KissMeData/036810/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	160458	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24650	400	2	1.65	2849181350	117175	60.60	24250	24650	23800	31500	17000	24250	24311.66	2.09	4985	-14504	25050	24650	24150	23750	23250	24850	23950	109	7250	500	17940	50	1	21756789	5363	12.17	2.13	12	0.54	2026.00	11552.00	29800	20230721	-17.28	15000	20221229	64.33	29800	-17.28	20230721	15050	63.79	20230102	29800	-17.28	20230721	15000	64.33	20221229	3.40	N	036810	500	108 억		454550	N	N	3125	N	00	N
3	20231229	150456	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24650	400	2	1.65	2849181350	117175	60.60	24250	24650	23800	31500	17000	24250	24311.66	2.09	4985	-14504	25050	24650	24150	23750	23250	24850	23950	109	7250	500	17940	50	1	21756789	5363	12.17	2.13	12	0.54	2026.00	11552.00	29800	20230721	-17.28	15000	20221229	64.33	29800	-17.28	20230721	15050	63.79	20230102	29800	-17.28	20230721	15000	64.33	20221229	3.40	N	036810	500	108 억		454550	N	N	3125	N	00	N
4	20231229	140456	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24650	400	2	1.65	2849181350	117175	60.60	24250	24650	23800	31500	17000	24250	24311.66	2.09	4985	-14504	25050	24650	24150	23750	23250	24850	23950	109	7250	500	17940	50	1	21756789	5363	12.17	2.13	12	0.54	2026.00	11552.00	29800	20230721	-17.28	15000	20221229	64.33	29800	-17.28	20230721	15050	63.79	20230102	29800	-17.28	20230721	15000	64.33	20221229	3.40	N	036810	500	108 억		454550	N	N	3125	N	00	N
5	20231229	130455	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24650	400	2	1.65	2849181350	117175	60.60	24250	24650	23800	31500	17000	24250	24311.66	2.09	4985	-14504	25050	24650	24150	23750	23250	24850	23950	109	7250	500	17940	50	1	21756789	5363	12.17	2.13	12	0.54	2026.00	11552.00	29800	20230721	-17.28	15000	20221229	64.33	29800	-17.28	20230721	15050	63.79	20230102	29800	-17.28	20230721	15000	64.33	20221229	3.40	N	036810	500	108 억		454550	N	N	3125	N	00	N
6	20231229	120456	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24650	400	2	1.65	2849181350	117175	60.60	24250	24650	23800	31500	17000	24250	24311.66	2.09	4985	-14504	25050	24650	24150	23750	23250	24850	23950	109	7250	500	17940	50	1	21756789	5363	12.17	2.13	12	0.54	2026.00	11552.00	29800	20230721	-17.28	15000	20221229	64.33	29800	-17.28	20230721	15050	63.79	20230102	29800	-17.28	20230721	15000	64.33	20221229	3.40	N	036810	500	108 억		454550	N	N	3125	N	00	N
7	20231229	110438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24650	400	2	1.65	2849181350	117175	60.60	24250	24650	23800	31500	17000	24250	24311.66	2.09	4985	-14504	25050	24650	24150	23750	23250	24850	23950	109	7250	500	17940	50	1	21756789	5363	12.17	2.13	12	0.54	2026.00	11552.00	29800	20230721	-17.28	15000	20221229	64.33	29800	-17.28	20230721	15050	63.79	20230102	29800	-17.28	20230721	15000	64.33	20221229	3.40	N	036810	500	108 억		454550	N	N	3125	N	00	N
8	20231229	100441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24650	400	2	1.65	2849181350	117175	60.60	24250	24650	23800	31500	17000	24250	24311.66	2.09	4985	-14504	25050	24650	24150	23750	23250	24850	23950	109	7250	500	17940	50	1	21756789	5363	12.17	2.13	12	0.54	2026.00	11552.00	29800	20230721	-17.28	15000	20221229	64.33	29800	-17.28	20230721	15050	63.79	20230102	29800	-17.28	20230721	15000	64.33	20221229	3.40	N	036810	500	108 억		454550	N	N	3125	N	00	N
9	20231229	090441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24650	400	2	1.65	2849181350	117175	60.60	24250	24650	23800	31500	17000	24250	24311.66	2.09	4985	-14504	25050	24650	24150	23750	23250	24850	23950	109	7250	500	17940	50	1	21756789	5363	12.17	2.13	12	0.54	2026.00	11552.00	29800	20230721	-17.28	15000	20221229	64.33	29800	-17.28	20230721	15050	63.79	20230102	29800	-17.28	20230721	15000	64.33	20221229	3.40	N	036810	500	108 억		454550	N	N	3125	N	00	N
10	20231228	160437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24650	400	2	1.65	2810891100	115618	59.79	24250	24650	23800	31500	17000	24250	24311.66	2.07	0	-14504	25050	24650	24150	23750	23250	24850	23950	109	7250	500	17940	50	1	21756789	5363	12.17	2.13	12	0.53	2026.00	11552.00	29800	20230721	-17.28	15000	20221229	64.33	29800	-17.28	20230721	15050	63.79	20230102	29800	-17.28	20230721	15000	64.33	20221229	3.40	N	036810	500	108 억		449565	N	N	3124	N	00	N
11	20231228	150441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24500	250	2	1.03	2096810800	86580	44.78	24250	24500	23800	31500	17000	24250	24218.19	2.07	0	-13966	25050	24650	24150	23750	23250	24850	23950	109	7250	500	17940	50	1	21756789	5330	12.09	2.12	12	0.40	2026.00	11552.00	29800	20230721	-17.79	15000	20221229	63.33	29800	-17.79	20230721	15050	62.79	20230102	29800	-17.79	20230721	15000	63.33	20221229	3.40	N	036810	500	108 억		449565	N	N	7718	N	00	N
12	20231228	140436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24350	100	2	0.41	1781748000	73694	38.11	24250	24500	23800	31500	17000	24250	24177.65	2.07	0	-15805	25050	24650	24150	23750	23250	24850	23950	109	7250	500	17940	50	1	21756789	5298	12.02	2.11	12	0.34	2026.00	11552.00	29800	20230721	-18.29	15000	20221229	62.33	29800	-18.29	20230721	15050	61.79	20230102	29800	-18.29	20230721	15000	62.33	20221229	3.40	N	036810	500	108 억		449565	N	N	7718	N	00	N
13	20231228	130437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24400	150	2	0.62	1595707850	66060	34.16	24250	24500	23800	31500	17000	24250	24155.43	2.07	0	-15323	25050	24650	24150	23750	23250	24850	23950	109	7250	500	17940	50	1	21756789	5309	12.04	2.11	12	0.30	2026.00	11552.00	29800	20230721	-18.12	15000	20221229	62.67	29800	-18.12	20230721	15050	62.13	20230102	29800	-18.12	20230721	15000	62.67	20221229	3.40	N	036810	500	108 억		449565	N	N	7718	N	00	N
14	20231228	120439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24300	50	2	0.21	1328685150	55117	28.50	24250	24350	23800	31500	17000	24250	24106.63	2.07	0	-13218	25050	24650	24150	23750	23250	24850	23950	109	7250	500	17940	50	1	21756789	5287	11.99	2.10	12	0.25	2026.00	11552.00	29800	20230721	-18.46	15000	20221229	62.00	29800	-18.46	20230721	15050	61.46	20230102	29800	-18.46	20230721	15000	62.00	20221229	3.40	N	036810	500	108 억		449565	N	N	7718	N	00	N
15	20231228	110438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24250	0	3	0.00	1103995000	45864	23.72	24250	24350	23800	31500	17000	24250	24071.06	2.07	0	-11495	25050	24650	24150	23750	23250	24850	23950	109	7250	500	17940	50	1	21756789	5276	11.97	2.10	12	0.21	2026.00	11552.00	29800	20230721	-18.62	15000	20221229	61.67	29800	-18.62	20230721	15050	61.13	20230102	29800	-18.62	20230721	15000	61.67	20221229	3.40	N	036810	500	108 억		449565	N	N	7718	N	00	N
16	20231228	100436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24200	-50	5	-0.21	694229450	28950	14.97	24250	24250	23800	31500	17000	24250	23980.29	2.07	0	-9180	25050	24650	24150	23750	23250	24850	23950	109	7250	500	17940	50	1	21756789	5265	11.94	2.09	12	0.13	2026.00	11552.00	29800	20230721	-18.79	15000	20221229	61.33	29800	-18.79	20230721	15050	60.80	20230102	29800	-18.79	20230721	15000	61.33	20221229	3.40	N	036810	500	108 억		449565	N	N	7718	N	00	N
17	20231228	090436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24000	-250	5	-1.03	135398150	5623	2.91	24250	24250	23950	31500	17000	24250	24079.34	2.07	0	-2240	25050	24650	24150	23750	23250	24850	23950	109	7250	500	17940	50	1	21756789	5222	11.85	2.08	12	0.03	2026.00	11552.00	29800	20230721	-19.46	15000	20221229	60.00	29800	-19.46	20230721	15050	59.47	20230102	29800	-19.46	20230721	15000	60.00	20221229	3.40	N	036810	500	108 억		449565	N	N	7718	N	00	N
18	20231227	160434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24250	300	2	1.25	4665765400	193043	136.44	23950	24550	23650	31100	16800	23950	24169.92	1.82	2731	-2183	24583	24266	24083	23766	23583	24175	23675	109	7150	500	17720	50	1	21756789	5276	11.97	2.10	12	0.89	2026.00	11552.00	29800	20230721	-18.62	15000	20221229	61.67	29800	-18.62	20230721	15050	61.13	20230102	29800	-18.62	20230721	15000	61.67	20221229	3.53	N	036810	500	108 억		396172	N	N	7718	N	00	N
19	20231227	150440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24300	350	2	1.46	4385006250	181476	128.27	23950	24550	23650	31100	16800	23950	24163.55	1.82	2731	-1437	24583	24266	24083	23766	23583	24175	23675	109	7150	500	17720	50	1	21756789	5287	11.99	2.10	12	0.83	2026.00	11552.00	29800	20230721	-18.46	15000	20221229	62.00	29800	-18.46	20230721	15050	61.46	20230102	29800	-18.46	20230721	15000	62.00	20221229	3.53	N	036810	500	108 억		396172	N	N	751	N	00	N
20	20231227	140438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24350	400	2	1.67	3660304550	151739	107.25	23950	24550	23650	31100	16800	23950	24122.89	1.82	2731	-315	24583	24266	24083	23766	23583	24175	23675	109	7150	500	17720	50	1	21756789	5298	12.02	2.11	12	0.70	2026.00	11552.00	29800	20230721	-18.29	15000	20221229	62.33	29800	-18.29	20230721	15050	61.79	20230102	29800	-18.29	20230721	15000	62.33	20221229	3.53	N	036810	500	108 억		396172	N	N	751	N	00	N
21	20231227	130434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24350	400	2	1.67	3259420700	135266	95.61	23950	24550	23650	31100	16800	23950	24096.88	1.82	2731	-803	24583	24266	24083	23766	23583	24175	23675	109	7150	500	17720	50	1	21756789	5298	12.02	2.11	12	0.62	2026.00	11552.00	29800	20230721	-18.29	15000	20221229	62.33	29800	-18.29	20230721	15050	61.79	20230102	29800	-18.29	20230721	15000	62.33	20221229	3.53	N	036810	500	108 억		396172	N	N	751	N	00	N
