08	20230103	34500	-21.74	20231108	8850	205.08	20230103	8.46	N	067310	500	239 억		4842009	N	N	1701	N	00	N
131	20231206	150533	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26950	150	2	0.56	22964421950	847938	51.32	27250	27400	26700	34800	18800	26800	27082.70	10.10	-1709	335	28566	27682	27166	26282	25766	27425	26025	240	8000	500	19290	50	1	47921854	12915	456.78	4.08	12	1.77	59.00	6607.00	34500	20231108	-21.88	8850	20230103	204.52	34500	-21.88	20231108	8850	204.52	20230103	34500	-21.88	20231108	8850	204.52	20230103	8.46	N	067310	500	239 억		4842009	N	N	1701	N	00	N
132	20231206	140531	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27100	300	2	1.12	20000528050	738184	44.68	27250	27400	26700	34800	18800	26800	27094.27	10.10	-1709	-5942	28566	27682	27166	26282	25766	27425	26025	240	8000	500	19290	50	1	47921854	12987	459.32	4.10	12	1.54	59.00	6607.00	34500	20231108	-21.45	8850	20230103	206.21	34500	-21.45	20231108	8850	206.21	20230103	34500	-21.45	20231108	8850	206.21	20230103	8.46	N	067310	500	239 억		4842009	N	N	1701	N	00	N
133	20231206	130526	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27100	300	2	1.12	18227130350	672739	40.72	27250	27400	26700	34800	18800	26800	27093.96	10.10	-1709	4670	28566	27682	27166	26282	25766	27425	26025	240	8000	500	19290	50	1	47921854	12987	459.32	4.10	12	1.40	59.00	6607.00	34500	20231108	-21.45	8850	20230103	206.21	34500	-21.45	20231108	8850	206.21	20230103	34500	-21.45	20231108	8850	206.21	20230103	8.46	N	067310	500	239 억		4842009	N	N	1701	N	00	N
134	20231206	120521	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27150	350	2	1.31	16702470700	616455	37.31	27250	27400	26700	34800	18800	26800	27094.44	10.10	-1709	9669	28566	27682	27166	26282	25766	27425	26025	240	8000	500	19290	50	1	47921854	13011	460.17	4.11	12	1.29	59.00	6607.00	34500	20231108	-21.30	8850	20230103	206.78	34500	-21.30	20231108	8850	206.78	20230103	34500	-21.30	20231108	8850	206.78	20230103	8.46	N	067310	500	239 억		4842009	N	N	1701	N	00	N
135	20231206	110532	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27100	300	2	1.12	14253032550	526263	31.85	27250	27400	26700	34800	18800	26800	27083.54	10.10	-1709	-10371	28566	27682	27166	26282	25766	27425	26025	240	8000	500	19290	50	1	47921854	12987	459.32	4.10	12	1.10	59.00	6607.00	34500	20231108	-21.45	8850	20230103	206.21	34500	-21.45	20231108	8850	206.21	20230103	34500	-21.45	20231108	8850	206.21	20230103	8.46	N	067310	500	239 억		4842009	N	N	1701	N	00	N
136	20231206	100528	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26950	150	2	0.56	12070807650	445370	26.96	27250	27400	26700	34800	18800	26800	27102.95	10.10	-1709	-8371	28566	27682	27166	26282	25766	27425	26025	240	8000	500	19290	50	1	47921854	12915	456.78	4.08	12	0.93	59.00	6607.00	34500	20231108	-21.88	8850	20230103	204.52	34500	-21.88	20231108	8850	204.52	20230103	34500	-21.88	20231108	8850	204.52	20230103	8.46	N	067310	500	239 억		4842009	N	N	1701	N	00	N
137	20231206	090528	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27200	400	2	1.49	2345283900	86098	5.21	27250	27400	27100	34800	18800	26800	27240.26	10.10	-1709	7934	28566	27682	27166	26282	25766	27425	26025	240	8000	500	19290	50	1	47921854	13035	461.02	4.12	12	0.18	59.00	6607.00	34500	20231108	-21.16	8850	20230103	207.34	34500	-21.16	20231108	8850	207.34	20230103	34500	-21.16	20231108	8850	207.34	20230103	8.46	N	067310	500	239 억		4842009	N	N	1701	N	00	N
138	20231205	160530	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26800	-900	5	-3.25	44341572800	1635058	74.09	27300	28050	26650	36000	19400	27700	27120.26	9.65	-2431	95248	30400	29050	28150	26800	25900	28600	26350	240	8300	500	19940	50	1	47921854	12843	454.24	4.06	12	3.41	59.00	6607.00	34500	20231108	-22.32	8850	20230103	202.82	34500	-22.32	20231108	8850	202.82	20230103	34500	-22.32	20231108	8850	202.82	20230103	8.47	N	067310	500	239 억		4623686	N	N	1701	N	00	N
