KissMeData/046890/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	160537	57	100.00	KSQ150		반도체	N	N	N	N		N	10160	80	2	0.79	1103327960	109179	83.08	10050	10160	10040	13100	7060	10080	10104.91	11.74	26013	5168	10260	10170	10110	10020	9960	10140	9990	292	3020	500	7660	10	1	58305400	5924	-534.74	0.79	12	0.19	-19.00	12793.00	14440	20230519	-29.64	9800	20230103	3.67	14440	-29.64	20230519	9800	3.67	20230103	14440	-29.64	20230519	9800	3.67	20230103	1.80	N	046890	500	291 억		6847109	N	N	10873	N	00	N
3	20231229	150534	57	100.00	KSQ150		반도체	N	N	N	N		N	10160	80	2	0.79	1103327960	109179	83.08	10050	10160	10040	13100	7060	10080	10104.91	11.74	26013	5168	10260	10170	10110	10020	9960	10140	9990	292	3020	500	7660	10	1	58305400	5924	-534.74	0.79	12	0.19	-19.00	12793.00	14440	20230519	-29.64	9800	20230103	3.67	14440	-29.64	20230519	9800	3.67	20230103	14440	-29.64	20230519	9800	3.67	20230103	1.80	N	046890	500	291 억		6847109	N	N	10873	N	00	N
4	20231229	140534	57	100.00	KSQ150		반도체	N	N	N	N		N	10160	80	2	0.79	1103327960	109179	83.08	10050	10160	10040	13100	7060	10080	10104.91	11.74	26013	5168	10260	10170	10110	10020	9960	10140	9990	292	3020	500	7660	10	1	58305400	5924	-534.74	0.79	12	0.19	-19.00	12793.00	14440	20230519	-29.64	9800	20230103	3.67	14440	-29.64	20230519	9800	3.67	20230103	14440	-29.64	20230519	9800	3.67	20230103	1.80	N	046890	500	291 억		6847109	N	N	10873	N	00	N
5	20231229	130534	57	100.00	KSQ150		반도체	N	N	N	N		N	10160	80	2	0.79	1103327960	109179	83.08	10050	10160	10040	13100	7060	10080	10104.91	11.74	26013	5168	10260	10170	10110	10020	9960	10140	9990	292	3020	500	7660	10	1	58305400	5924	-534.74	0.79	12	0.19	-19.00	12793.00	14440	20230519	-29.64	9800	20230103	3.67	14440	-29.64	20230519	9800	3.67	20230103	14440	-29.64	20230519	9800	3.67	20230103	1.80	N	046890	500	291 억		6847109	N	N	10873	N	00	N
6	20231229	120534	57	100.00	KSQ150		반도체	N	N	N	N		N	10160	80	2	0.79	1103327960	109179	83.08	10050	10160	10040	13100	7060	10080	10104.91	11.74	26013	5168	10260	10170	10110	10020	9960	10140	9990	292	3020	500	7660	10	1	58305400	5924	-534.74	0.79	12	0.19	-19.00	12793.00	14440	20230519	-29.64	9800	20230103	3.67	14440	-29.64	20230519	9800	3.67	20230103	14440	-29.64	20230519	9800	3.67	20230103	1.80	N	046890	500	291 억		6847109	N	N	10873	N	00	N
7	20231229	110513	57	100.00	KSQ150		반도체	N	N	N	N		N	10160	80	2	0.79	1103327960	109179	83.08	10050	10160	10040	13100	7060	10080	10104.91	11.74	26013	5168	10260	10170	10110	10020	9960	10140	9990	292	3020	500	7660	10	1	58305400	5924	-534.74	0.79	12	0.19	-19.00	12793.00	14440	20230519	-29.64	9800	20230103	3.67	14440	-29.64	20230519	9800	3.67	20230103	14440	-29.64	20230519	9800	3.67	20230103	1.80	N	046890	500	291 억		6847109	N	N	10873	N	00	N
8	20231229	100517	57	100.00	KSQ150		반도체	N	N	N	N		N	10160	80	2	0.79	1103327960	109179	83.08	10050	10160	10040	13100	7060	10080	10104.91	11.74	26013	5168	10260	10170	10110	10020	9960	10140	9990	292	3020	500	7660	10	1	58305400	5924	-534.74	0.79	12	0.19	-19.00	12793.00	14440	20230519	-29.64	9800	20230103	3.67	14440	-29.64	20230519	9800	3.67	20230103	14440	-29.64	20230519	9800	3.67	20230103	1.80	N	046890	500	291 억		6847109	N	N	10873	N	00	N
9	20231229	090518	57	100.00	KSQ150		반도체	N	N	N	N		N	10160	80	2	0.79	1103327960	109179	83.08	10050	10160	10040	13100	7060	10080	10104.91	11.74	26013	5168	10260	10170	10110	10020	9960	10140	9990	292	3020	500	7660	10	1	58305400	5924	-534.74	0.79	12	0.19	-19.00	12793.00	14440	20230519	-29.64	9800	20230103	3.67	14440	-29.64	20230519	9800	3.67	20230103	14440	-29.64	20230519	9800	3.67	20230103	1.80	N	046890	500	291 억		6847109	N	N	10873	N	00	N
10	20231228	160512	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10160	80	2	0.79	1089399930	107808	82.04	10050	10160	10040	13100	7060	10080	10104.91	11.70	0	5168	10260	10170	10110	10020	9960	10140	9990	292	3020	500	7660	10	1	58305400	5924	-534.74	0.79	12	0.18	-19.00	12793.00	14440	20230519	-29.64	9800	20230103	3.67	14440	-29.64	20230519	9800	3.67	20230103	14440	-29.64	20230519	9800	3.67	20230103	1.80	N	046890	500	291 억		6821096	N	N	10752	N	00	N
11	20231228	150517	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10140	60	2	0.60	822434260	81514	62.03	10050	10150	10040	13100	7060	10080	10089.48	11.70	0	-10323	10260	10170	10110	10020	9960	10140	9990	292	3020	500	7660	10	1	58305400	5912	-533.68	0.79	12	0.14	-19.00	12793.00	14440	20230519	-29.78	9800	20230103	3.47	14440	-29.78	20230519	9800	3.47	20230103	14440	-29.78	20230519	9800	3.47	20230103	1.80	N	046890	500	291 억		6821096	N	N	9277	N	00	N
12	20231228	140512	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10090	10	2	0.10	598984690	59460	45.25	10050	10130	10040	13100	7060	10080	10073.74	11.70	0	-8922	10260	10170	10110	10020	9960	10140	9990	292	3020	500	7660	10	1	58305400	5883	-531.05	0.79	12	0.10	-19.00	12793.00	14440	20230519	-30.12	9800	20230103	2.96	14440	-30.12	20230519	9800	2.96	20230103	14440	-30.12	20230519	9800	2.96	20230103	1.80	N	046890	500	291 억		6821096	N	N	9277	N	00	N
13	20231228	130512	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10100	20	2	0.20	577254650	57306	43.61	10050	10130	10040	13100	7060	10080	10073.20	11.70	0	-9057	10260	10170	10110	10020	9960	10140	9990	292	3020	500	7660	10	1	58305400	5889	-531.58	0.79	12	0.10	-19.00	12793.00	14440	20230519	-30.06	9800	20230103	3.06	14440	-30.06	20230519	9800	3.06	20230103	14440	-30.06	20230519	9800	3.06	20230103	1.80	N	046890	500	291 억		6821096	N	N	9277	N	00	N
14	20231228	120514	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10090	10	2	0.10	524367990	52070	39.62	10050	10130	10040	13100	7060	10080	10070.44	11.70	0	-7632	10260	10170	10110	10020	9960	10140	9990	292	3020	500	7660	10	1	58305400	5883	-531.05	0.79	12	0.09	-19.00	12793.00	14440	20230519	-30.12	9800	20230103	2.96	14440	-30.12	20230519	9800	2.96	20230103	14440	-30.12	20230519	9800	2.96	20230103	1.80	N	046890	500	291 억		6821096	N	N	9277	N	00	N