22	20231227	120434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24150	200	2	0.84	2350878750	98017	69.28	23950	24250	23650	31100	16800	23950	23984.56	1.82	2731	6656	24583	24266	24083	23766	23583	24175	23675	109	7150	500	17720	50	1	21756789	5254	11.92	2.09	12	0.45	2026.00	11552.00	29800	20230721	-18.96	15000	20221229	61.00	29800	-18.96	20230721	15050	60.47	20230102	29800	-18.96	20230721	15000	61.00	20221229	3.53	N	036810	500	108 억		396172	N	N	751	N	00	N
23	20231227	110437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24150	200	2	0.84	2047191450	85453	60.40	23950	24250	23650	31100	16800	23950	23956.97	1.82	2731	9134	24583	24266	24083	23766	23583	24175	23675	109	7150	500	17720	50	1	21756789	5254	11.92	2.09	12	0.39	2026.00	11552.00	29800	20230721	-18.96	15000	20221229	61.00	29800	-18.96	20230721	15050	60.47	20230102	29800	-18.96	20230721	15000	61.00	20221229	3.53	N	036810	500	108 억		396172	N	N	751	N	00	N
24	20231227	100438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23800	-150	5	-0.63	1187759500	49627	35.08	23950	24200	23750	31100	16800	23950	23933.58	1.82	2731	1050	24583	24266	24083	23766	23583	24175	23675	109	7150	500	17720	50	1	21756789	5178	11.75	2.06	12	0.23	2026.00	11552.00	29800	20230721	-20.13	15000	20221229	58.67	29800	-20.13	20230721	15050	58.14	20230102	29800	-20.13	20230721	15000	58.67	20221229	3.53	N	036810	500	108 억		396172	N	N	751	N	00	N
25	20231227	090438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24100	150	2	0.63	183301700	7649	5.41	23950	24100	23850	31100	16800	23950	23965.04	1.82	2731	-2088	24583	24266	24083	23766	23583	24175	23675	109	7150	500	17720	50	1	21756789	5243	11.90	2.09	12	0.04	2026.00	11552.00	29800	20230721	-19.13	15000	20221229	60.67	29800	-19.13	20230721	15050	60.13	20230102	29800	-19.13	20230721	15000	60.67	20221229	3.53	N	036810	500	108 억		396172	N	N	751	N	00	N
26	20231226	160439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23950	-400	5	-1.64	3395865950	141041	56.75	24150	24400	23900	31650	17050	24350	24077.49	1.68	0	23668	25183	24766	24533	24116	23883	24650	24000	109	7300	500	18010	50	1	21756789	5211	11.82	2.07	12	0.65	2026.00	11552.00	29800	20230721	-19.63	15000	20221229	59.67	29800	-19.63	20230721	15050	59.14	20230102	29800	-19.63	20230721	15000	59.67	20221229	3.67	N	036810	500	108 억		364924	N	N	751	N	00	N
27	20231226	150436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23900	-450	5	-1.85	3164055150	131367	52.86	24150	24400	23900	31650	17050	24350	24085.46	1.68	0	20220	25183	24766	24533	24116	23883	24650	24000	109	7300	500	18010	50	1	21756789	5200	11.80	2.07	12	0.60	2026.00	11552.00	29800	20230721	-19.80	15000	20221229	59.33	29800	-19.80	20230721	15050	58.80	20230102	29800	-19.80	20230721	15000	59.33	20221229	3.67	N	036810	500	108 억		364924	N	N	5856	N	00	N
28	20231226	140438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24050	-300	5	-1.23	2799521100	116172	46.75	24150	24400	23900	31650	17050	24350	24097.90	1.68	0	18227	25183	24766	24533	24116	23883	24650	24000	109	7300	500	18010	50	1	21756789	5233	11.87	2.08	12	0.53	2026.00	11552.00	29800	20230721	-19.30	15000	20221229	60.33	29800	-19.30	20230721	15050	59.80	20230102	29800	-19.30	20230721	15000	60.33	20221229	3.67	N	036810	500	108 억		364924	N	N	5856	N	00	N
29	20231226	130438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23950	-400	5	-1.64	2560877600	106227	42.75	24150	24400	23900	31650	17050	24350	24107.42	1.68	0	18705	25183	24766	24533	24116	23883	24650	24000	109	7300	500	18010	50	1	21756789	5211	11.82	2.07	12	0.49	2026.00	11552.00	29800	20230721	-19.63	15000	20221229	59.67	29800	-19.63	20230721	15050	59.14	20230102	29800	-19.63	20230721	15000	59.67	20221229	3.67	N	036810	500	108 억		364924	N	N	5856	N	00	N
30	20231226	120437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24000	-350	5	-1.44	2349410550	97423	39.20	24150	24400	23900	31650	17050	24350	24115.38	1.68	0	22307	25183	24766	24533	24116	23883	24650	24000	109	7300	500	18010	50	1	21756789	5222	11.85	2.08	12	0.45	2026.00	11552.00	29800	20230721	-19.46	15000	20221229	60.00	29800	-19.46	20230721	15050	59.47	20230102	29800	-19.46	20230721	15000	60.00	20221229	3.67	N	036810	500	108 억		364924	N	N	5856	N	00	N
31	20231226	110440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24100	-250	5	-1.03	2146659850	88998	35.81	24150	24400	23900	31650	17050	24350	24120.12	1.68	0	23431	25183	24766	24533	24116	23883	24650	24000	109	7300	500	18010	50	1	21756789	5243	11.90	2.09	12	0.41	2026.00	11552.00	29800	20230721	-19.13	15000	20221229	60.67	29800	-19.13	20230721	15050	60.13	20230102	29800	-19.13	20230721	15000	60.67	20221229	3.67	N	036810	500	108 억		364924	N	N	5856	N	00	N
32	20231226	100437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24150	-200	5	-0.82	1695452300	70357	28.31	24150	24350	23900	31650	17050	24350	24097.57	1.68	0	24310	25183	24766	24533	24116	23883	24650	24000	109	7300	500	18010	50	1	21756789	5254	11.92	2.09	12	0.32	2026.00	11552.00	29800	20230721	-18.96	15000	20221229	61.00	29800	-18.96	20230721	15050	60.47	20230102	29800	-18.96	20230721	15000	61.00	20221229	3.67	N	036810	500	108 억		364924	N	N	5856	N	00	N
33	20231226	090438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24050	-300	5	-1.23	944842350	39197	15.77	24150	24300	24050	31650	17050	24350	24104.48	1.68	0	24673	25183	24766	24533	24116	23883	24650	24000	109	7300	500	18010	50	1	21756789	5233	11.87	2.08	12	0.18	2026.00	11552.00	29800	20230721	-19.30	15000	20221229	60.33	29800	-19.30	20230721	15050	59.80	20230102	29800	-19.30	20230721	15000	60.33	20221229	3.67	N	036810	500	108 억		364924	N	N	5856	N	00	N
34	20231222	160431	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24350	-100	5	-0.41	6016755850	245436	124.61	24800	24950	24300	31750	17150	24450	24514.93	1.63	576	7420	24883	24666	24233	24016	23583	24775	24125	109	7300	500	18090	50	1	21756789	5298	12.02	2.11	12	1.13	2026.00	11552.00	29800	20230721	-18.29	15000	20221229	62.33	29800	-18.29	20230721	15050	61.79	20230102	29800	-18.29	20230721	15000	62.33	20221229	3.53	N	036810	500	108 억		353853	N	N	5856	N	00	N
35	20231222	150432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24500	50	2	0.20	5460463800	222636	113.04	24800	24950	24300	31750	17150	24450	24526.42	1.63	576	9594	24883	24666	24233	24016	23583	24775	24125	109	7300	500	18090	50	1	21756789	5330	12.09	2.12	12	1.02	2026.00	11552.00	29800	20230721	-17.79	15000	20221229	63.33	29800	-17.79	20230721	15050	62.79	20230102	29800	-17.79	20230721	15000	63.33	20221229	3.53	N	036810	500	108 억		353853	N	N	1810	N	00	N
36	20231222	140429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24450	0	3	0.00	4786850750	195116	99.06	24800	24950	24300	31750	17150	24450	24533.36	1.63	576	7759	24883	24666	24233	24016	23583	24775	24125	109	7300	500	18090	50	1	21756789	5320	12.07	2.12	12	0.90	2026.00	11552.00	29800	20230721	-17.95	15000	20221229	63.00	29800	-17.95	20230721	15050	62.46	20230102	29800	-17.95	20230721	15000	63.00	20221229	3.53	N	036810	500	108 억		353853	N	N	1810	N	00	N
37	20231222	130428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24450	0	3	0.00	4460532450	181750	92.28	24800	24950	24300	31750	17150	24450	24542.13	1.63	576	7464	24883	24666	24233	24016	23583	24775	24125	109	7300	500	18090	50	1	21756789	5320	12.07	2.12	12	0.84	2026.00	11552.00	29800	20230721	-17.95	15000	20221229	63.00	29800	-17.95	20230721	15050	62.46	20230102	29800	-17.95	20230721	15000	63.00	20221229	3.53	N	036810	500	108 억		353853	N	N	1810	N	00	N
38	20231222	120428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24450	0	3	0.00	3843929050	156526	79.47	24800	24950	24300	31750	17150	24450	24557.77	1.63	576	10006	24883	24666	24233	24016	23583	24775	24125	109	7300	500	18090	50	1	21756789	5320	12.07	2.12	12	0.72	2026.00	11552.00	29800	20230721	-17.95	15000	20221229	63.00	29800	-17.95	20230721	15050	62.46	20230102	29800	-17.95	20230721	15000	63.00	20221229	3.53	N	036810	500	108 억		353853	N	N	1810	N	00	N
39	20231222	110430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24550	100	2	0.41	3215520400	130926	66.47	24800	24950	24300	31750	17150	24450	24559.83	1.63	576	3049	24883	24666	24233	24016	23583	24775	24125	109	7300	500	18090	50	1	21756789	5341	12.12	2.13	12	0.60	2026.00	11552.00	29800	20230721	-17.62	15000	20221229	63.67	29800	-17.62	20230721	15050	63.12	20230102	29800	-17.62	20230721	15000	63.67	20221229	3.53	N	036810	500	108 억		353853	N	N	1810	N	00	N
40	20231222	100429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24700	250	2	1.02	2681613700	109188	55.44	24800	24950	24300	31750	17150	24450	24559.60	1.63	576	-505	24883	24666	24233	24016	23583	24775	24125	109	7300	500	18090	50	1	21756789	5374	12.19	2.14	12	0.50	2026.00	11552.00	29800	20230721	-17.11	15000	20221229	64.67	29800	-17.11	20230721	15050	64.12	20230102	29800	-17.11	20230721	15000	64.67	20221229	3.53	N	036810	500	108 억		353853	N	N	1810	N	00	N
41	20231222	090429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24450	0	3	0.00	748755350	30403	15.44	24800	24950	24450	31750	17150	24450	24627.68	1.63	576	-3184	24883	24666	24233	24016	23583	24775	24125	109	7300	500	18090	50	1	21756789	5320	12.07	2.12	12	0.14	2026.00	11552.00	29800	20230721	-17.95	15000	20221229	63.00	29800	-17.95	20230721	15050	62.46	20230102	29800	-17.95	20230721	15000	63.00	20221229	3.53	N	036810	500	108 억		353853	N	N	1810	N	00	N