139	20231205	150528	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26750	-950	5	-3.43	41380530150	1524541	69.08	27300	28050	26650	36000	19400	27700	27142.75	9.65	-2431	52819	30400	29050	28150	26800	25900	28600	26350	240	8300	500	19940	50	1	47921854	12819	453.39	4.05	12	3.18	59.00	6607.00	34500	20231108	-22.46	8850	20230103	202.26	34500	-22.46	20231108	8850	202.26	20230103	34500	-22.46	20231108	8850	202.26	20230103	8.47	N	067310	500	239 억		4623686	N	N	491	N	00	N
140	20231205	140529	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26900	-800	5	-2.89	35843275700	1317828	59.71	27300	28050	26750	36000	19400	27700	27198.55	9.65	-2431	36707	30400	29050	28150	26800	25900	28600	26350	240	8300	500	19940	50	1	47921854	12891	455.93	4.07	12	2.75	59.00	6607.00	34500	20231108	-22.03	8850	20230103	203.95	34500	-22.03	20231108	8850	203.95	20230103	34500	-22.03	20231108	8850	203.95	20230103	8.47	N	067310	500	239 억		4623686	N	N	491	N	00	N
141	20231205	130527	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26850	-850	5	-3.07	31824400900	1168410	52.94	27300	28050	26750	36000	19400	27700	27237.14	9.65	-2431	17340	30400	29050	28150	26800	25900	28600	26350	240	8300	500	19940	50	1	47921854	12867	455.08	4.06	12	2.44	59.00	6607.00	34500	20231108	-22.17	8850	20230103	203.39	34500	-22.17	20231108	8850	203.39	20230103	34500	-22.17	20231108	8850	203.39	20230103	8.47	N	067310	500	239 억		4623686	N	N	491	N	00	N
142	20231205	120524	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27000	-700	5	-2.53	29382641650	1077754	48.83	27300	28050	26750	36000	19400	27700	27262.63	9.65	-2431	13177	30400	29050	28150	26800	25900	28600	26350	240	8300	500	19940	50	1	47921854	12939	457.63	4.09	12	2.25	59.00	6607.00	34500	20231108	-21.74	8850	20230103	205.08	34500	-21.74	20231108	8850	205.08	20230103	34500	-21.74	20231108	8850	205.08	20230103	8.47	N	067310	500	239 억		4623686	N	N	491	N	00	N
143	20231205	110524	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	26900	-800	5	-2.89	26927115400	986836	44.71	27300	28050	26750	36000	19400	27700	27286.09	9.65	-2431	13452	30400	29050	28150	26800	25900	28600	26350	240	8300	500	19940	50	1	47921854	12891	455.93	4.07	12	2.06	59.00	6607.00	34500	20231108	-22.03	8850	20230103	203.95	34500	-22.03	20231108	8850	203.95	20230103	34500	-22.03	20231108	8850	203.95	20230103	8.47	N	067310	500	239 억		4623686	N	N	491	N	00	N
144	20231205	100525	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27100	-600	5	-2.17	17208307350	625972	28.36	27300	28050	27050	36000	19400	27700	27490.36	9.65	-2431	-46608	30400	29050	28150	26800	25900	28600	26350	240	8300	500	19940	50	1	47921854	12987	459.32	4.10	12	1.31	59.00	6607.00	34500	20231108	-21.45	8850	20230103	206.21	34500	-21.45	20231108	8850	206.21	20230103	34500	-21.45	20231108	8850	206.21	20230103	8.47	N	067310	500	239 억		4623686	N	N	491	N	00	N
145	20231205	090523	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27350	-350	5	-1.26	1889799450	69012	3.13	27300	27650	27250	36000	19400	27700	27381.15	9.65	-2431	22102	30400	29050	28150	26800	25900	28600	26350	240	8300	500	19940	50	1	47921854	13107	463.56	4.14	12	0.14	59.00	6607.00	34500	20231108	-20.72	8850	20230103	209.04	34500	-20.72	20231108	8850	209.04	20230103	34500	-20.72	20231108	8850	209.04	20230103	8.47	N	067310	500	239 억		4623686	N	N	491	N	00	N