15	20231228	110514	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10100	20	2	0.20	418532320	41572	31.64	10050	10130	10040	13100	7060	10080	10067.65	11.70	0	-8797	10260	10170	10110	10020	9960	10140	9990	292	3020	500	7660	10	1	58305400	5889	-531.58	0.79	12	0.07	-19.00	12793.00	14440	20230519	-30.06	9800	20230103	3.06	14440	-30.06	20230519	9800	3.06	20230103	14440	-30.06	20230519	9800	3.06	20230103	1.80	N	046890	500	291 억		6821096	N	N	9277	N	00	N
16	20231228	100512	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10090	10	2	0.10	322756130	32080	24.41	10050	10130	10040	13100	7060	10080	10060.98	11.70	0	-6771	10260	10170	10110	10020	9960	10140	9990	292	3020	500	7660	10	1	58305400	5883	-531.05	0.79	12	0.06	-19.00	12793.00	14440	20230519	-30.12	9800	20230103	2.96	14440	-30.12	20230519	9800	2.96	20230103	14440	-30.12	20230519	9800	2.96	20230103	1.80	N	046890	500	291 억		6821096	N	N	9277	N	00	N
17	20231228	090512	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10040	-40	5	-0.40	99883240	9942	7.57	10050	10080	10040	13100	7060	10080	10046.59	11.70	0	-4997	10260	10170	10110	10020	9960	10140	9990	292	3020	500	7660	10	1	58305400	5854	-528.42	0.78	12	0.02	-19.00	12793.00	14440	20230519	-30.47	9800	20230103	2.45	14440	-30.47	20230519	9800	2.45	20230103	14440	-30.47	20230519	9800	2.45	20230103	1.80	N	046890	500	291 억		6821096	N	N	9277	N	00	N
18	20231227	160509	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10080	-90	5	-0.88	1319722000	130686	130.78	10190	10200	10050	13220	7120	10170	10098.43	11.68	233	-16277	10276	10222	10176	10122	10076	10250	10150	292	3050	500	7720	10	1	58305400	5877	-530.53	0.79	12	0.22	-19.00	12793.00	14440	20230519	-30.19	9800	20230103	2.86	14440	-30.19	20230519	9800	2.86	20230103	14440	-30.19	20230519	9800	2.86	20230103	1.81	N	046890	500	291 억		6811991	N	N	9271	N	00	N
19	20231227	150516	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10090	-80	5	-0.79	1188367740	117662	117.74	10190	10200	10050	13220	7120	10170	10099.84	11.68	233	-17903	10276	10222	10176	10122	10076	10250	10150	292	3050	500	7720	10	1	58305400	5883	-531.05	0.79	12	0.20	-19.00	12793.00	14440	20230519	-30.12	9800	20230103	2.96	14440	-30.12	20230519	9800	2.96	20230103	14440	-30.12	20230519	9800	2.96	20230103	1.81	N	046890	500	291 억		6811991	N	N	1536	N	00	N
20	20231227	140514	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10080	-90	5	-0.88	1088187490	107737	107.81	10190	10200	10050	13220	7120	10170	10100.41	11.68	233	-18448	10276	10222	10176	10122	10076	10250	10150	292	3050	500	7720	10	1	58305400	5877	-530.53	0.79	12	0.18	-19.00	12793.00	14440	20230519	-30.19	9800	20230103	2.86	14440	-30.19	20230519	9800	2.86	20230103	14440	-30.19	20230519	9800	2.86	20230103	1.81	N	046890	500	291 억		6811991	N	N	1536	N	00	N
21	20231227	130510	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10090	-80	5	-0.79	967238250	95740	95.81	10190	10200	10050	13220	7120	10170	10102.76	11.68	233	-17211	10276	10222	10176	10122	10076	10250	10150	292	3050	500	7720	10	1	58305400	5883	-531.05	0.79	12	0.16	-19.00	12793.00	14440	20230519	-30.12	9800	20230103	2.96	14440	-30.12	20230519	9800	2.96	20230103	14440	-30.12	20230519	9800	2.96	20230103	1.81	N	046890	500	291 억		6811991	N	N	1536	N	00	N
22	20231227	120509	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10090	-80	5	-0.79	791627100	78333	78.39	10190	10200	10050	13220	7120	10170	10105.92	11.68	233	-19038	10276	10222	10176	10122	10076	10250	10150	292	3050	500	7720	10	1	58305400	5883	-531.05	0.79	12	0.13	-19.00	12793.00	14440	20230519	-30.12	9800	20230103	2.96	14440	-30.12	20230519	9800	2.96	20230103	14440	-30.12	20230519	9800	2.96	20230103	1.81	N	046890	500	291 억		6811991	N	N	1536	N	00	N
23	20231227	110512	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10080	-90	5	-0.88	749647340	74175	74.23	10190	10200	10050	13220	7120	10170	10106.47	11.68	233	-19468	10276	10222	10176	10122	10076	10250	10150	292	3050	500	7720	10	1	58305400	5877	-530.53	0.79	12	0.13	-19.00	12793.00	14440	20230519	-30.19	9800	20230103	2.86	14440	-30.19	20230519	9800	2.86	20230103	14440	-30.19	20230519	9800	2.86	20230103	1.81	N	046890	500	291 억		6811991	N	N	1536	N	00	N
24	20231227	100513	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10060	-110	5	-1.08	596710870	58996	59.04	10190	10200	10050	13220	7120	10170	10114.43	11.68	233	-23023	10276	10222	10176	10122	10076	10250	10150	292	3050	500	7720	10	1	58305400	5866	-529.47	0.79	12	0.10	-19.00	12793.00	14440	20230519	-30.33	9800	20230103	2.65	14440	-30.33	20230519	9800	2.65	20230103	14440	-30.33	20230519	9800	2.65	20230103	1.81	N	046890	500	291 억		6811991	N	N	1536	N	00	N
25	20231227	090514	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10190	20	2	0.20	71735580	7065	7.07	10190	10190	10130	13220	7120	10170	10153.66	11.68	233	-2865	10276	10222	10176	10122	10076	10250	10150	292	3050	500	7720	10	1	58305400	5941	-536.32	0.80	12	0.01	-19.00	12793.00	14440	20230519	-29.43	9800	20230103	3.98	14440	-29.43	20230519	9800	3.98	20230103	14440	-29.43	20230519	9800	3.98	20230103	1.81	N	046890	500	291 억		6811991	N	N	1536	N	00	N
26	20231226	160514	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10170	10	2	0.10	1009392560	99248	83.87	10160	10230	10130	13200	7120	10160	10170.41	11.68	-872	2787	10300	10230	10190	10120	10080	10210	10100	292	3040	500	7720	10	1	58305400	5930	-535.26	0.79	12	0.17	-19.00	12793.00	14440	20230519	-29.57	9800	20230103	3.78	14440	-29.57	20230519	9800	3.78	20230103	14440	-29.57	20230519	9800	3.78	20230103	1.80	N	046890	500	291 억		6810337	N	N	1536	N	00	N
27	20231226	150512	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10160	0	3	0.00	870930090	85621	72.36	10160	10230	10130	13200	7120	10160	10171.92	11.68	-872	1678	10300	10230	10190	10120	10080	10210	10100	292	3040	500	7720	10	1	58305400	5924	-534.74	0.79	12	0.15	-19.00	12793.00	14440	20230519	-29.64	9800	20230103	3.67	14440	-29.64	20230519	9800	3.67	20230103	14440	-29.64	20230519	9800	3.67	20230103	1.80	N	046890	500	291 억		6810337	N	N	6811	N	00	N