42	20231221	160427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24450	350	2	1.45	4721026250	195363	43.55	24150	24450	23800	31300	16900	24100	24164.06	1.51	3717	16021	25933	25016	24433	23516	22933	24725	23225	109	7200	500	17830	50	1	21756789	5320	12.07	2.12	12	0.90	2026.00	11552.00	29800	20230721	-17.95	15000	20221229	63.00	29800	-17.95	20230721	15050	62.46	20230102	29800	-17.95	20230721	15000	63.00	20221229	3.45	N	036810	500	108 억		328477	N	N	1810	N	00	N
43	20231221	150428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24300	200	2	0.83	4422902300	183141	40.83	24150	24450	23800	31300	16900	24100	24150.26	1.51	3717	14966	25933	25016	24433	23516	22933	24725	23225	109	7200	500	17830	50	1	21756789	5287	11.99	2.10	12	0.84	2026.00	11552.00	29800	20230721	-18.46	15000	20221229	62.00	29800	-18.46	20230721	15050	61.46	20230102	29800	-18.46	20230721	15000	62.00	20221229	3.45	N	036810	500	108 억		328477	N	N	1244	N	00	N
44	20231221	140426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24150	50	2	0.21	3572233750	148156	33.03	24150	24400	23800	31300	16900	24100	24111.30	1.51	3717	3209	25933	25016	24433	23516	22933	24725	23225	109	7200	500	17830	50	1	21756789	5254	11.92	2.09	12	0.68	2026.00	11552.00	29800	20230721	-18.96	15000	20221229	61.00	29800	-18.96	20230721	15050	60.47	20230102	29800	-18.96	20230721	15000	61.00	20221229	3.45	N	036810	500	108 억		328477	N	N	1244	N	00	N
45	20231221	130428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24200	100	2	0.41	3163025650	131234	29.26	24150	24400	23800	31300	16900	24100	24102.18	1.51	3717	890	25933	25016	24433	23516	22933	24725	23225	109	7200	500	17830	50	1	21756789	5265	11.94	2.09	12	0.60	2026.00	11552.00	29800	20230721	-18.79	15000	20221229	61.33	29800	-18.79	20230721	15050	60.80	20230102	29800	-18.79	20230721	15000	61.33	20221229	3.45	N	036810	500	108 억		328477	N	N	1244	N	00	N
46	20231221	120429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24200	100	2	0.41	2705143350	112369	25.05	24150	24400	23800	31300	16900	24100	24073.75	1.51	3717	4943	25933	25016	24433	23516	22933	24725	23225	109	7200	500	17830	50	1	21756789	5265	11.94	2.09	12	0.52	2026.00	11552.00	29800	20230721	-18.79	15000	20221229	61.33	29800	-18.79	20230721	15050	60.80	20230102	29800	-18.79	20230721	15000	61.33	20221229	3.45	N	036810	500	108 억		328477	N	N	1244	N	00	N
47	20231221	110429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23850	-250	5	-1.04	2272977200	94425	21.05	24150	24400	23800	31300	16900	24100	24071.77	1.51	3717	5245	25933	25016	24433	23516	22933	24725	23225	109	7200	500	17830	50	1	21756789	5189	11.77	2.06	12	0.43	2026.00	11552.00	29800	20230721	-19.97	15000	20221229	59.00	29800	-19.97	20230721	15050	58.47	20230102	29800	-19.97	20230721	15000	59.00	20221229	3.45	N	036810	500	108 억		328477	N	N	1244	N	00	N
48	20231221	100426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24150	50	2	0.21	1040491850	42988	9.58	24150	24400	23900	31300	16900	24100	24204.24	1.51	3717	-4049	25933	25016	24433	23516	22933	24725	23225	109	7200	500	17830	50	1	21756789	5254	11.92	2.09	12	0.20	2026.00	11552.00	29800	20230721	-18.96	15000	20221229	61.00	29800	-18.96	20230721	15050	60.47	20230102	29800	-18.96	20230721	15000	61.00	20221229	3.45	N	036810	500	108 억		328477	N	N	1244	N	00	N
49	20231221	090428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24150	50	2	0.21	149330950	6195	1.38	24150	24150	23900	31300	16900	24100	24105.08	1.51	3717	166	25933	25016	24433	23516	22933	24725	23225	109	7200	500	17830	50	1	21756789	5254	11.92	2.09	12	0.03	2026.00	11552.00	29800	20230721	-18.96	15000	20221229	61.00	29800	-18.96	20230721	15050	60.47	20230102	29800	-18.96	20230721	15000	61.00	20221229	3.45	N	036810	500	108 억		328477	N	N	1244	N	00	N
50	20231220	160428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24100	-1000	5	-3.98	10850231250	445346	188.91	25350	25350	23850	32600	17600	25100	24364.21	1.16	976	68351	26466	25782	25416	24732	24366	25600	24550	109	7500	500	18570	50	1	21756789	5243	11.90	2.09	12	2.05	2026.00	11552.00	29800	20230721	-19.13	15000	20221229	60.67	29800	-19.13	20230721	15050	60.13	20230102	29800	-19.13	20230721	15000	60.67	20221229	3.42	N	036810	500	108 억		253297	N	N	1244	N	00	N
51	20231220	150451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24100	-1000	5	-3.98	10214982450	418950	177.71	25350	25350	23850	32600	17600	25100	24382.34	1.16	976	65683	26466	25782	25416	24732	24366	25600	24550	109	7500	500	18570	50	1	21756789	5243	11.90	2.09	12	1.93	2026.00	11552.00	29800	20230721	-19.13	15000	20221229	60.67	29800	-19.13	20230721	15050	60.13	20230102	29800	-19.13	20230721	15000	60.67	20221229	3.42	N	036810	500	108 억		253297	N	N	5184	N	00	N
52	20231220	140456	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24100	-1000	5	-3.98	7523203850	306688	130.09	25350	25350	24000	32600	17600	25100	24530.48	1.16	976	34811	26466	25782	25416	24732	24366	25600	24550	109	7500	500	18570	50	1	21756789	5243	11.90	2.09	12	1.41	2026.00	11552.00	29800	20230721	-19.13	15000	20221229	60.67	29800	-19.13	20230721	15050	60.13	20230102	29800	-19.13	20230721	15000	60.67	20221229	3.42	N	036810	500	108 억		253297	N	N	5184	N	00	N
53	20231220	130453	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24250	-850	5	-3.39	5897955700	239379	101.54	25350	25350	24200	32600	17600	25100	24638.57	1.16	976	20858	26466	25782	25416	24732	24366	25600	24550	109	7500	500	18570	50	1	21756789	5276	11.97	2.10	12	1.10	2026.00	11552.00	29800	20230721	-18.62	15000	20221229	61.67	29800	-18.62	20230721	15050	61.13	20230102	29800	-18.62	20230721	15000	61.67	20221229	3.42	N	036810	500	108 억		253297	N	N	5184	N	00	N
54	20231220	120426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24400	-700	5	-2.79	4637999100	187569	79.56	25350	25350	24400	32600	17600	25100	24726.90	1.16	976	13644	26466	25782	25416	24732	24366	25600	24550	109	7500	500	18570	50	1	21756789	5309	12.04	2.11	12	0.86	2026.00	11552.00	29800	20230721	-18.12	15000	20221229	62.67	29800	-18.12	20230721	15050	62.13	20230102	29800	-18.12	20230721	15000	62.67	20221229	3.42	N	036810	500	108 억		253297	N	N	5184	N	00	N
55	20231220	110428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24500	-600	5	-2.39	3586543700	144633	61.35	25350	25350	24400	32600	17600	25100	24797.55	1.16	976	3509	26466	25782	25416	24732	24366	25600	24550	109	7500	500	18570	50	1	21756789	5330	12.09	2.12	12	0.66	2026.00	11552.00	29800	20230721	-17.79	15000	20221229	63.33	29800	-17.79	20230721	15050	62.79	20230102	29800	-17.79	20230721	15000	63.33	20221229	3.42	N	036810	500	108 억		253297	N	N	5184	N	00	N
56	20231220	100427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24700	-400	5	-1.59	1982391350	79270	33.63	25350	25350	24650	32600	17600	25100	25008.09	1.16	976	-4990	26466	25782	25416	24732	24366	25600	24550	109	7500	500	18570	50	1	21756789	5374	12.19	2.14	12	0.36	2026.00	11552.00	29800	20230721	-17.11	15000	20221229	64.67	29800	-17.11	20230721	15050	64.12	20230102	29800	-17.11	20230721	15000	64.67	20221229	3.42	N	036810	500	108 억		253297	N	N	5184	N	00	N
57	20231220	090427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25250	150	2	0.60	115181950	4558	1.93	25350	25350	25200	32600	17600	25100	25270.28	1.16	976	-1008	26466	25782	25416	24732	24366	25600	24550	109	7500	500	18570	50	1	21756789	5494	12.46	2.19	12	0.02	2026.00	11552.00	29800	20230721	-15.27	15000	20221229	68.33	29800	-15.27	20230721	15050	67.77	20230102	29800	-15.27	20230721	15000	68.33	20221229	3.42	N	036810	500	108 억		253297	N	N	5184	N	00	N
58	20231219	160427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25100	-750	5	-2.90	5930169100	233436	66.64	25850	26100	25050	33600	18100	25850	25404.97	1.00	-88	29046	27716	26782	26266	25332	24816	26525	25075	109	7750	500	19120	50	1	21756789	5461	12.39	2.17	12	1.07	2026.00	11552.00	29800	20230721	-15.77	15000	20221229	67.33	29800	-15.77	20230721	15050	66.78	20230102	29800	-15.77	20230721	15000	67.33	20221229	3.41	N	036810	500	108 억		218640	N	N	5184	N	00	N
59	20231219	150429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25100	-750	5	-2.90	5341455250	210002	59.95	25850	26100	25050	33600	18100	25850	25435.26	1.00	-88	27463	27716	26782	26266	25332	24816	26525	25075	109	7750	500	19120	50	1	21756789	5461	12.39	2.17	12	0.97	2026.00	11552.00	29800	20230721	-15.77	15000	20221229	67.33	29800	-15.77	20230721	15050	66.78	20230102	29800	-15.77	20230721	15000	67.33	20221229	3.41	N	036810	500	108 억		218640	N	N	3334	N	00	N
60	20231219	140427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25300	-550	5	-2.13	3892984350	152414	43.51	25850	26100	25250	33600	18100	25850	25542.17	1.00	-88	13448	27716	26782	26266	25332	24816	26525	25075	109	7750	500	19120	50	1	21756789	5504	12.49	2.19	12	0.70	2026.00	11552.00	29800	20230721	-15.10	15000	20221229	68.67	29800	-15.10	20230721	15050	68.11	20230102	29800	-15.10	20230721	15000	68.67	20221229	3.41	N	036810	500	108 억		218640	N	N	3334	N	00	N
61	20231219	130428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25450	-400	5	-1.55	3351686800	131039	37.41	25850	26100	25350	33600	18100	25850	25577.78	1.00	-88	13052	27716	26782	26266	25332	24816	26525	25075	109	7750	500	19120	50	1	21756789	5537	12.56	2.20	12	0.60	2026.00	11552.00	29800	20230721	-14.60	15000	20221229	69.67	29800	-14.60	20230721	15050	69.10	20230102	29800	-14.60	20230721	15000	69.67	20221229	3.41	N	036810	500	108 억		218640	N	N	3334	N	00	N