146	20231204	160524	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27700	-1750	5	-5.94	61420260450	2189914	201.30	29450	29500	27250	38250	20650	29450	28047.31	9.54	-3462	54344	30416	29932	29616	29132	28816	29775	28975	240	8800	500	21200	50	1	47921854	13274	469.49	4.19	12	4.57	59.00	6607.00	34500	20231108	-19.71	8850	20230103	212.99	34500	-19.71	20231108	8850	212.99	20230103	34500	-19.71	20231108	8850	212.99	20230103	8.42	N	067310	500	239 억		4572820	N	N	490	N	00	N
147	20231204	150525	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27500	-1950	5	-6.62	57434283300	2045578	188.03	29450	29500	27250	38250	20650	29450	28076.46	9.54	-3462	42045	30416	29932	29616	29132	28816	29775	28975	240	8800	500	21200	50	1	47921854	13179	466.10	4.16	12	4.27	59.00	6607.00	34500	20231108	-20.29	8850	20230103	210.73	34500	-20.29	20231108	8850	210.73	20230103	34500	-20.29	20231108	8850	210.73	20230103	8.42	N	067310	500	239 억		4572820	N	N	9208	N	00	N
148	20231204	140522	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	27250	-2200	5	-7.47	47219522550	1673174	153.80	29450	29500	27250	38250	20650	29450	28220.62	9.54	-3462	-57017	30416	29932	29616	29132	28816	29775	28975	240	8800	500	21200	50	1	47921854	13059	461.86	4.12	12	3.49	59.00	6607.00	34500	20231108	-21.01	8850	20230103	207.91	34500	-21.01	20231108	8850	207.91	20230103	34500	-21.01	20231108	8850	207.91	20230103	8.42	N	067310	500	239 억		4572820	N	N	9208	N	00	N
149	20231204	130520	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28050	-1400	5	-4.75	30538322550	1070187	98.37	29450	29500	28050	38250	20650	29450	28534.45	9.54	-3462	-17460	30416	29932	29616	29132	28816	29775	28975	240	8800	500	21200	50	1	47921854	13442	475.42	4.25	12	2.23	59.00	6607.00	34500	20231108	-18.70	8850	20230103	216.95	34500	-18.70	20231108	8850	216.95	20230103	34500	-18.70	20231108	8850	216.95	20230103	8.42	N	067310	500	239 억		4572820	N	N	9208	N	00	N
150	20231204	120519	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28450	-1000	5	-3.40	22981868350	802441	73.76	29450	29500	28250	38250	20650	29450	28638.70	9.54	-3462	-15367	30416	29932	29616	29132	28816	29775	28975	240	8800	500	21200	50	1	47921854	13634	482.20	4.31	12	1.67	59.00	6607.00	34500	20231108	-17.54	8850	20230103	221.47	34500	-17.54	20231108	8850	221.47	20230103	34500	-17.54	20231108	8850	221.47	20230103	8.42	N	067310	500	239 억		4572820	N	N	9208	N	00	N
151	20231204	110523	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28450	-1000	5	-3.40	20553577650	717005	65.91	29450	29500	28250	38250	20650	29450	28664.53	9.54	-3462	-14738	30416	29932	29616	29132	28816	29775	28975	240	8800	500	21200	50	1	47921854	13634	482.20	4.31	12	1.50	59.00	6607.00	34500	20231108	-17.54	8850	20230103	221.47	34500	-17.54	20231108	8850	221.47	20230103	34500	-17.54	20231108	8850	221.47	20230103	8.42	N	067310	500	239 억		4572820	N	N	9208	N	00	N
152	20231204	100521	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28550	-900	5	-3.06	16556457700	576465	52.99	29450	29500	28250	38250	20650	29450	28719.10	9.54	-3462	-36690	30416	29932	29616	29132	28816	29775	28975	240	8800	500	21200	50	1	47921854	13682	483.90	4.32	12	1.20	59.00	6607.00	34500	20231108	-17.25	8850	20230103	222.60	34500	-17.25	20231108	8850	222.60	20230103	34500	-17.25	20231108	8850	222.60	20230103	8.42	N	067310	500	239 억		4572820	N	N	9208	N	00	N
153	20231204	090521	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	28900	-550	5	-1.87	2398806650	82264	7.56	29450	29500	28850	38250	20650	29450	29155.45	9.54	-3462	-20251	30416	29932	29616	29132	28816	29775	28975	240	8800	500	21200	50	1	47921854	13849	489.83	4.37	12	0.17	59.00	6607.00	34500	20231108	-16.23	8850	20230103	226.55	34500	-16.23	20231108	8850	226.55	20230103	34500	-16.23	20231108	8850	226.55	20230103	8.42	N	067310	500	239 억		4572820	N	N	9208	N	00	N