28	20231226	140513	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10140	-20	5	-0.20	666426810	65485	55.34	10160	10230	10130	13200	7120	10160	10176.79	11.68	-872	-2062	10300	10230	10190	10120	10080	10210	10100	292	3040	500	7720	10	1	58305400	5912	-533.68	0.79	12	0.11	-19.00	12793.00	14440	20230519	-29.78	9800	20230103	3.47	14440	-29.78	20230519	9800	3.47	20230103	14440	-29.78	20230519	9800	3.47	20230103	1.80	N	046890	500	291 억		6810337	N	N	6811	N	00	N
29	20231226	130514	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10150	-10	5	-0.10	626850430	61581	52.04	10160	10230	10130	13200	7120	10160	10179.28	11.68	-872	-2087	10300	10230	10190	10120	10080	10210	10100	292	3040	500	7720	10	1	58305400	5918	-534.21	0.79	12	0.11	-19.00	12793.00	14440	20230519	-29.71	9800	20230103	3.57	14440	-29.71	20230519	9800	3.57	20230103	14440	-29.71	20230519	9800	3.57	20230103	1.80	N	046890	500	291 억		6810337	N	N	6811	N	00	N
30	20231226	120512	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10170	10	2	0.10	535678570	52600	44.45	10160	10230	10150	13200	7120	10160	10184.00	11.68	-872	-231	10300	10230	10190	10120	10080	10210	10100	292	3040	500	7720	10	1	58305400	5930	-535.26	0.79	12	0.09	-19.00	12793.00	14440	20230519	-29.57	9800	20230103	3.78	14440	-29.57	20230519	9800	3.78	20230103	14440	-29.57	20230519	9800	3.78	20230103	1.80	N	046890	500	291 억		6810337	N	N	6811	N	00	N
31	20231226	110516	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10170	10	2	0.10	490508210	48154	40.69	10160	10230	10150	13200	7120	10160	10186.24	11.68	-872	450	10300	10230	10190	10120	10080	10210	10100	292	3040	500	7720	10	1	58305400	5930	-535.26	0.79	12	0.08	-19.00	12793.00	14440	20230519	-29.57	9800	20230103	3.78	14440	-29.57	20230519	9800	3.78	20230103	14440	-29.57	20230519	9800	3.78	20230103	1.80	N	046890	500	291 억		6810337	N	N	6811	N	00	N
32	20231226	100512	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10200	40	2	0.39	394787610	38752	32.75	10160	10230	10150	13200	7120	10160	10187.54	11.68	-872	-98	10300	10230	10190	10120	10080	10210	10100	292	3040	500	7720	10	1	58305400	5947	-536.84	0.80	12	0.07	-19.00	12793.00	14440	20230519	-29.36	9800	20230103	4.08	14440	-29.36	20230519	9800	4.08	20230103	14440	-29.36	20230519	9800	4.08	20230103	1.80	N	046890	500	291 억		6810337	N	N	6811	N	00	N
33	20231226	090514	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10180	20	2	0.20	39483630	3879	3.28	10160	10220	10160	13200	7120	10160	10178.82	11.68	-872	-1218	10300	10230	10190	10120	10080	10210	10100	292	3040	500	7720	10	1	58305400	5935	-535.79	0.80	12	0.01	-19.00	12793.00	14440	20230519	-29.50	9800	20230103	3.88	14440	-29.50	20230519	9800	3.88	20230103	14440	-29.50	20230519	9800	3.88	20230103	1.80	N	046890	500	291 억		6810337	N	N	6811	N	00	N
34	20231222	160507	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10160	10	2	0.10	1197125200	117457	80.68	10200	10260	10150	13190	7110	10150	10192.18	11.64	-3078	13580	10290	10220	10160	10090	10030	10190	10060	292	3040	500	7710	10	1	58305400	5924	-534.74	0.79	12	0.20	-19.00	12793.00	14440	20230519	-29.64	9800	20230103	3.67	14440	-29.64	20230519	9800	3.67	20230103	14440	-29.64	20230519	9800	3.67	20230103	1.79	N	046890	500	291 억		6785063	N	N	6811	N	00	N
35	20231222	150506	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10170	20	2	0.20	1113923050	109271	75.06	10200	10260	10150	13190	7110	10150	10194.13	11.64	-3078	14790	10290	10220	10160	10090	10030	10190	10060	292	3040	500	7710	10	1	58305400	5930	-535.26	0.79	12	0.19	-19.00	12793.00	14440	20230519	-29.57	9800	20230103	3.78	14440	-29.57	20230519	9800	3.78	20230103	14440	-29.57	20230519	9800	3.78	20230103	1.79	N	046890	500	291 억		6785063	N	N	1707	N	00	N
36	20231222	140502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10170	20	2	0.20	928347610	91018	62.52	10200	10260	10150	13190	7110	10150	10199.60	11.64	-3078	12766	10290	10220	10160	10090	10030	10190	10060	292	3040	500	7710	10	1	58305400	5930	-535.26	0.79	12	0.16	-19.00	12793.00	14440	20230519	-29.57	9800	20230103	3.78	14440	-29.57	20230519	9800	3.78	20230103	14440	-29.57	20230519	9800	3.78	20230103	1.79	N	046890	500	291 억		6785063	N	N	1707	N	00	N
37	20231222	130502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10200	50	2	0.49	835399330	81890	56.25	10200	10260	10150	13190	7110	10150	10201.48	11.64	-3078	13195	10290	10220	10160	10090	10030	10190	10060	292	3040	500	7710	10	1	58305400	5947	-536.84	0.80	12	0.14	-19.00	12793.00	14440	20230519	-29.36	9800	20230103	4.08	14440	-29.36	20230519	9800	4.08	20230103	14440	-29.36	20230519	9800	4.08	20230103	1.79	N	046890	500	291 억		6785063	N	N	1707	N	00	N
38	20231222	120503	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10220	70	2	0.69	750195030	73538	50.51	10200	10260	10150	13190	7110	10150	10201.46	11.64	-3078	12922	10290	10220	10160	10090	10030	10190	10060	292	3040	500	7710	10	1	58305400	5959	-537.89	0.80	12	0.13	-19.00	12793.00	14440	20230519	-29.22	9800	20230103	4.29	14440	-29.22	20230519	9800	4.29	20230103	14440	-29.22	20230519	9800	4.29	20230103	1.79	N	046890	500	291 억		6785063	N	N	1707	N	00	N
39	20231222	110505	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10250	100	2	0.99	582053650	57109	39.23	10200	10260	10150	13190	7110	10150	10191.98	11.64	-3078	9324	10290	10220	10160	10090	10030	10190	10060	292	3040	500	7710	10	1	58305400	5976	-539.47	0.80	12	0.10	-19.00	12793.00	14440	20230519	-29.02	9800	20230103	4.59	14440	-29.02	20230519	9800	4.59	20230103	14440	-29.02	20230519	9800	4.59	20230103	1.79	N	046890	500	291 억		6785063	N	N	1707	N	00	N
40	20231222	100502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10170	20	2	0.20	414897620	40719	27.97	10200	10250	10150	13190	7110	10150	10189.29	11.64	-3078	4207	10290	10220	10160	10090	10030	10190	10060	292	3040	500	7710	10	1	58305400	5930	-535.26	0.79	12	0.07	-19.00	12793.00	14440	20230519	-29.57	9800	20230103	3.78	14440	-29.57	20230519	9800	3.78	20230103	14440	-29.57	20230519	9800	3.78	20230103	1.79	N	046890	500	291 억		6785063	N	N	1707	N	00	N
41	20231222	090503	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10190	40	2	0.39	39838070	3901	2.68	10200	10240	10190	13190	7110	10150	10212.27	11.64	-3078	1022	10290	10220	10160	10090	10030	10190	10060	292	3040	500	7710	10	1	58305400	5941	-536.32	0.80	12	0.01	-19.00	12793.00	14440	20230519	-29.43	9800	20230103	3.98	14440	-29.43	20230519	9800	3.98	20230103	14440	-29.43	20230519	9800	3.98	20230103	1.79	N	046890	500	291 억		6785063	N	N	1707	N	00	N