62	20231219	120429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25500	-350	5	-1.35	2984913600	116645	33.30	25850	26100	25350	33600	18100	25850	25589.73	1.00	-88	10602	27716	26782	26266	25332	24816	26525	25075	109	7750	500	19120	50	1	21756789	5548	12.59	2.21	12	0.54	2026.00	11552.00	29800	20230721	-14.43	15000	20221229	70.00	29800	-14.43	20230721	15050	69.44	20230102	29800	-14.43	20230721	15000	70.00	20221229	3.41	N	036810	500	108 억		218640	N	N	3334	N	00	N
63	20231219	110429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25450	-400	5	-1.55	2490586650	97254	27.76	25850	26100	25350	33600	18100	25850	25609.09	1.00	-88	2741	27716	26782	26266	25332	24816	26525	25075	109	7750	500	19120	50	1	21756789	5537	12.56	2.20	12	0.45	2026.00	11552.00	29800	20230721	-14.60	15000	20221229	69.67	29800	-14.60	20230721	15050	69.10	20230102	29800	-14.60	20230721	15000	69.67	20221229	3.41	N	036810	500	108 억		218640	N	N	3334	N	00	N
64	20231219	100426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25600	-250	5	-0.97	1278705050	49606	14.16	25850	26100	25550	33600	18100	25850	25777.23	1.00	-88	-3427	27716	26782	26266	25332	24816	26525	25075	109	7750	500	19120	50	1	21756789	5570	12.64	2.22	12	0.23	2026.00	11552.00	29800	20230721	-14.09	15000	20221229	70.67	29800	-14.09	20230721	15050	70.10	20230102	29800	-14.09	20230721	15000	70.67	20221229	3.41	N	036810	500	108 억		218640	N	N	3334	N	00	N
65	20231219	090427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25750	-100	5	-0.39	230180900	8945	2.55	25850	25850	25550	33600	18100	25850	25732.91	1.00	-88	-3501	27716	26782	26266	25332	24816	26525	25075	109	7750	500	19120	50	1	21756789	5602	12.71	2.23	12	0.04	2026.00	11552.00	29800	20230721	-13.59	15000	20221229	71.67	29800	-13.59	20230721	15050	71.10	20230102	29800	-13.59	20230721	15000	71.67	20221229	3.41	N	036810	500	108 억		218640	N	N	3334	N	00	N
66	20231218	160427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25850	-50	5	-0.19	9196000750	348218	162.57	26100	27200	25750	33650	18150	25900	26409.53	0.92	1079	18642	26966	26432	25966	25432	24966	26200	25200	109	7750	500	19160	50	1	21756789	5624	12.76	2.24	12	1.60	2026.00	11552.00	29800	20230721	-13.26	15000	20221229	72.33	29800	-13.26	20230721	15050	71.76	20230102	29800	-13.26	20230721	15000	72.33	20221229	3.58	N	036810	500	108 억		199556	N	N	3334	N	00	N
67	20231218	150426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25800	-100	5	-0.39	8603635450	325296	151.86	26100	27200	25750	33650	18150	25900	26448.65	0.92	1079	17637	26966	26432	25966	25432	24966	26200	25200	109	7750	500	19160	50	1	21756789	5613	12.73	2.23	12	1.50	2026.00	11552.00	29800	20230721	-13.42	15000	20221229	72.00	29800	-13.42	20230721	15050	71.43	20230102	29800	-13.42	20230721	15000	72.00	20221229	3.58	N	036810	500	108 억		199556	N	N	259	N	00	N
68	20231218	140425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26150	250	2	0.97	6817555000	256361	119.68	26100	27200	26050	33650	18150	25900	26593.60	0.92	1079	5282	26966	26432	25966	25432	24966	26200	25200	109	7750	500	19160	50	1	21756789	5689	12.91	2.26	12	1.18	2026.00	11552.00	29800	20230721	-12.25	15000	20221229	74.33	29800	-12.25	20230721	15050	73.75	20230102	29800	-12.25	20230721	15000	74.33	20221229	3.58	N	036810	500	108 억		199556	N	N	259	N	00	N
69	20231218	130425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26200	300	2	1.16	6265632650	235231	109.82	26100	27200	26050	33650	18150	25900	26636.12	0.92	1079	8239	26966	26432	25966	25432	24966	26200	25200	109	7750	500	19160	50	1	21756789	5700	12.93	2.27	12	1.08	2026.00	11552.00	29800	20230721	-12.08	15000	20221229	74.67	29800	-12.08	20230721	15050	74.09	20230102	29800	-12.08	20230721	15000	74.67	20221229	3.58	N	036810	500	108 억		199556	N	N	259	N	00	N
70	20231218	120422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26450	550	2	2.12	5573677300	208846	97.50	26100	27200	26050	33650	18150	25900	26688.02	0.92	1079	16671	26966	26432	25966	25432	24966	26200	25200	109	7750	500	19160	50	1	21756789	5755	13.06	2.29	12	0.96	2026.00	11552.00	29800	20230721	-11.24	15000	20221229	76.33	29800	-11.24	20230721	15050	75.75	20230102	29800	-11.24	20230721	15000	76.33	20221229	3.58	N	036810	500	108 억		199556	N	N	259	N	00	N
71	20231218	110424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26500	600	2	2.32	5013089250	187569	87.57	26100	27200	26050	33650	18150	25900	26726.69	0.92	1079	21941	26966	26432	25966	25432	24966	26200	25200	109	7750	500	19160	50	1	21756789	5766	13.08	2.29	12	0.86	2026.00	11552.00	29800	20230721	-11.07	15000	20221229	76.67	29800	-11.07	20230721	15050	76.08	20230102	29800	-11.07	20230721	15000	76.67	20221229	3.58	N	036810	500	108 억		199556	N	N	259	N	00	N
72	20231218	100423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26850	950	2	3.67	3873707350	144938	67.66	26100	27200	26050	33650	18150	25900	26726.71	0.92	1079	30735	26966	26432	25966	25432	24966	26200	25200	109	7750	500	19160	50	1	21756789	5842	13.25	2.32	12	0.67	2026.00	11552.00	29800	20230721	-9.90	15000	20221229	79.00	29800	-9.90	20230721	15050	78.41	20230102	29800	-9.90	20230721	15000	79.00	20221229	3.58	N	036810	500	108 억		199556	N	N	259	N	00	N
73	20231218	090421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26300	400	2	1.54	539745100	20541	9.59	26100	26400	26050	33650	18150	25900	26276.68	0.92	1079	5384	26966	26432	25966	25432	24966	26200	25200	109	7750	500	19160	50	1	21756789	5722	12.98	2.28	12	0.09	2026.00	11552.00	29800	20230721	-11.74	15000	20221229	75.33	29800	-11.74	20230721	15050	74.75	20230102	29800	-11.74	20230721	15000	75.33	20221229	3.58	N	036810	500	108 억		199556	N	N	259	N	00	N
74	20231215	160422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25900	-150	5	-0.58	5471636350	210281	59.90	26250	26500	25500	33850	18250	26050	26020.84	0.97	3190	7487	27550	26800	26200	25450	24850	26500	25150	109	7800	500	19270	50	1	21756789	5635	12.78	2.24	12	0.97	2026.00	11552.00	29800	20230721	-13.09	15000	20221229	72.67	29800	-13.09	20230721	15050	72.09	20230102	29800	-13.09	20230721	15000	72.67	20221229	3.41	N	036810	500	108 억		210572	N	N	259	N	00	N
75	20231215	150425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26150	100	2	0.38	4908483900	188620	53.73	26250	26500	25500	33850	18250	26050	26023.13	0.97	3190	2712	27550	26800	26200	25450	24850	26500	25150	109	7800	500	19270	50	1	21756789	5689	12.91	2.26	12	0.87	2026.00	11552.00	29800	20230721	-12.25	15000	20221229	74.33	29800	-12.25	20230721	15050	73.75	20230102	29800	-12.25	20230721	15000	74.33	20221229	3.41	N	036810	500	108 억		210572	N	N	3197	N	00	N
76	20231215	140424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25950	-100	5	-0.38	4418169350	169789	48.37	26250	26500	25500	33850	18250	26050	26021.52	0.97	3190	-675	27550	26800	26200	25450	24850	26500	25150	109	7800	500	19270	50	1	21756789	5646	12.81	2.25	12	0.78	2026.00	11552.00	29800	20230721	-12.92	15000	20221229	73.00	29800	-12.92	20230721	15050	72.43	20230102	29800	-12.92	20230721	15000	73.00	20221229	3.41	N	036810	500	108 억		210572	N	N	3197	N	00	N
77	20231215	130422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25900	-150	5	-0.58	4078056300	156711	44.64	26250	26500	25500	33850	18250	26050	26022.78	0.97	3190	3105	27550	26800	26200	25450	24850	26500	25150	109	7800	500	19270	50	1	21756789	5635	12.78	2.24	12	0.72	2026.00	11552.00	29800	20230721	-13.09	15000	20221229	72.67	29800	-13.09	20230721	15050	72.09	20230102	29800	-13.09	20230721	15000	72.67	20221229	3.41	N	036810	500	108 억		210572	N	N	3197	N	00	N
78	20231215	120422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26050	0	3	0.00	3849981050	147911	42.13	26250	26500	25500	33850	18250	26050	26029.03	0.97	3190	3656	27550	26800	26200	25450	24850	26500	25150	109	7800	500	19270	50	1	21756789	5668	12.86	2.26	12	0.68	2026.00	11552.00	29800	20230721	-12.58	15000	20221229	73.67	29800	-12.58	20230721	15050	73.09	20230102	29800	-12.58	20230721	15000	73.67	20221229	3.41	N	036810	500	108 억		210572	N	N	3197	N	00	N
79	20231215	110421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25800	-250	5	-0.96	3269448700	125670	35.80	26250	26500	25500	33850	18250	26050	26016.13	0.97	3190	6475	27550	26800	26200	25450	24850	26500	25150	109	7800	500	19270	50	1	21756789	5613	12.73	2.23	12	0.58	2026.00	11552.00	29800	20230721	-13.42	15000	20221229	72.00	29800	-13.42	20230721	15050	71.43	20230102	29800	-13.42	20230721	15000	72.00	20221229	3.41	N	036810	500	108 억		210572	N	N	3197	N	00	N
80	20231215	100424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25950	-100	5	-0.38	2011962550	76810	21.88	26250	26500	25850	33850	18250	26050	26194.08	0.97	3190	1015	27550	26800	26200	25450	24850	26500	25150	109	7800	500	19270	50	1	21756789	5646	12.81	2.25	12	0.35	2026.00	11552.00	29800	20230721	-12.92	15000	20221229	73.00	29800	-12.92	20230721	15050	72.43	20230102	29800	-12.92	20230721	15000	73.00	20221229	3.41	N	036810	500	108 억		210572	N	N	3197	N	00	N
81	20231215	090423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26250	200	2	0.77	288881550	10984	3.13	26250	26400	26250	33850	18250	26050	26300.99	0.97	3190	1894	27550	26800	26200	25450	24850	26500	25150	109	7800	500	19270	50	1	21756789	5711	12.96	2.27	12	0.05	2026.00	11552.00	29800	20230721	-11.91	15000	20221229	75.00	29800	-11.91	20230721	15050	74.42	20230102	29800	-11.91	20230721	15000	75.00	20221229	3.41	N	036810	500	108 억		210572	N	N	3197	N	00	N