154	20231201	160521	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29450	-500	5	-1.67	31894696750	1076006	56.42	29600	30100	29300	38900	21000	29950	29642.20	9.61	-1212	-64637	30983	30466	29683	29166	28383	30725	29425	240	8950	500	21560	50	1	47921854	14113	499.15	4.46	12	2.25	59.00	6607.00	34500	20231108	-14.64	8850	20230103	232.77	34500	-14.64	20231108	8850	232.77	20230103	34500	-14.64	20231108	8850	232.77	20230103	8.41	N	067310	500	239 억		4603354	N	N	9208	N	00	N
155	20231201	150520	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29650	-300	5	-1.00	29918372650	1009017	52.91	29600	30100	29300	38900	21000	29950	29650.59	9.61	-1212	-66142	30983	30466	29683	29166	28383	30725	29425	240	8950	500	21560	50	1	47921854	14209	502.54	4.49	12	2.11	59.00	6607.00	34500	20231108	-14.06	8850	20230103	235.03	34500	-14.06	20231108	8850	235.03	20230103	34500	-14.06	20231108	8850	235.03	20230103	8.41	N	067310	500	239 억		4603354	N	N	31843	N	00	N
156	20231201	140521	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29500	-450	5	-1.50	27090903000	913226	47.88	29600	30100	29300	38900	21000	29950	29664.62	9.61	-1212	-73206	30983	30466	29683	29166	28383	30725	29425	240	8950	500	21560	50	1	47921854	14137	500.00	4.46	12	1.91	59.00	6607.00	34500	20231108	-14.49	8850	20230103	233.33	34500	-14.49	20231108	8850	233.33	20230103	34500	-14.49	20231108	8850	233.33	20230103	8.41	N	067310	500	239 억		4603354	N	N	31843	N	00	N
157	20231201	130519	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29550	-400	5	-1.34	25014782750	842951	44.20	29600	30100	29300	38900	21000	29950	29674.79	9.61	-1212	-69696	30983	30466	29683	29166	28383	30725	29425	240	8950	500	21560	50	1	47921854	14161	500.85	4.47	12	1.76	59.00	6607.00	34500	20231108	-14.35	8850	20230103	233.90	34500	-14.35	20231108	8850	233.90	20230103	34500	-14.35	20231108	8850	233.90	20230103	8.41	N	067310	500	239 억		4603354	N	N	31843	N	00	N
158	20231201	120524	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29700	-250	5	-0.83	23553587300	793569	41.61	29600	30100	29300	38900	21000	29950	29680.10	9.61	-1212	-64476	30983	30466	29683	29166	28383	30725	29425	240	8950	500	21560	50	1	47921854	14233	503.39	4.50	12	1.66	59.00	6607.00	34500	20231108	-13.91	8850	20230103	235.59	34500	-13.91	20231108	8850	235.59	20230103	34500	-13.91	20231108	8850	235.59	20230103	8.41	N	067310	500	239 억		4603354	N	N	31843	N	00	N
159	20231201	110522	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29500	-450	5	-1.50	20627876000	694778	36.43	29600	30100	29300	38900	21000	29950	29689.36	9.61	-1212	-85428	30983	30466	29683	29166	28383	30725	29425	240	8950	500	21560	50	1	47921854	14137	500.00	4.46	12	1.45	59.00	6607.00	34500	20231108	-14.49	8850	20230103	233.33	34500	-14.49	20231108	8850	233.33	20230103	34500	-14.49	20231108	8850	233.33	20230103	8.41	N	067310	500	239 억		4603354	N	N	31843	N	00	N
160	20231201	100524	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29700	-250	5	-0.83	13856824150	466030	24.44	29600	30100	29300	38900	21000	29950	29733.11	9.61	-1212	-36899	30983	30466	29683	29166	28383	30725	29425	240	8950	500	21560	50	1	47921854	14233	503.39	4.50	12	0.97	59.00	6607.00	34500	20231108	-13.91	8850	20230103	235.59	34500	-13.91	20231108	8850	235.59	20230103	34500	-13.91	20231108	8850	235.59	20230103	8.41	N	067310	500	239 억		4603354	N	N	31843	N	00	N
161	20231201	090519	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	29600	-350	5	-1.17	2488812200	84237	4.42	29600	29750	29300	38900	21000	29950	29538.51	9.61	-1212	-8305	30983	30466	29683	29166	28383	30725	29425	240	8950	500	21560	50	1	47921854	14185	501.69	4.48	12	0.18	59.00	6607.00	34500	20231108	-14.20	8850	20230103	234.46	34500	-14.20	20231108	8850	234.46	20230103	34500	-14.20	20231108	8850	234.46	20230103	8.41	N	067310	500	239 억		4603354	N	N	31843	N	00	N