42	20231221	160501	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10150	-80	5	-0.78	1470178830	145065	103.26	10180	10230	10100	13290	7170	10230	10134.58	11.65	-18761	-53432	10390	10310	10260	10180	10130	10285	10155	292	3060	500	7770	10	1	58305400	5918	-534.21	0.79	12	0.25	-19.00	12793.00	14440	20230519	-29.71	9800	20230103	3.57	14440	-29.71	20230519	9800	3.57	20230103	14440	-29.71	20230519	9800	3.57	20230103	1.80	N	046890	500	291 억		6793699	N	N	1707	N	00	N
43	20231221	150502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10130	-100	5	-0.98	1370296800	135218	96.25	10180	10230	10100	13290	7170	10230	10133.98	11.65	-18761	-55923	10390	10310	10260	10180	10130	10285	10155	292	3060	500	7770	10	1	58305400	5906	-533.16	0.79	12	0.23	-19.00	12793.00	14440	20230519	-29.85	9800	20230103	3.37	14440	-29.85	20230519	9800	3.37	20230103	14440	-29.85	20230519	9800	3.37	20230103	1.80	N	046890	500	291 억		6793699	N	N	858	N	00	N
44	20231221	140500	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10120	-110	5	-1.08	1209255000	119309	84.93	10180	10230	10100	13290	7170	10230	10135.49	11.65	-18761	-55212	10390	10310	10260	10180	10130	10285	10155	292	3060	500	7770	10	1	58305400	5901	-532.63	0.79	12	0.20	-19.00	12793.00	14440	20230519	-29.92	9800	20230103	3.27	14440	-29.92	20230519	9800	3.27	20230103	14440	-29.92	20230519	9800	3.27	20230103	1.80	N	046890	500	291 억		6793699	N	N	858	N	00	N
45	20231221	130501	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10130	-100	5	-0.98	994059520	98018	69.77	10180	10230	10100	13290	7170	10230	10141.60	11.65	-18761	-44490	10390	10310	10260	10180	10130	10285	10155	292	3060	500	7770	10	1	58305400	5906	-533.16	0.79	12	0.17	-19.00	12793.00	14440	20230519	-29.85	9800	20230103	3.37	14440	-29.85	20230519	9800	3.37	20230103	14440	-29.85	20230519	9800	3.37	20230103	1.80	N	046890	500	291 억		6793699	N	N	858	N	00	N
46	20231221	120503	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10120	-110	5	-1.08	889964640	87733	62.45	10180	10230	10100	13290	7170	10230	10144.01	11.65	-18761	-38345	10390	10310	10260	10180	10130	10285	10155	292	3060	500	7770	10	1	58305400	5901	-532.63	0.79	12	0.15	-19.00	12793.00	14440	20230519	-29.92	9800	20230103	3.27	14440	-29.92	20230519	9800	3.27	20230103	14440	-29.92	20230519	9800	3.27	20230103	1.80	N	046890	500	291 억		6793699	N	N	858	N	00	N
47	20231221	110503	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10120	-110	5	-1.08	603743010	59440	42.31	10180	10230	10110	13290	7170	10230	10157.18	11.65	-18761	-20802	10390	10310	10260	10180	10130	10285	10155	292	3060	500	7770	10	1	58305400	5901	-532.63	0.79	12	0.10	-19.00	12793.00	14440	20230519	-29.92	9800	20230103	3.27	14440	-29.92	20230519	9800	3.27	20230103	14440	-29.92	20230519	9800	3.27	20230103	1.80	N	046890	500	291 억		6793699	N	N	858	N	00	N
48	20231221	100500	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10190	-40	5	-0.39	240086650	23571	16.78	10180	10230	10140	13290	7170	10230	10185.68	11.65	-18761	4466	10390	10310	10260	10180	10130	10285	10155	292	3060	500	7770	10	1	58305400	5941	-536.32	0.80	12	0.04	-19.00	12793.00	14440	20230519	-29.43	9800	20230103	3.98	14440	-29.43	20230519	9800	3.98	20230103	14440	-29.43	20230519	9800	3.98	20230103	1.80	N	046890	500	291 억		6793699	N	N	858	N	00	N
49	20231221	090502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10190	-40	5	-0.39	49862540	4903	3.49	10180	10190	10150	13290	7170	10230	10169.79	11.65	-18761	1196	10390	10310	10260	10180	10130	10285	10155	292	3060	500	7770	10	1	58305400	5941	-536.32	0.80	12	0.01	-19.00	12793.00	14440	20230519	-29.43	9800	20230103	3.98	14440	-29.43	20230519	9800	3.98	20230103	14440	-29.43	20230519	9800	3.98	20230103	1.80	N	046890	500	291 억		6793699	N	N	858	N	00	N
50	20231220	160502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10230	-10	5	-0.10	1435224280	140008	63.07	10270	10340	10210	13310	7170	10240	10251.09	11.70	18725	-22561	10486	10362	10226	10102	9966	10425	10165	292	3070	500	7780	10	1	58305400	5965	-538.42	0.80	12	0.24	-19.00	12793.00	14440	20230519	-29.16	9800	20230103	4.39	14440	-29.16	20230519	9800	4.39	20230103	14440	-29.16	20230519	9800	4.39	20230103	1.78	N	046890	500	291 억		6822777	N	N	858	N	00	N
51	20231220	150528	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10220	-20	5	-0.20	1330022760	129722	58.43	10270	10340	10210	13310	7170	10240	10252.87	11.70	18725	-24469	10486	10362	10226	10102	9966	10425	10165	292	3070	500	7780	10	1	58305400	5959	-537.89	0.80	12	0.22	-19.00	12793.00	14440	20230519	-29.22	9800	20230103	4.29	14440	-29.22	20230519	9800	4.29	20230103	14440	-29.22	20230519	9800	4.29	20230103	1.78	N	046890	500	291 억		6822777	N	N	3062	N	00	N
52	20231220	140535	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10230	-10	5	-0.10	1149721880	112092	50.49	10270	10340	10210	13310	7170	10240	10256.95	11.70	18725	-20916	10486	10362	10226	10102	9966	10425	10165	292	3070	500	7780	10	1	58305400	5965	-538.42	0.80	12	0.19	-19.00	12793.00	14440	20230519	-29.16	9800	20230103	4.39	14440	-29.16	20230519	9800	4.39	20230103	14440	-29.16	20230519	9800	4.39	20230103	1.78	N	046890	500	291 억		6822777	N	N	3062	N	00	N
53	20231220	130531	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10220	-20	5	-0.20	1020823450	99497	44.82	10270	10340	10210	13310	7170	10240	10259.84	11.70	18725	-17793	10486	10362	10226	10102	9966	10425	10165	292	3070	500	7780	10	1	58305400	5959	-537.89	0.80	12	0.17	-19.00	12793.00	14440	20230519	-29.22	9800	20230103	4.29	14440	-29.22	20230519	9800	4.29	20230103	14440	-29.22	20230519	9800	4.29	20230103	1.78	N	046890	500	291 억		6822777	N	N	3062	N	00	N
54	20231220	120500	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10230	-10	5	-0.10	828894230	80734	36.37	10270	10340	10210	13310	7170	10240	10266.98	11.70	18725	-12173	10486	10362	10226	10102	9966	10425	10165	292	3070	500	7780	10	1	58305400	5965	-538.42	0.80	12	0.14	-19.00	12793.00	14440	20230519	-29.16	9800	20230103	4.39	14440	-29.16	20230519	9800	4.39	20230103	14440	-29.16	20230519	9800	4.39	20230103	1.78	N	046890	500	291 억		6822777	N	N	3062	N	00	N