82	20231214	160420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26050	-250	5	-0.95	9072347800	346564	38.63	26600	26950	25600	34150	18450	26300	26178.14	0.90	1606	29386	29100	27700	27000	25600	24900	27350	25250	109	7850	500	19460	50	1	21756789	5668	12.86	2.26	12	1.59	2026.00	11552.00	29800	20230721	-12.58	15000	20221229	73.67	29800	-12.58	20230721	15050	73.09	20230102	29800	-12.58	20230721	15000	73.67	20221229	3.28	N	036810	500	108 억		196820	N	N	3197	N	00	N
83	20231214	150435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26100	-200	5	-0.76	8357386700	319129	35.57	26600	26950	25600	34150	18450	26300	26188.11	0.90	1606	20217	29100	27700	27000	25600	24900	27350	25250	109	7850	500	19460	50	1	21756789	5679	12.88	2.26	12	1.47	2026.00	11552.00	29800	20230721	-12.42	15000	20221229	74.00	29800	-12.42	20230721	15050	73.42	20230102	29800	-12.42	20230721	15000	74.00	20221229	3.28	N	036810	500	108 억		196820	N	N	4568	N	00	N
84	20231214	140431	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26000	-300	5	-1.14	7632607350	291292	32.47	26600	26950	25600	34150	18450	26300	26202.60	0.90	1606	20405	29100	27700	27000	25600	24900	27350	25250	109	7850	500	19460	50	1	21756789	5657	12.83	2.25	12	1.34	2026.00	11552.00	29800	20230721	-12.75	15000	20221229	73.33	29800	-12.75	20230721	15050	72.76	20230102	29800	-12.75	20230721	15000	73.33	20221229	3.28	N	036810	500	108 억		196820	N	N	4568	N	00	N
85	20231214	130430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25800	-500	5	-1.90	7029543650	268056	29.88	26600	26950	25600	34150	18450	26300	26224.16	0.90	1606	13716	29100	27700	27000	25600	24900	27350	25250	109	7850	500	19460	50	1	21756789	5613	12.73	2.23	12	1.23	2026.00	11552.00	29800	20230721	-13.42	15000	20221229	72.00	29800	-13.42	20230721	15050	71.43	20230102	29800	-13.42	20230721	15000	72.00	20221229	3.28	N	036810	500	108 억		196820	N	N	4568	N	00	N
86	20231214	120440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25850	-450	5	-1.71	5871260250	223026	24.86	26600	26950	25750	34150	18450	26300	26325.45	0.90	1606	10177	29100	27700	27000	25600	24900	27350	25250	109	7850	500	19460	50	1	21756789	5624	12.76	2.24	12	1.03	2026.00	11552.00	29800	20230721	-13.26	15000	20221229	72.33	29800	-13.26	20230721	15050	71.76	20230102	29800	-13.26	20230721	15000	72.33	20221229	3.28	N	036810	500	108 억		196820	N	N	4568	N	00	N
87	20231214	110421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26000	-300	5	-1.14	5148403900	195109	21.75	26600	26950	25750	34150	18450	26300	26387.32	0.90	1606	2654	29100	27700	27000	25600	24900	27350	25250	109	7850	500	19460	50	1	21756789	5657	12.83	2.25	12	0.90	2026.00	11552.00	29800	20230721	-12.75	15000	20221229	73.33	29800	-12.75	20230721	15050	72.76	20230102	29800	-12.75	20230721	15000	73.33	20221229	3.28	N	036810	500	108 억		196820	N	N	4568	N	00	N
88	20231214	100417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26150	-150	5	-0.57	3489125900	131303	14.63	26600	26950	26100	34150	18450	26300	26573.09	0.90	1606	-7521	29100	27700	27000	25600	24900	27350	25250	109	7850	500	19460	50	1	21756789	5689	12.91	2.26	12	0.60	2026.00	11552.00	29800	20230721	-12.25	15000	20221229	74.33	29800	-12.25	20230721	15050	73.75	20230102	29800	-12.25	20230721	15000	74.33	20221229	3.28	N	036810	500	108 억		196820	N	N	4568	N	00	N
89	20231214	090405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26800	500	2	1.90	973091950	36494	4.07	26600	26850	26500	34150	18450	26300	26664.44	0.90	1606	-5607	29100	27700	27000	25600	24900	27350	25250	109	7850	500	19460	50	1	21756789	5831	13.23	2.32	12	0.17	2026.00	11552.00	29800	20230721	-10.07	15000	20221229	78.67	29800	-10.07	20230721	15050	78.07	20230102	29800	-10.07	20230721	15000	78.67	20221229	3.28	N	036810	500	108 억		196820	N	N	4568	N	00	N
90	20231213	160419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26300	0	3	0.00	24270881200	891140	198.86	28000	28400	26300	34150	18450	26300	27237.14	1.43	0	-78137	28366	27332	26416	25382	24466	26875	24925	109	7850	500	19460	50	1	21756789	5722	12.98	2.28	12	4.10	2026.00	11552.00	29800	20230721	-11.74	15000	20221229	75.33	29800	-11.74	20230721	15050	74.75	20230102	29800	-11.74	20230721	15000	75.33	20221229	3.22	N	036810	500	108 억		311779	N	N	4568	N	00	N
91	20231213	150429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26350	50	2	0.19	23503797000	862055	192.37	28000	28400	26300	34150	18450	26300	27264.87	1.43	0	-80014	28366	27332	26416	25382	24466	26875	24925	109	7850	500	19460	50	1	21756789	5733	13.01	2.28	12	3.96	2026.00	11552.00	29800	20230721	-11.58	15000	20221229	75.67	29800	-11.58	20230721	15050	75.08	20230102	29800	-11.58	20230721	15000	75.67	20221229	3.22	N	036810	500	108 억		311779	N	N	563	N	00	N
92	20231213	140430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26800	500	2	1.90	22319201450	817514	182.43	28000	28400	26300	34150	18450	26300	27301.33	1.43	0	-85303	28366	27332	26416	25382	24466	26875	24925	109	7850	500	19460	50	1	21756789	5831	13.23	2.32	12	3.76	2026.00	11552.00	29800	20230721	-10.07	15000	20221229	78.67	29800	-10.07	20230721	15050	78.07	20230102	29800	-10.07	20230721	15000	78.67	20221229	3.22	N	036810	500	108 억		311779	N	N	563	N	00	N
93	20231213	130427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26550	250	2	0.95	21473483100	785782	175.35	28000	28400	26300	34150	18450	26300	27327.56	1.43	0	-86314	28366	27332	26416	25382	24466	26875	24925	109	7850	500	19460	50	1	21756789	5776	13.10	2.30	12	3.61	2026.00	11552.00	29800	20230721	-10.91	15000	20221229	77.00	29800	-10.91	20230721	15050	76.41	20230102	29800	-10.91	20230721	15000	77.00	20221229	3.22	N	036810	500	108 억		311779	N	N	563	N	00	N
94	20231213	120427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26650	350	2	1.33	20523015500	750256	167.42	28000	28400	26300	34150	18450	26300	27354.71	1.43	0	-76133	28366	27332	26416	25382	24466	26875	24925	109	7850	500	19460	50	1	21756789	5798	13.15	2.31	12	3.45	2026.00	11552.00	29800	20230721	-10.57	15000	20221229	77.67	29800	-10.57	20230721	15050	77.08	20230102	29800	-10.57	20230721	15000	77.67	20221229	3.22	N	036810	500	108 억		311779	N	N	563	N	00	N
95	20231213	110428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26600	300	2	1.14	19269739200	703258	156.93	28000	28400	26300	34150	18450	26300	27400.70	1.43	0	-74669	28366	27332	26416	25382	24466	26875	24925	109	7850	500	19460	50	1	21756789	5787	13.13	2.30	12	3.23	2026.00	11552.00	29800	20230721	-10.74	15000	20221229	77.33	29800	-10.74	20230721	15050	76.74	20230102	29800	-10.74	20230721	15000	77.33	20221229	3.22	N	036810	500	108 억		311779	N	N	563	N	00	N
96	20231213	100432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26750	450	2	1.71	16264994950	589995	131.66	28000	28400	26700	34150	18450	26300	27568.06	1.43	0	-84783	28366	27332	26416	25382	24466	26875	24925	109	7850	500	19460	50	1	21756789	5820	13.20	2.32	12	2.71	2026.00	11552.00	29800	20230721	-10.23	15000	20221229	78.33	29800	-10.23	20230721	15050	77.74	20230102	29800	-10.23	20230721	15000	78.33	20221229	3.22	N	036810	500	108 억		311779	N	N	563	N	00	N
97	20231213	090422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27750	1450	2	5.51	7533246050	269705	60.19	28000	28400	27450	34150	18450	26300	27931.55	1.43	0	-46770	28366	27332	26416	25382	24466	26875	24925	109	7850	500	19460	50	1	21756789	6038	13.70	2.40	12	1.24	2026.00	11552.00	29800	20230721	-6.88	15000	20221229	85.00	29800	-6.88	20230721	15050	84.39	20230102	29800	-6.88	20230721	15000	85.00	20221229	3.22	N	036810	500	108 억		311779	N	N	563	N	00	N
98	20231212	160409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26300	-200	5	-0.75	11763783850	445864	97.57	27250	27450	25500	34450	18550	26500	26384.30	1.68	-288	-62387	27200	26850	26450	26100	25700	26650	25900	109	7950	500	19610	50	1	21756789	5722	12.98	2.28	12	2.05	2026.00	11552.00	29800	20230721	-11.74	15000	20221229	75.33	29800	-11.74	20230721	15050	74.75	20230102	29800	-11.74	20230721	15000	75.33	20221229	3.08	N	036810	500	108 억		366145	N	N	563	N	00	N
99	20231212	150415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26500	0	3	0.00	11148315600	422566	92.48	27250	27450	25500	34450	18550	26500	26382.25	1.68	-288	-58367	27200	26850	26450	26100	25700	26650	25900	109	7950	500	19610	50	1	21756789	5766	13.08	2.29	12	1.94	2026.00	11552.00	29800	20230721	-11.07	15000	20221229	76.67	29800	-11.07	20230721	15050	76.08	20230102	29800	-11.07	20230721	15000	76.67	20221229	3.08	N	036810	500	108 억		366145	N	N	850	N	00	N
100	20231212	140359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25550	-950	5	-3.58	9216453750	349146	76.41	27250	27450	25550	34450	18550	26500	26396.95	1.68	-288	-49384	27200	26850	26450	26100	25700	26650	25900	109	7950	500	19610	50	1	21756789	5559	12.61	2.21	12	1.60	2026.00	11552.00	29800	20230721	-14.26	15000	20221229	70.33	29800	-14.26	20230721	15050	69.77	20230102	29800	-14.26	20230721	15000	70.33	20221229	3.08	N	036810	500	108 억		366145	N	N	850	N	00	N
101	20231212	130356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25950	-550	5	-2.08	7578050800	285552	62.49	27250	27450	25900	34450	18550	26500	26538.34	1.68	-288	-40292	27200	26850	26450	26100	25700	26650	25900	109	7950	500	19610	50	1	21756789	5646	12.81	2.25	12	1.31	2026.00	11552.00	29800	20230721	-12.92	15000	20221229	73.00	29800	-12.92	20230721	15050	72.43	20230102	29800	-12.92	20230721	15000	73.00	20221229	3.08	N	036810	500	108 억		366145	N	N	850	N	00	N
102	20231212	120354	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26000	-500	5	-1.89	7004463300	263503	57.67	27250	27450	25900	34450	18550	26500	26582.30	1.68	-288	-37317	27200	26850	26450	26100	25700	26650	25900	109	7950	500	19610	50	1	21756789	5657	12.83	2.25	12	1.21	2026.00	11552.00	29800	20230721	-12.75	15000	20221229	73.33	29800	-12.75	20230721	15050	72.76	20230102	29800	-12.75	20230721	15000	73.33	20221229	3.08	N	036810	500	108 억		366145	N	N	850	N	00	N
103	20231212	110358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26050	-450	5	-1.70	6418590850	241099	52.76	27250	27450	25900	34450	18550	26500	26622.54	1.68	-288	-35728	27200	26850	26450	26100	25700	26650	25900	109	7950	500	19610	50	1	21756789	5668	12.86	2.26	12	1.11	2026.00	11552.00	29800	20230721	-12.58	15000	20221229	73.67	29800	-12.58	20230721	15050	73.09	20230102	29800	-12.58	20230721	15000	73.67	20221229	3.08	N	036810	500	108 억		366145	N	N	850	N	00	N
104	20231212	100414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26000	-500	5	-1.89	5551069450	207875	45.49	27250	27450	25900	34450	18550	26500	26704.50	1.68	-288	-36474	27200	26850	26450	26100	25700	26650	25900	109	7950	500	19610	50	1	21756789	5657	12.83	2.25	12	0.96	2026.00	11552.00	29800	20230721	-12.75	15000	20221229	73.33	29800	-12.75	20230721	15050	72.76	20230102	29800	-12.75	20230721	15000	73.33	20221229	3.08	N	036810	500	108 억		366145	N	N	850	N	00	N
105	20231212	090411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26850	350	2	1.32	1524308300	56075	12.27	27250	27450	26850	34450	18550	26500	27191.11	1.68	-288	-15728	27200	26850	26450	26100	25700	26650	25900	109	7950	500	19610	50	1	21756789	5842	13.25	2.32	12	0.26	2026.00	11552.00	29800	20230721	-9.90	15000	20221229	79.00	29800	-9.90	20230721	15050	78.41	20230102	29800	-9.90	20230721	15000	79.00	20221229	3.08	N	036810	500	108 억		366145	N	N	850	N	00	N
106	20231211	160413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26500	1000	2	3.92	12015117550	453162	218.03	26800	26800	26050	33150	17850	25500	26514.03	2.50	22613	-18417	26266	25882	25566	25182	24866	25725	25025	109	7650	500	18870	50	1	21756789	5766	13.08	2.29	12	2.08	2026.00	11552.00	29800	20230721	-11.07	15000	20221229	76.67	29800	-11.07	20230721	15050	76.08	20230102	29800	-11.07	20230721	15000	76.67	20221229	3.08	N	036810	500	108 억		544754	N	N	850	N	00	N
107	20231211	150411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26600	1100	2	4.31	11209512800	422788	203.41	26800	26800	26050	33150	17850	25500	26513.32	2.50	22613	-19241	26266	25882	25566	25182	24866	25725	25025	109	7650	500	18870	50	1	21756789	5787	13.13	2.30	12	1.94	2026.00	11552.00	29800	20230721	-10.74	15000	20221229	77.33	29800	-10.74	20230721	15050	76.74	20230102	29800	-10.74	20230721	15000	77.33	20221229	3.08	N	036810	500	108 억		544754	N	N	66	N	00	N
108	20231211	140412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26350	850	2	3.33	9892709700	373183	179.55	26800	26800	26050	33150	17850	25500	26509.00	2.50	22613	-19030	26266	25882	25566	25182	24866	25725	25025	109	7650	500	18870	50	1	21756789	5733	13.01	2.28	12	1.72	2026.00	11552.00	29800	20230721	-11.58	15000	20221229	75.67	29800	-11.58	20230721	15050	75.08	20230102	29800	-11.58	20230721	15000	75.67	20221229	3.08	N	036810	500	108 억		544754	N	N	66	N	00	N
109	20231211	130413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26550	1050	2	4.12	9030730000	340642	163.89	26800	26800	26050	33150	17850	25500	26510.91	2.50	22613	-16729	26266	25882	25566	25182	24866	25725	25025	109	7650	500	18870	50	1	21756789	5776	13.10	2.30	12	1.57	2026.00	11552.00	29800	20230721	-10.91	15000	20221229	77.00	29800	-10.91	20230721	15050	76.41	20230102	29800	-10.91	20230721	15000	77.00	20221229	3.08	N	036810	500	108 억		544754	N	N	66	N	00	N
110	20231211	120413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26400	900	2	3.53	8168855850	308132	148.25	26800	26800	26050	33150	17850	25500	26510.90	2.50	22613	-15460	26266	25882	25566	25182	24866	25725	25025	109	7650	500	18870	50	1	21756789	5744	13.03	2.29	12	1.42	2026.00	11552.00	29800	20230721	-11.41	15000	20221229	76.00	29800	-11.41	20230721	15050	75.42	20230102	29800	-11.41	20230721	15000	76.00	20221229	3.08	N	036810	500	108 억		544754	N	N	66	N	00	N
111	20231211	110410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26600	1100	2	4.31	7283021550	274860	132.24	26800	26800	26050	33150	17850	25500	26497.20	2.50	22613	-13491	26266	25882	25566	25182	24866	25725	25025	109	7650	500	18870	50	1	21756789	5787	13.13	2.30	12	1.26	2026.00	11552.00	29800	20230721	-10.74	15000	20221229	77.33	29800	-10.74	20230721	15050	76.74	20230102	29800	-10.74	20230721	15000	77.33	20221229	3.08	N	036810	500	108 억		544754	N	N	66	N	00	N
112	20231211	100411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26600	1100	2	4.31	5792929550	218914	105.33	26800	26800	26050	33150	17850	25500	26462.12	2.50	22613	-18953	26266	25882	25566	25182	24866	25725	25025	109	7650	500	18870	50	1	21756789	5787	13.13	2.30	12	1.01	2026.00	11552.00	29800	20230721	-10.74	15000	20221229	77.33	29800	-10.74	20230721	15050	76.74	20230102	29800	-10.74	20230721	15000	77.33	20221229	3.08	N	036810	500	108 억		544754	N	N	66	N	00	N
113	20231211	090409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26500	1000	2	3.92	1968385350	73951	35.58	26800	26800	26250	33150	17850	25500	26617.43	2.50	22613	-23484	26266	25882	25566	25182	24866	25725	25025	109	7650	500	18870	50	1	21756789	5766	13.08	2.29	12	0.34	2026.00	11552.00	29800	20230721	-11.07	15000	20221229	76.67	29800	-11.07	20230721	15050	76.08	20230102	29800	-11.07	20230721	15000	76.67	20221229	3.08	N	036810	500	108 억		544754	N	N	66	N	00	N
114	20231208	160407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25500	700	2	2.82	5285202000	206233	107.37	25550	25950	25250	32200	17400	24800	25627.50	2.75	-3833	-18422	26466	25632	25216	24382	23966	25425	24175	109	7400	500	18350	50	1	21756789	5548	12.59	2.21	12	0.95	2026.00	11552.00	29800	20230721	-14.43	15000	20221229	70.00	29800	-14.43	20230721	15050	69.44	20230102	29800	-14.43	20230721	15000	70.00	20221229	3.12	N	036810	500	108 억		598753	N	N	66	N	00	N
115	20231208	150409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25650	850	2	3.43	4728291750	184552	96.08	25550	25950	25250	32200	17400	24800	25620.38	2.75	-3833	-16969	26466	25632	25216	24382	23966	25425	24175	109	7400	500	18350	50	1	21756789	5581	12.66	2.22	12	0.85	2026.00	11552.00	29800	20230721	-13.93	15000	20221229	71.00	29800	-13.93	20230721	15050	70.43	20230102	29800	-13.93	20230721	15000	71.00	20221229	3.12	N	036810	500	108 억		598753	N	N	0	N	00	N
116	20231208	140407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25600	800	2	3.23	4166526550	162614	84.66	25550	25950	25250	32200	17400	24800	25622.19	2.75	-3833	-14046	26466	25632	25216	24382	23966	25425	24175	109	7400	500	18350	50	1	21756789	5570	12.64	2.22	12	0.75	2026.00	11552.00	29800	20230721	-14.09	15000	20221229	70.67	29800	-14.09	20230721	15050	70.10	20230102	29800	-14.09	20230721	15000	70.67	20221229	3.12	N	036810	500	108 억		598753	N	N	0	N	00	N
117	20231208	130407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25400	600	2	2.42	3426876000	133738	69.63	25550	25950	25300	32200	17400	24800	25623.80	2.75	-3833	-12867	26466	25632	25216	24382	23966	25425	24175	109	7400	500	18350	50	1	21756789	5526	12.54	2.20	12	0.61	2026.00	11552.00	29800	20230721	-14.77	15000	20221229	69.33	29800	-14.77	20230721	15050	68.77	20230102	29800	-14.77	20230721	15000	69.33	20221229	3.12	N	036810	500	108 억		598753	N	N	0	N	00	N
118	20231208	120403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25500	700	2	2.82	3184596600	124221	64.67	25550	25950	25300	32200	17400	24800	25636.54	2.75	-3833	-11906	26466	25632	25216	24382	23966	25425	24175	109	7400	500	18350	50	1	21756789	5548	12.59	2.21	12	0.57	2026.00	11552.00	29800	20230721	-14.43	15000	20221229	70.00	29800	-14.43	20230721	15050	69.44	20230102	29800	-14.43	20230721	15000	70.00	20221229	3.12	N	036810	500	108 억		598753	N	N	0	N	00	N
119	20231208	110403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25450	650	2	2.62	2906765250	113345	59.01	25550	25950	25300	32200	17400	24800	25645.29	2.75	-3833	-11193	26466	25632	25216	24382	23966	25425	24175	109	7400	500	18350	50	1	21756789	5537	12.56	2.20	12	0.52	2026.00	11552.00	29800	20230721	-14.60	15000	20221229	69.67	29800	-14.60	20230721	15050	69.10	20230102	29800	-14.60	20230721	15000	69.67	20221229	3.12	N	036810	500	108 억		598753	N	N	0	N	00	N
120	20231208	100409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25500	700	2	2.82	2171621950	84673	44.08	25550	25950	25300	32200	17400	24800	25647.16	2.75	-3833	-3411	26466	25632	25216	24382	23966	25425	24175	109	7400	500	18350	50	1	21756789	5548	12.59	2.21	12	0.39	2026.00	11552.00	29800	20230721	-14.43	15000	20221229	70.00	29800	-14.43	20230721	15050	69.44	20230102	29800	-14.43	20230721	15000	70.00	20221229	3.12	N	036810	500	108 억		598753	N	N	0	N	00	N
121	20231208	090405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25700	900	2	3.63	867433550	33765	17.58	25550	25950	25400	32200	17400	24800	25690.32	2.75	-3833	-530	26466	25632	25216	24382	23966	25425	24175	109	7400	500	18350	50	1	21756789	5591	12.69	2.22	12	0.16	2026.00	11552.00	29800	20230721	-13.76	15000	20221229	71.33	29800	-13.76	20230721	15050	70.76	20230102	29800	-13.76	20230721	15000	71.33	20221229	3.12	N	036810	500	108 억		598753	N	N	0	N	00	N