55	20231220	110502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10240	0	3	0.00	608186930	59172	26.65	10270	10340	10220	13310	7170	10240	10278.29	11.70	18725	-11421	10486	10362	10226	10102	9966	10425	10165	292	3070	500	7780	10	1	58305400	5970	-538.95	0.80	12	0.10	-19.00	12793.00	14440	20230519	-29.09	9800	20230103	4.49	14440	-29.09	20230519	9800	4.49	20230103	14440	-29.09	20230519	9800	4.49	20230103	1.78	N	046890	500	291 억		6822777	N	N	3062	N	00	N
56	20231220	100502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10240	0	3	0.00	421298960	40926	18.44	10270	10340	10240	13310	7170	10240	10294.16	11.70	18725	-7303	10486	10362	10226	10102	9966	10425	10165	292	3070	500	7780	10	1	58305400	5970	-538.95	0.80	12	0.07	-19.00	12793.00	14440	20230519	-29.09	9800	20230103	4.49	14440	-29.09	20230519	9800	4.49	20230103	14440	-29.09	20230519	9800	4.49	20230103	1.78	N	046890	500	291 억		6822777	N	N	3062	N	00	N
57	20231220	090501	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10280	40	2	0.39	57861390	5628	2.54	10270	10310	10260	13310	7170	10240	10280.99	11.70	18725	1301	10486	10362	10226	10102	9966	10425	10165	292	3070	500	7780	10	1	58305400	5994	-541.05	0.80	12	0.01	-19.00	12793.00	14440	20230519	-28.81	9800	20230103	4.90	14440	-28.81	20230519	9800	4.90	20230103	14440	-28.81	20230519	9800	4.90	20230103	1.78	N	046890	500	291 억		6822777	N	N	3062	N	00	N
58	20231219	160501	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10240	130	2	1.29	2261038520	221342	109.87	10120	10350	10090	13140	7080	10110	10215.12	11.57	552	43735	10430	10270	10190	10030	9950	10230	9990	292	3030	500	7680	10	1	58305400	5970	-538.95	0.80	12	0.38	-19.00	12793.00	14440	20230519	-29.09	9800	20230103	4.49	14440	-29.09	20230519	9800	4.49	20230103	14440	-29.09	20230519	9800	4.49	20230103	1.81	N	046890	500	291 억		6744319	N	N	3062	N	00	N
59	20231219	150502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10270	160	2	1.58	2096590430	205297	101.91	10120	10350	10090	13140	7080	10110	10212.47	11.57	552	41863	10430	10270	10190	10030	9950	10230	9990	292	3030	500	7680	10	1	58305400	5988	-540.53	0.80	12	0.35	-19.00	12793.00	14440	20230519	-28.88	9800	20230103	4.80	14440	-28.88	20230519	9800	4.80	20230103	14440	-28.88	20230519	9800	4.80	20230103	1.81	N	046890	500	291 억		6744319	N	N	3035	N	00	N
60	20231219	140500	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10250	140	2	1.38	1870518330	183245	90.96	10120	10350	10090	13140	7080	10110	10207.75	11.57	552	35012	10430	10270	10190	10030	9950	10230	9990	292	3030	500	7680	10	1	58305400	5976	-539.47	0.80	12	0.31	-19.00	12793.00	14440	20230519	-29.02	9800	20230103	4.59	14440	-29.02	20230519	9800	4.59	20230103	14440	-29.02	20230519	9800	4.59	20230103	1.81	N	046890	500	291 억		6744319	N	N	3035	N	00	N
61	20231219	130502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10280	170	2	1.68	1697046850	166323	82.56	10120	10350	10090	13140	7080	10110	10203.32	11.57	552	33284	10430	10270	10190	10030	9950	10230	9990	292	3030	500	7680	10	1	58305400	5994	-541.05	0.80	12	0.29	-19.00	12793.00	14440	20230519	-28.81	9800	20230103	4.90	14440	-28.81	20230519	9800	4.90	20230103	14440	-28.81	20230519	9800	4.90	20230103	1.81	N	046890	500	291 억		6744319	N	N	3035	N	00	N
62	20231219	120503	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10280	170	2	1.68	1211774940	119194	59.17	10120	10300	10090	13140	7080	10110	10166.41	11.57	552	17154	10430	10270	10190	10030	9950	10230	9990	292	3030	500	7680	10	1	58305400	5994	-541.05	0.80	12	0.20	-19.00	12793.00	14440	20230519	-28.81	9800	20230103	4.90	14440	-28.81	20230519	9800	4.90	20230103	14440	-28.81	20230519	9800	4.90	20230103	1.81	N	046890	500	291 억		6744319	N	N	3035	N	00	N
63	20231219	110503	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10140	30	2	0.30	746912100	73718	36.59	10120	10180	10090	13140	7080	10110	10132.02	11.57	552	3001	10430	10270	10190	10030	9950	10230	9990	292	3030	500	7680	10	1	58305400	5912	-533.68	0.79	12	0.13	-19.00	12793.00	14440	20230519	-29.78	9800	20230103	3.47	14440	-29.78	20230519	9800	3.47	20230103	14440	-29.78	20230519	9800	3.47	20230103	1.81	N	046890	500	291 억		6744319	N	N	3035	N	00	N
64	20231219	100500	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10160	50	2	0.49	608501880	60065	29.82	10120	10180	10090	13140	7080	10110	10130.72	11.57	552	3566	10430	10270	10190	10030	9950	10230	9990	292	3030	500	7680	10	1	58305400	5924	-534.74	0.79	12	0.10	-19.00	12793.00	14440	20230519	-29.64	9800	20230103	3.67	14440	-29.64	20230519	9800	3.67	20230103	14440	-29.64	20230519	9800	3.67	20230103	1.81	N	046890	500	291 억		6744319	N	N	3035	N	00	N
65	20231219	090500	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10140	30	2	0.30	184389030	18200	9.03	10120	10180	10120	13140	7080	10110	10131.27	11.57	552	-321	10430	10270	10190	10030	9950	10230	9990	292	3030	500	7680	10	1	58305400	5912	-533.68	0.79	12	0.03	-19.00	12793.00	14440	20230519	-29.78	9800	20230103	3.47	14440	-29.78	20230519	9800	3.47	20230103	14440	-29.78	20230519	9800	3.47	20230103	1.81	N	046890	500	291 억		6744319	N	N	3035	N	00	N
66	20231218	160500	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10110	-240	5	-2.32	2045154040	200965	110.22	10350	10350	10110	13450	7250	10350	10176.97	11.70	4618	-70084	10436	10392	10306	10262	10176	10415	10285	292	3100	500	7860	10	1	58305400	5895	-532.11	0.79	12	0.34	-19.00	12793.00	14440	20230519	-29.99	9800	20230103	3.16	14440	-29.99	20230519	9800	3.16	20230103	14440	-29.99	20230519	9800	3.16	20230103	1.83	N	046890	500	291 억		6821354	N	N	3035	N	00	N
67	20231218	150500	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10130	-220	5	-2.13	1733816660	170198	93.34	10350	10350	10120	13450	7250	10350	10187.06	11.70	4618	-54891	10436	10392	10306	10262	10176	10415	10285	292	3100	500	7860	10	1	58305400	5906	-533.16	0.79	12	0.29	-19.00	12793.00	14440	20230519	-29.85	9800	20230103	3.37	14440	-29.85	20230519	9800	3.37	20230103	14440	-29.85	20230519	9800	3.37	20230103	1.83	N	046890	500	291 억		6821354	N	N	2588	N	00	N
68	20231218	140458	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10150	-200	5	-1.93	1474403520	144604	79.31	10350	10350	10140	13450	7250	10350	10196.15	11.70	4618	-43235	10436	10392	10306	10262	10176	10415	10285	292	3100	500	7860	10	1	58305400	5918	-534.21	0.79	12	0.25	-19.00	12793.00	14440	20230519	-29.71	9800	20230103	3.57	14440	-29.71	20230519	9800	3.57	20230103	14440	-29.71	20230519	9800	3.57	20230103	1.83	N	046890	500	291 억		6821354	N	N	2588	N	00	N
69	20231218	130500	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10160	-190	5	-1.84	1289403650	126370	69.31	10350	10350	10150	13450	7250	10350	10203.40	11.70	4618	-38668	10436	10392	10306	10262	10176	10415	10285	292	3100	500	7860	10	1	58305400	5924	-534.74	0.79	12	0.22	-19.00	12793.00	14440	20230519	-29.64	9800	20230103	3.67	14440	-29.64	20230519	9800	3.67	20230103	14440	-29.64	20230519	9800	3.67	20230103	1.83	N	046890	500	291 억		6821354	N	N	2588	N	00	N
70	20231218	120455	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10180	-170	5	-1.64	1077558380	105515	57.87	10350	10350	10160	13450	7250	10350	10212.37	11.70	4618	-31468	10436	10392	10306	10262	10176	10415	10285	292	3100	500	7860	10	1	58305400	5935	-535.79	0.80	12	0.18	-19.00	12793.00	14440	20230519	-29.50	9800	20230103	3.88	14440	-29.50	20230519	9800	3.88	20230103	14440	-29.50	20230519	9800	3.88	20230103	1.83	N	046890	500	291 억		6821354	N	N	2588	N	00	N
71	20231218	110458	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10200	-150	5	-1.45	948480610	92825	50.91	10350	10350	10160	13450	7250	10350	10217.94	11.70	4618	-28255	10436	10392	10306	10262	10176	10415	10285	292	3100	500	7860	10	1	58305400	5947	-536.84	0.80	12	0.16	-19.00	12793.00	14440	20230519	-29.36	9800	20230103	4.08	14440	-29.36	20230519	9800	4.08	20230103	14440	-29.36	20230519	9800	4.08	20230103	1.83	N	046890	500	291 억		6821354	N	N	2588	N	00	N
72	20231218	100458	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10190	-160	5	-1.55	677571200	66218	36.32	10350	10350	10180	13450	7250	10350	10232.43	11.70	4618	-22636	10436	10392	10306	10262	10176	10415	10285	292	3100	500	7860	10	1	58305400	5941	-536.32	0.80	12	0.11	-19.00	12793.00	14440	20230519	-29.43	9800	20230103	3.98	14440	-29.43	20230519	9800	3.98	20230103	14440	-29.43	20230519	9800	3.98	20230103	1.83	N	046890	500	291 억		6821354	N	N	2588	N	00	N
73	20231218	090454	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10270	-80	5	-0.77	60922620	5909	3.24	10350	10350	10250	13450	7250	10350	10310.13	11.70	4618	-2370	10436	10392	10306	10262	10176	10415	10285	292	3100	500	7860	10	1	58305400	5988	-540.53	0.80	12	0.01	-19.00	12793.00	14440	20230519	-28.88	9800	20230103	4.80	14440	-28.88	20230519	9800	4.80	20230103	14440	-28.88	20230519	9800	4.80	20230103	1.83	N	046890	500	291 억		6821354	N	N	2588	N	00	N
74	20231215	160455	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10350	-20	5	-0.19	1862852470	181478	46.52	10340	10350	10220	13480	7260	10370	10264.81	11.73	1524	3111	10590	10480	10360	10250	10130	10535	10305	292	3110	500	7880	10	1	58305400	6035	-544.74	0.81	12	0.31	-19.00	12793.00	14440	20230519	-28.32	9800	20230103	5.61	14440	-28.32	20230519	9800	5.61	20230103	14440	-28.32	20230519	9800	5.61	20230103	1.84	N	046890	500	291 억		6838451	N	N	2588	N	00	N
75	20231215	150459	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10240	-130	5	-1.25	1505100250	146822	37.64	10340	10350	10220	13480	7260	10370	10251.19	11.73	1524	-11971	10590	10480	10360	10250	10130	10535	10305	292	3110	500	7880	10	1	58305400	5970	-538.95	0.80	12	0.25	-19.00	12793.00	14440	20230519	-29.09	9800	20230103	4.49	14440	-29.09	20230519	9800	4.49	20230103	14440	-29.09	20230519	9800	4.49	20230103	1.84	N	046890	500	291 억		6838451	N	N	12121	N	00	N
76	20231215	140458	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10240	-130	5	-1.25	1317608960	128504	32.94	10340	10350	10220	13480	7260	10370	10253.45	11.73	1524	-9011	10590	10480	10360	10250	10130	10535	10305	292	3110	500	7880	10	1	58305400	5970	-538.95	0.80	12	0.22	-19.00	12793.00	14440	20230519	-29.09	9800	20230103	4.49	14440	-29.09	20230519	9800	4.49	20230103	14440	-29.09	20230519	9800	4.49	20230103	1.84	N	046890	500	291 억		6838451	N	N	12121	N	00	N
77	20231215	130455	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10240	-130	5	-1.25	1189509200	115983	29.73	10340	10350	10230	13480	7260	10370	10255.89	11.73	1524	-3618	10590	10480	10360	10250	10130	10535	10305	292	3110	500	7880	10	1	58305400	5970	-538.95	0.80	12	0.20	-19.00	12793.00	14440	20230519	-29.09	9800	20230103	4.49	14440	-29.09	20230519	9800	4.49	20230103	14440	-29.09	20230519	9800	4.49	20230103	1.84	N	046890	500	291 억		6838451	N	N	12121	N	00	N
78	20231215	120456	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10250	-120	5	-1.16	1034623360	100854	25.85	10340	10350	10230	13480	7260	10370	10258.62	11.73	1524	1144	10590	10480	10360	10250	10130	10535	10305	292	3110	500	7880	10	1	58305400	5976	-539.47	0.80	12	0.17	-19.00	12793.00	14440	20230519	-29.02	9800	20230103	4.59	14440	-29.02	20230519	9800	4.59	20230103	14440	-29.02	20230519	9800	4.59	20230103	1.84	N	046890	500	291 억		6838451	N	N	12121	N	00	N
79	20231215	110453	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10250	-120	5	-1.16	888500910	86591	22.20	10340	10350	10230	13480	7260	10370	10260.89	11.73	1524	3622	10590	10480	10360	10250	10130	10535	10305	292	3110	500	7880	10	1	58305400	5976	-539.47	0.80	12	0.15	-19.00	12793.00	14440	20230519	-29.02	9800	20230103	4.59	14440	-29.02	20230519	9800	4.59	20230103	14440	-29.02	20230519	9800	4.59	20230103	1.84	N	046890	500	291 억		6838451	N	N	12121	N	00	N
80	20231215	100458	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10260	-110	5	-1.06	631891600	61555	15.78	10340	10350	10230	13480	7260	10370	10265.48	11.73	1524	5073	10590	10480	10360	10250	10130	10535	10305	292	3110	500	7880	10	1	58305400	5982	-540.00	0.80	12	0.11	-19.00	12793.00	14440	20230519	-28.95	9800	20230103	4.69	14440	-28.95	20230519	9800	4.69	20230103	14440	-28.95	20230519	9800	4.69	20230103	1.84	N	046890	500	291 억		6838451	N	N	12121	N	00	N