122	20231207	160403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24800	-1050	5	-4.06	4719039900	187385	34.96	26000	26050	24800	33600	18100	25850	25181.44	2.87	-1817	-24591	27916	26882	25616	24582	23316	27400	25100	109	7750	500	19120	50	1	21756789	5396	12.24	2.15	12	0.86	2026.00	11552.00	29800	20230721	-16.78	15000	20221229	65.33	29800	-16.78	20230721	15050	64.78	20230102	29800	-16.78	20230721	15000	65.33	20221229	3.31	N	036810	500	108 억		623937	N	N	0	N	00	N
123	20231207	150405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24950	-900	5	-3.48	4390761050	174195	32.50	26000	26050	24850	33600	18100	25850	25202.93	2.87	-1817	-22087	27916	26882	25616	24582	23316	27400	25100	109	7750	500	19120	50	1	21756789	5428	12.31	2.16	12	0.80	2026.00	11552.00	29800	20230721	-16.28	15000	20221229	66.33	29800	-16.28	20230721	15050	65.78	20230102	29800	-16.28	20230721	15000	66.33	20221229	3.31	N	036810	500	108 억		623937	N	N	0	N	00	N
124	20231207	140404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25050	-800	5	-3.09	3595505550	142340	26.56	26000	26050	24950	33600	18100	25850	25256.52	2.87	-1817	-18166	27916	26882	25616	24582	23316	27400	25100	109	7750	500	19120	50	1	21756789	5450	12.36	2.17	12	0.65	2026.00	11552.00	29800	20230721	-15.94	15000	20221229	67.00	29800	-15.94	20230721	15050	66.45	20230102	29800	-15.94	20230721	15000	67.00	20221229	3.31	N	036810	500	108 억		623937	N	N	0	N	00	N
125	20231207	130405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25150	-700	5	-2.71	3188040900	126169	23.54	26000	26050	24950	33600	18100	25850	25264.17	2.87	-1817	-13270	27916	26882	25616	24582	23316	27400	25100	109	7750	500	19120	50	1	21756789	5472	12.41	2.18	12	0.58	2026.00	11552.00	29800	20230721	-15.60	15000	20221229	67.67	29800	-15.60	20230721	15050	67.11	20230102	29800	-15.60	20230721	15000	67.67	20221229	3.31	N	036810	500	108 억		623937	N	N	0	N	00	N
126	20231207	120405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25100	-750	5	-2.90	2815217000	111332	20.77	26000	26050	24950	33600	18100	25850	25282.45	2.87	-1817	-6955	27916	26882	25616	24582	23316	27400	25100	109	7750	500	19120	50	1	21756789	5461	12.39	2.17	12	0.51	2026.00	11552.00	29800	20230721	-15.77	15000	20221229	67.33	29800	-15.77	20230721	15050	66.78	20230102	29800	-15.77	20230721	15000	67.33	20221229	3.31	N	036810	500	108 억		623937	N	N	0	N	00	N
127	20231207	110401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25250	-600	5	-2.32	2291606350	90474	16.88	26000	26050	24950	33600	18100	25850	25324.07	2.87	-1817	-4423	27916	26882	25616	24582	23316	27400	25100	109	7750	500	19120	50	1	21756789	5494	12.46	2.19	12	0.42	2026.00	11552.00	29800	20230721	-15.27	15000	20221229	68.33	29800	-15.27	20230721	15050	67.77	20230102	29800	-15.27	20230721	15000	68.33	20221229	3.31	N	036810	500	108 억		623937	N	N	0	N	00	N
128	20231207	100402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25450	-400	5	-1.55	1767292950	69819	13.03	26000	26050	24950	33600	18100	25850	25306.03	2.87	-1817	-2829	27916	26882	25616	24582	23316	27400	25100	109	7750	500	19120	50	1	21756789	5537	12.56	2.20	12	0.32	2026.00	11552.00	29800	20230721	-14.60	15000	20221229	69.67	29800	-14.60	20230721	15050	69.10	20230102	29800	-14.60	20230721	15000	69.67	20221229	3.31	N	036810	500	108 억		623937	N	N	0	N	00	N
129	20231207	090406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25250	-600	5	-2.32	434644950	16989	3.17	26000	26050	25200	33600	18100	25850	25570.24	2.87	-1817	-1785	27916	26882	25616	24582	23316	27400	25100	109	7750	500	19120	50	1	21756789	5494	12.46	2.19	12	0.08	2026.00	11552.00	29800	20230721	-15.27	15000	20221229	68.33	29800	-15.27	20230721	15050	67.77	20230102	29800	-15.27	20230721	15000	68.33	20221229	3.31	N	036810	500	108 억		623937	N	N	0	N	00	N
130	20231206	160358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25850	1800	2	7.48	13674805650	533063	120.95	24450	26650	24350	31250	16850	24050	25653.19	2.84	-679	12745	27050	25550	24800	23300	22550	25175	22925	109	7200	500	17790	50	1	21756789	5624	12.76	2.24	12	2.45	2026.00	11552.00	29800	20230721	-13.26	15000	20221229	72.33	29800	-13.26	20230721	15050	71.76	20230102	29800	-13.26	20230721	15000	72.33	20221229	3.47	N	036810	500	108 억		617653	N	N	790	N	00	N
131	20231206	150406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25650	1600	2	6.65	13193393450	514358	116.71	24450	26650	24350	31250	16850	24050	25650.22	2.84	-679	13097	27050	25550	24800	23300	22550	25175	22925	109	7200	500	17790	50	1	21756789	5581	12.66	2.22	12	2.36	2026.00	11552.00	29800	20230721	-13.93	15000	20221229	71.00	29800	-13.93	20230721	15050	70.43	20230102	29800	-13.93	20230721	15000	71.00	20221229	3.47	N	036810	500	108 억		617653	N	N	790	N	00	N
132	20231206	140404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25550	1500	2	6.24	12023821450	468800	106.37	24450	26650	24350	31250	16850	24050	25648.09	2.84	-679	18833	27050	25550	24800	23300	22550	25175	22925	109	7200	500	17790	50	1	21756789	5559	12.61	2.21	12	2.15	2026.00	11552.00	29800	20230721	-14.26	15000	20221229	70.33	29800	-14.26	20230721	15050	69.77	20230102	29800	-14.26	20230721	15000	70.33	20221229	3.47	N	036810	500	108 억		617653	N	N	790	N	00	N
133	20231206	130401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25800	1750	2	7.28	10080501900	392895	89.15	24450	26650	24350	31250	16850	24050	25656.99	2.84	-679	14419	27050	25550	24800	23300	22550	25175	22925	109	7200	500	17790	50	1	21756789	5613	12.73	2.23	12	1.81	2026.00	11552.00	29800	20230721	-13.42	15000	20221229	72.00	29800	-13.42	20230721	15050	71.43	20230102	29800	-13.42	20230721	15000	72.00	20221229	3.47	N	036810	500	108 억		617653	N	N	790	N	00	N
134	20231206	120359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26150	2100	2	8.73	8323708300	325632	73.89	24450	26650	24350	31250	16850	24050	25561.71	2.84	-679	6023	27050	25550	24800	23300	22550	25175	22925	109	7200	500	17790	50	1	21756789	5689	12.91	2.26	12	1.50	2026.00	11552.00	29800	20230721	-12.25	15000	20221229	74.33	29800	-12.25	20230721	15050	73.75	20230102	29800	-12.25	20230721	15000	74.33	20221229	3.47	N	036810	500	108 억		617653	N	N	790	N	00	N
135	20231206	110406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25600	1550	2	6.44	4064293700	162652	36.91	24450	25600	24350	31250	16850	24050	24987.67	2.84	-679	-12214	27050	25550	24800	23300	22550	25175	22925	109	7200	500	17790	50	1	21756789	5570	12.64	2.22	12	0.75	2026.00	11552.00	29800	20230721	-14.09	15000	20221229	70.67	29800	-14.09	20230721	15050	70.10	20230102	29800	-14.09	20230721	15000	70.67	20221229	3.47	N	036810	500	108 억		617653	N	N	790	N	00	N
136	20231206	100401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25150	1100	2	4.57	2498332350	100795	22.87	24450	25150	24350	31250	16850	24050	24786.28	2.84	-679	-6594	27050	25550	24800	23300	22550	25175	22925	109	7200	500	17790	50	1	21756789	5472	12.41	2.18	12	0.46	2026.00	11552.00	29800	20230721	-15.60	15000	20221229	67.67	29800	-15.60	20230721	15050	67.11	20230102	29800	-15.60	20230721	15000	67.67	20221229	3.47	N	036810	500	108 억		617653	N	N	790	N	00	N
137	20231206	090402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24550	500	2	2.08	253581050	10358	2.35	24450	24600	24350	31250	16850	24050	24481.70	2.84	-679	-764	27050	25550	24800	23300	22550	25175	22925	109	7200	500	17790	50	1	21756789	5341	12.12	2.13	12	0.05	2026.00	11552.00	29800	20230721	-17.62	15000	20221229	63.67	29800	-17.62	20230721	15050	63.12	20230102	29800	-17.62	20230721	15000	63.67	20221229	3.47	N	036810	500	108 억		617653	N	N	790	N	00	N
138	20231205	160403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24050	-2350	5	-8.90	10950184150	437526	29.78	26050	26300	24050	34300	18500	26400	25027.84	2.76	-784	13186	30133	28266	24933	23066	19733	29200	24000	109	7900	500	19530	50	1	21756789	5233	11.87	2.08	12	2.01	2026.00	11552.00	29800	20230721	-19.30	15000	20221229	60.33	29800	-19.30	20230721	15050	59.80	20230102	29800	-19.30	20230721	15000	60.33	20221229	3.29	N	036810	500	108 억		600262	N	N	790	N	00	N
139	20231205	150403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24300	-2100	5	-7.95	10018821950	399160	27.17	26050	26300	24200	34300	18500	26400	25098.59	2.76	-784	11247	30133	28266	24933	23066	19733	29200	24000	109	7900	500	19530	50	1	21756789	5287	11.99	2.10	12	1.83	2026.00	11552.00	29800	20230721	-18.46	15000	20221229	62.00	29800	-18.46	20230721	15050	61.46	20230102	29800	-18.46	20230721	15000	62.00	20221229	3.29	N	036810	500	108 억		600262	N	N	154	N	00	N
140	20231205	140403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24650	-1750	5	-6.63	7792350000	307925	20.96	26050	26300	24500	34300	18500	26400	25304.72	2.76	-784	-4033	30133	28266	24933	23066	19733	29200	24000	109	7900	500	19530	50	1	21756789	5363	12.17	2.13	12	1.42	2026.00	11552.00	29800	20230721	-17.28	15000	20221229	64.33	29800	-17.28	20230721	15050	63.79	20230102	29800	-17.28	20230721	15000	64.33	20221229	3.29	N	036810	500	108 억		600262	N	N	154	N	00	N
141	20231205	130403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24750	-1650	5	-6.25	6670941800	262500	17.86	26050	26300	24650	34300	18500	26400	25411.76	2.76	-784	-1804	30133	28266	24933	23066	19733	29200	24000	109	7900	500	19530	50	1	21756789	5385	12.22	2.14	12	1.21	2026.00	11552.00	29800	20230721	-16.95	15000	20221229	65.00	29800	-16.95	20230721	15050	64.45	20230102	29800	-16.95	20230721	15000	65.00	20221229	3.29	N	036810	500	108 억		600262	N	N	154	N	00	N