81	20231215	090456	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10290	-80	5	-0.77	100241270	9719	2.49	10340	10350	10290	13480	7260	10370	10313.95	11.73	1524	168	10590	10480	10360	10250	10130	10535	10305	292	3110	500	7880	10	1	58305400	6000	-541.58	0.80	12	0.02	-19.00	12793.00	14440	20230519	-28.74	9800	20230103	5.00	14440	-28.74	20230519	9800	5.00	20230103	14440	-28.74	20230519	9800	5.00	20230103	1.84	N	046890	500	291 억		6838451	N	N	12121	N	00	N
82	20231214	160453	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10370	180	2	1.77	4000757430	386758	129.48	10350	10470	10240	13240	7140	10190	10344.32	11.61	7339	124222	10510	10350	10270	10110	10030	10310	10070	292	3050	500	7740	10	1	58305400	6046	-545.79	0.81	12	0.66	-19.00	12793.00	14440	20230519	-28.19	9800	20230103	5.82	14440	-28.19	20230519	9800	5.82	20230103	14440	-28.19	20230519	9800	5.82	20230103	1.87	N	046890	500	291 억		6767185	N	N	12121	N	00	N
83	20231214	150510	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10320	130	2	1.28	3214627900	310882	104.08	10350	10470	10240	13240	7140	10190	10340.35	11.61	7339	102827	10510	10350	10270	10110	10030	10310	10070	292	3050	500	7740	10	1	58305400	6017	-543.16	0.81	12	0.53	-19.00	12793.00	14440	20230519	-28.53	9800	20230103	5.31	14440	-28.53	20230519	9800	5.31	20230103	14440	-28.53	20230519	9800	5.31	20230103	1.87	N	046890	500	291 억		6767185	N	N	5168	N	00	N
84	20231214	140504	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10320	130	2	1.28	2933758170	283635	94.96	10350	10470	10240	13240	7140	10190	10343.43	11.61	7339	91962	10510	10350	10270	10110	10030	10310	10070	292	3050	500	7740	10	1	58305400	6017	-543.16	0.81	12	0.49	-19.00	12793.00	14440	20230519	-28.53	9800	20230103	5.31	14440	-28.53	20230519	9800	5.31	20230103	14440	-28.53	20230519	9800	5.31	20230103	1.87	N	046890	500	291 억		6767185	N	N	5168	N	00	N
85	20231214	130505	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10270	80	2	0.79	2607419630	251945	84.35	10350	10470	10240	13240	7140	10190	10349.16	11.61	7339	77032	10510	10350	10270	10110	10030	10310	10070	292	3050	500	7740	10	1	58305400	5988	-540.53	0.80	12	0.43	-19.00	12793.00	14440	20230519	-28.88	9800	20230103	4.80	14440	-28.88	20230519	9800	4.80	20230103	14440	-28.88	20230519	9800	4.80	20230103	1.87	N	046890	500	291 억		6767185	N	N	5168	N	00	N
86	20231214	120516	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10270	80	2	0.79	2406949740	232410	77.81	10350	10470	10250	13240	7140	10190	10356.48	11.61	7339	74441	10510	10350	10270	10110	10030	10310	10070	292	3050	500	7740	10	1	58305400	5988	-540.53	0.80	12	0.40	-19.00	12793.00	14440	20230519	-28.88	9800	20230103	4.80	14440	-28.88	20230519	9800	4.80	20230103	14440	-28.88	20230519	9800	4.80	20230103	1.87	N	046890	500	291 억		6767185	N	N	5168	N	00	N
87	20231214	110454	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10310	120	2	1.18	2121794330	204695	68.53	10350	10470	10300	13240	7140	10190	10365.64	11.61	7339	78993	10510	10350	10270	10110	10030	10310	10070	292	3050	500	7740	10	1	58305400	6011	-542.63	0.81	12	0.35	-19.00	12793.00	14440	20230519	-28.60	9800	20230103	5.20	14440	-28.60	20230519	9800	5.20	20230103	14440	-28.60	20230519	9800	5.20	20230103	1.87	N	046890	500	291 억		6767185	N	N	5168	N	00	N
88	20231214	100450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10300	110	2	1.08	1720154510	165838	55.52	10350	10470	10300	13240	7140	10190	10372.50	11.61	7339	67675	10510	10350	10270	10110	10030	10310	10070	292	3050	500	7740	10	1	58305400	6005	-542.11	0.81	12	0.28	-19.00	12793.00	14440	20230519	-28.67	9800	20230103	5.10	14440	-28.67	20230519	9800	5.10	20230103	14440	-28.67	20230519	9800	5.10	20230103	1.87	N	046890	500	291 억		6767185	N	N	5168	N	00	N
89	20231214	090434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10340	150	2	1.47	526131250	50614	16.94	10350	10470	10320	13240	7140	10190	10394.97	11.61	7339	12140	10510	10350	10270	10110	10030	10310	10070	292	3050	500	7740	10	1	58305400	6029	-544.21	0.81	12	0.09	-19.00	12793.00	14440	20230519	-28.39	9800	20230103	5.51	14440	-28.39	20230519	9800	5.51	20230103	14440	-28.39	20230519	9800	5.51	20230103	1.87	N	046890	500	291 억		6767185	N	N	5168	N	00	N
90	20231213	160453	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10190	-60	5	-0.59	3051757130	296964	43.51	10380	10430	10190	13320	7180	10250	10276.58	11.57	0	-18427	10536	10392	10196	10052	9856	10465	10125	292	3070	500	7790	10	1	58305400	5941	-536.32	0.80	12	0.51	-19.00	12793.00	14440	20230519	-29.43	9800	20230103	3.98	14440	-29.43	20230519	9800	3.98	20230103	14440	-29.43	20230519	9800	3.98	20230103	1.88	N	046890	500	291 억		6748119	N	N	5168	N	00	N
91	20231213	150503	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10210	-40	5	-0.39	2862768250	278434	40.80	10380	10430	10200	13320	7180	10250	10281.68	11.57	0	-14042	10536	10392	10196	10052	9856	10465	10125	292	3070	500	7790	10	1	58305400	5953	-537.37	0.80	12	0.48	-19.00	12793.00	14440	20230519	-29.29	9800	20230103	4.18	14440	-29.29	20230519	9800	4.18	20230103	14440	-29.29	20230519	9800	4.18	20230103	1.88	N	046890	500	291 억		6748119	N	N	265	N	00	N
92	20231213	140504	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10260	10	2	0.10	2488214190	241826	35.43	10380	10430	10200	13320	7180	10250	10289.28	11.57	0	-13088	10536	10392	10196	10052	9856	10465	10125	292	3070	500	7790	10	1	58305400	5982	-540.00	0.80	12	0.41	-19.00	12793.00	14440	20230519	-28.95	9800	20230103	4.69	14440	-28.95	20230519	9800	4.69	20230103	14440	-28.95	20230519	9800	4.69	20230103	1.88	N	046890	500	291 억		6748119	N	N	265	N	00	N
93	20231213	130502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10250	0	3	0.00	2201063520	213762	31.32	10380	10430	10200	13320	7180	10250	10296.80	11.57	0	-15525	10536	10392	10196	10052	9856	10465	10125	292	3070	500	7790	10	1	58305400	5976	-539.47	0.80	12	0.37	-19.00	12793.00	14440	20230519	-29.02	9800	20230103	4.59	14440	-29.02	20230519	9800	4.59	20230103	14440	-29.02	20230519	9800	4.59	20230103	1.88	N	046890	500	291 억		6748119	N	N	265	N	00	N