142	20231205	120359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25350	-1050	5	-3.98	5018559450	196251	13.36	26050	26300	24950	34300	18500	26400	25570.63	2.76	-784	-3355	30133	28266	24933	23066	19733	29200	24000	109	7900	500	19530	50	1	21756789	5515	12.51	2.19	12	0.90	2026.00	11552.00	29800	20230721	-14.93	15000	20221229	69.00	29800	-14.93	20230721	15050	68.44	20230102	29800	-14.93	20230721	15000	69.00	20221229	3.29	N	036810	500	108 억		600262	N	N	154	N	00	N
143	20231205	110400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25250	-1150	5	-4.36	3804576350	148020	10.07	26050	26300	25150	34300	18500	26400	25701.42	2.76	-784	-8055	30133	28266	24933	23066	19733	29200	24000	109	7900	500	19530	50	1	21756789	5494	12.46	2.19	12	0.68	2026.00	11552.00	29800	20230721	-15.27	15000	20221229	68.33	29800	-15.27	20230721	15050	67.77	20230102	29800	-15.27	20230721	15000	68.33	20221229	3.29	N	036810	500	108 억		600262	N	N	154	N	00	N
144	20231205	100400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26000	-400	5	-1.52	2342042100	90676	6.17	26050	26300	25400	34300	18500	26400	25826.41	2.76	-784	-13837	30133	28266	24933	23066	19733	29200	24000	109	7900	500	19530	50	1	21756789	5657	12.83	2.25	12	0.42	2026.00	11552.00	29800	20230721	-12.75	15000	20221229	73.33	29800	-12.75	20230721	15050	72.76	20230102	29800	-12.75	20230721	15000	73.33	20221229	3.29	N	036810	500	108 억		600262	N	N	154	N	00	N
145	20231205	090359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25700	-700	5	-2.65	597247250	23134	1.57	26050	26300	25400	34300	18500	26400	25807.64	2.76	-784	1099	30133	28266	24933	23066	19733	29200	24000	109	7900	500	19530	50	1	21756789	5591	12.69	2.22	12	0.11	2026.00	11552.00	29800	20230721	-13.76	15000	20221229	71.33	29800	-13.76	20230721	15050	70.76	20230102	29800	-13.76	20230721	15000	71.33	20221229	3.29	N	036810	500	108 억		600262	N	N	154	N	00	N
146	20231204	160400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26400	400	2	1.54	35979846450	1464463	125.25	22950	26800	21600	33800	18200	26000	24566.29	2.96	-1282	-109208	27933	26966	25333	24366	22733	27450	24850	109	7800	500	19240	50	1	21756789	5744	13.03	2.29	12	6.73	2026.00	11552.00	29800	20230721	-11.41	15000	20221229	76.00	29800	-11.41	20230721	15050	75.42	20230102	29800	-11.41	20230721	15000	76.00	20221229	3.29	N	036810	500	108 억		644476	N	N	154	N	00	N
147	20231204	150401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26450	450	2	1.73	35070104800	1429921	122.30	22950	26800	21600	33800	18200	26000	24524.11	2.96	-1282	-106350	27933	26966	25333	24366	22733	27450	24850	109	7800	500	19240	50	1	21756789	5755	13.06	2.29	12	6.57	2026.00	11552.00	29800	20230721	-11.24	15000	20221229	76.33	29800	-11.24	20230721	15050	75.75	20230102	29800	-11.24	20230721	15000	76.33	20221229	3.29	N	036810	500	108 억		644476	N	N	1356	N	00	N
148	20231204	140358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26600	600	2	2.31	31839511250	1308623	111.92	22950	26700	21600	33800	18200	26000	24328.33	2.96	-1282	-80194	27933	26966	25333	24366	22733	27450	24850	109	7800	500	19240	50	1	21756789	5787	13.13	2.30	12	6.01	2026.00	11552.00	29800	20230721	-10.74	15000	20221229	77.33	29800	-10.74	20230721	15050	76.74	20230102	29800	-10.74	20230721	15000	77.33	20221229	3.29	N	036810	500	108 억		644476	N	N	1356	N	00	N
149	20231204	130357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26350	350	2	1.35	29022028000	1202418	102.84	22950	26600	21600	33800	18200	26000	24133.69	2.96	-1282	-89591	27933	26966	25333	24366	22733	27450	24850	109	7800	500	19240	50	1	21756789	5733	13.01	2.28	12	5.53	2026.00	11552.00	29800	20230721	-11.58	15000	20221229	75.67	29800	-11.58	20230721	15050	75.08	20230102	29800	-11.58	20230721	15000	75.67	20221229	3.29	N	036810	500	108 억		644476	N	N	1356	N	00	N
150	20231204	120358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26350	350	2	1.35	27365957450	1139587	97.47	22950	26600	21600	33800	18200	26000	24010.89	2.96	-1282	-94064	27933	26966	25333	24366	22733	27450	24850	109	7800	500	19240	50	1	21756789	5733	13.01	2.28	12	5.24	2026.00	11552.00	29800	20230721	-11.58	15000	20221229	75.67	29800	-11.58	20230721	15050	75.08	20230102	29800	-11.58	20230721	15000	75.67	20221229	3.29	N	036810	500	108 억		644476	N	N	1356	N	00	N
151	20231204	110359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25750	-250	5	-0.96	23083093800	976359	83.51	22950	25950	21600	33800	18200	26000	23637.81	2.96	-1282	-110923	27933	26966	25333	24366	22733	27450	24850	109	7800	500	19240	50	1	21756789	5602	12.71	2.23	12	4.49	2026.00	11552.00	29800	20230721	-13.59	15000	20221229	71.67	29800	-13.59	20230721	15050	71.10	20230102	29800	-13.59	20230721	15000	71.67	20221229	3.29	N	036810	500	108 억		644476	N	N	1356	N	00	N
152	20231204	100359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24700	-1300	5	-5.00	17859968000	768722	65.75	22950	24850	21600	33800	18200	26000	23227.06	2.96	-1282	-109045	27933	26966	25333	24366	22733	27450	24850	109	7800	500	19240	50	1	21756789	5374	12.19	2.14	12	3.53	2026.00	11552.00	29800	20230721	-17.11	15000	20221229	64.67	29800	-17.11	20230721	15050	64.12	20230102	29800	-17.11	20230721	15000	64.67	20221229	3.29	N	036810	500	108 억		644476	N	N	1356	N	00	N
153	20231204	090358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22500	-3500	5	-13.46	3647953750	158993	13.60	22950	23600	22350	33800	18200	26000	22910.34	2.96	-1282	-7542	27933	26966	25333	24366	22733	27450	24850	109	7800	500	19240	50	1	21756789	4895	11.11	1.95	12	0.73	2026.00	11552.00	29800	20230721	-24.50	15000	20221229	50.00	29800	-24.50	20230721	15050	49.50	20230102	29800	-24.50	20230721	15000	50.00	20221229	3.29	N	036810	500	108 억		644476	N	N	1356	N	00	N
154	20231201	160359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26000	2150	2	9.01	29813444300	1166000	639.10	23850	26300	23700	31000	16700	23850	25568.62	2.50	-1896	102764	24550	24200	23750	23400	22950	24375	23575	109	7150	500	17640	50	1	21756789	5657	12.83	2.25	12	5.36	2026.00	11552.00	29800	20230721	-12.75	15000	20221229	73.33	29800	-12.75	20230721	15050	72.76	20230102	29800	-12.75	20230721	15000	73.33	20221229	3.30	N	036810	500	108 억		543274	N	N	1356	N	00	N
155	20231201	150357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26050	2200	2	9.22	28713169650	1123704	615.92	23850	26300	23700	31000	16700	23850	25552.35	2.50	-1896	92490	24550	24200	23750	23400	22950	24375	23575	109	7150	500	17640	50	1	21756789	5668	12.86	2.26	12	5.16	2026.00	11552.00	29800	20230721	-12.58	15000	20221229	73.67	29800	-12.58	20230721	15050	73.09	20230102	29800	-12.58	20230721	15000	73.67	20221229	3.30	N	036810	500	108 억		543274	N	N	4827	N	00	N
156	20231201	140357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26050	2200	2	9.22	25657051400	1006852	551.87	23850	26250	23700	31000	16700	23850	25482.55	2.50	-1896	98988	24550	24200	23750	23400	22950	24375	23575	109	7150	500	17640	50	1	21756789	5668	12.86	2.26	12	4.63	2026.00	11552.00	29800	20230721	-12.58	15000	20221229	73.67	29800	-12.58	20230721	15050	73.09	20230102	29800	-12.58	20230721	15000	73.67	20221229	3.30	N	036810	500	108 억		543274	N	N	4827	N	00	N
157	20231201	130357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25950	2100	2	8.81	23610254050	928400	508.87	23850	26250	23700	31000	16700	23850	25431.23	2.50	-1896	87927	24550	24200	23750	23400	22950	24375	23575	109	7150	500	17640	50	1	21756789	5646	12.81	2.25	12	4.27	2026.00	11552.00	29800	20230721	-12.92	15000	20221229	73.00	29800	-12.92	20230721	15050	72.43	20230102	29800	-12.92	20230721	15000	73.00	20221229	3.30	N	036810	500	108 억		543274	N	N	4827	N	00	N
158	20231201	120400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25850	2000	2	8.39	18113097200	717115	393.06	23850	25850	23700	31000	16700	23850	25258.42	2.50	-1896	41593	24550	24200	23750	23400	22950	24375	23575	109	7150	500	17640	50	1	21756789	5624	12.76	2.24	12	3.30	2026.00	11552.00	29800	20230721	-13.26	15000	20221229	72.33	29800	-13.26	20230721	15050	71.76	20230102	29800	-13.26	20230721	15000	72.33	20221229	3.30	N	036810	500	108 억		543274	N	N	4827	N	00	N
159	20231201	110359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25050	1200	2	5.03	12908500850	513695	281.56	23850	25650	23700	31000	16700	23850	25128.89	2.50	-1896	5500	24550	24200	23750	23400	22950	24375	23575	109	7150	500	17640	50	1	21756789	5450	12.36	2.17	12	2.36	2026.00	11552.00	29800	20230721	-15.94	15000	20221229	67.00	29800	-15.94	20230721	15050	66.45	20230102	29800	-15.94	20230721	15000	67.00	20221229	3.30	N	036810	500	108 억		543274	N	N	4827	N	00	N
160	20231201	100400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	25350	1500	2	6.29	8447503200	336317	184.34	23850	25650	23700	31000	16700	23850	25117.93	2.50	-1896	20046	24550	24200	23750	23400	22950	24375	23575	109	7150	500	17640	50	1	21756789	5515	12.51	2.19	12	1.55	2026.00	11552.00	29800	20230721	-14.93	15000	20221229	69.00	29800	-14.93	20230721	15050	68.44	20230102	29800	-14.93	20230721	15000	69.00	20221229	3.30	N	036810	500	108 억		543274	N	N	4827	N	00	N
161	20231201	090356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24050	200	2	0.84	295985450	12376	6.78	23850	24050	23700	31000	16700	23850	23916.43	2.50	-1896	-815	24550	24200	23750	23400	22950	24375	23575	109	7150	500	17640	50	1	21756789	5233	11.87	2.08	12	0.06	2026.00	11552.00	29800	20230721	-19.30	15000	20221229	60.33	29800	-19.30	20230721	15050	59.80	20230102	29800	-19.30	20230721	15000	60.33	20221229	3.30	N	036810	500	108 억		543274	N	N	4827	N	00	N