94	20231213	120500	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10260	10	2	0.10	2034776580	197540	28.94	10380	10430	10200	13320	7180	10250	10300.58	11.57	0	-19521	10536	10392	10196	10052	9856	10465	10125	292	3070	500	7790	10	1	58305400	5982	-540.00	0.80	12	0.34	-19.00	12793.00	14440	20230519	-28.95	9800	20230103	4.69	14440	-28.95	20230519	9800	4.69	20230103	14440	-28.95	20230519	9800	4.69	20230103	1.88	N	046890	500	291 억		6748119	N	N	265	N	00	N
95	20231213	110503	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10220	-30	5	-0.29	1848516700	179374	26.28	10380	10430	10200	13320	7180	10250	10305.38	11.57	0	-21770	10536	10392	10196	10052	9856	10465	10125	292	3070	500	7790	10	1	58305400	5959	-537.89	0.80	12	0.31	-19.00	12793.00	14440	20230519	-29.22	9800	20230103	4.29	14440	-29.22	20230519	9800	4.29	20230103	14440	-29.22	20230519	9800	4.29	20230103	1.88	N	046890	500	291 억		6748119	N	N	265	N	00	N
96	20231213	100506	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10230	-20	5	-0.20	1526365020	147853	21.66	10380	10430	10220	13320	7180	10250	10323.54	11.57	0	-22250	10536	10392	10196	10052	9856	10465	10125	292	3070	500	7790	10	1	58305400	5965	-538.42	0.80	12	0.25	-19.00	12793.00	14440	20230519	-29.16	9800	20230103	4.39	14440	-29.16	20230519	9800	4.39	20230103	14440	-29.16	20230519	9800	4.39	20230103	1.88	N	046890	500	291 억		6748119	N	N	265	N	00	N
97	20231213	090457	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10400	150	2	1.46	348444240	33646	4.93	10380	10400	10300	13320	7180	10250	10356.24	11.57	0	-5226	10536	10392	10196	10052	9856	10465	10125	292	3070	500	7790	10	1	58305400	6064	-547.37	0.81	12	0.06	-19.00	12793.00	14440	20230519	-27.98	9800	20230103	6.12	14440	-27.98	20230519	9800	6.12	20230103	14440	-27.98	20230519	9800	6.12	20230103	1.88	N	046890	500	291 억		6748119	N	N	265	N	00	N
98	20231212	160441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10250	240	2	2.40	6945262710	679091	452.07	10030	10340	10000	13010	7010	10010	10227.28	11.56	-186	7973	10176	10092	10016	9932	9856	10055	9895	292	3000	500	7600	10	1	58305400	5976	-539.47	0.80	12	1.16	-19.00	12793.00	14440	20230519	-29.02	9800	20230103	4.59	14440	-29.02	20230519	9800	4.59	20230103	14440	-29.02	20230519	9800	4.59	20230103	1.88	N	046890	500	291 억		6739295	N	N	265	N	00	N
99	20231212	150447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10260	250	2	2.50	6548982990	640473	426.36	10030	10340	10000	13010	7010	10010	10225.23	11.56	-186	21586	10176	10092	10016	9932	9856	10055	9895	292	3000	500	7600	10	1	58305400	5982	-540.00	0.80	12	1.10	-19.00	12793.00	14440	20230519	-28.95	9800	20230103	4.69	14440	-28.95	20230519	9800	4.69	20230103	14440	-28.95	20230519	9800	4.69	20230103	1.88	N	046890	500	291 억		6739295	N	N	601	N	00	N
100	20231212	140429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10250	240	2	2.40	6089464540	595694	396.55	10030	10340	10000	13010	7010	10010	10222.47	11.56	-186	30860	10176	10092	10016	9932	9856	10055	9895	292	3000	500	7600	10	1	58305400	5976	-539.47	0.80	12	1.02	-19.00	12793.00	14440	20230519	-29.02	9800	20230103	4.59	14440	-29.02	20230519	9800	4.59	20230103	14440	-29.02	20230519	9800	4.59	20230103	1.88	N	046890	500	291 억		6739295	N	N	601	N	00	N
101	20231212	130425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10280	270	2	2.70	5556722240	543902	362.08	10030	10340	10000	13010	7010	10010	10216.40	11.56	-186	34762	10176	10092	10016	9932	9856	10055	9895	292	3000	500	7600	10	1	58305400	5994	-541.05	0.80	12	0.93	-19.00	12793.00	14440	20230519	-28.81	9800	20230103	4.90	14440	-28.81	20230519	9800	4.90	20230103	14440	-28.81	20230519	9800	4.90	20230103	1.88	N	046890	500	291 억		6739295	N	N	601	N	00	N
102	20231212	120423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10270	260	2	2.60	5225921270	511727	340.66	10030	10340	10000	13010	7010	10010	10212.32	11.56	-186	35105	10176	10092	10016	9932	9856	10055	9895	292	3000	500	7600	10	1	58305400	5988	-540.53	0.80	12	0.88	-19.00	12793.00	14440	20230519	-28.88	9800	20230103	4.80	14440	-28.88	20230519	9800	4.80	20230103	14440	-28.88	20230519	9800	4.80	20230103	1.88	N	046890	500	291 억		6739295	N	N	601	N	00	N
103	20231212	110429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10200	190	2	1.90	3865462870	379469	252.61	10030	10290	10000	13010	7010	10010	10186.51	11.56	-186	38140	10176	10092	10016	9932	9856	10055	9895	292	3000	500	7600	10	1	58305400	5947	-536.84	0.80	12	0.65	-19.00	12793.00	14440	20230519	-29.36	9800	20230103	4.08	14440	-29.36	20230519	9800	4.08	20230103	14440	-29.36	20230519	9800	4.08	20230103	1.88	N	046890	500	291 억		6739295	N	N	601	N	00	N
104	20231212	100445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10140	130	2	1.30	2737508860	269207	179.21	10030	10240	10000	13010	7010	10010	10168.79	11.56	-186	22150	10176	10092	10016	9932	9856	10055	9895	292	3000	500	7600	10	1	58305400	5912	-533.68	0.79	12	0.46	-19.00	12793.00	14440	20230519	-29.78	9800	20230103	3.47	14440	-29.78	20230519	9800	3.47	20230103	14440	-29.78	20230519	9800	3.47	20230103	1.88	N	046890	500	291 억		6739295	N	N	601	N	00	N
105	20231212	090442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10030	20	2	0.20	87055770	8677	5.78	10030	10070	10000	13010	7010	10010	10032.94	11.56	-186	4816	10176	10092	10016	9932	9856	10055	9895	292	3000	500	7600	10	1	58305400	5848	-527.89	0.78	12	0.01	-19.00	12793.00	14440	20230519	-30.54	9800	20230103	2.35	14440	-30.54	20230519	9800	2.35	20230103	14440	-30.54	20230519	9800	2.35	20230103	1.88	N	046890	500	291 억		6739295	N	N	601	N	00	N
106	20231211	160445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10010	0	3	0.00	1495529140	149559	38.51	10030	10100	9940	13010	7010	10010	9999.59	11.49	-37415	955	10396	10202	10036	9842	9676	10300	9940	292	3000	500	7600	10	1	58305400	5836	-526.84	0.78	12	0.26	-19.00	12793.00	14440	20230519	-30.68	9800	20230103	2.14	14440	-30.68	20230519	9800	2.14	20230103	14440	-30.68	20230519	9800	2.14	20230103	1.88	N	046890	500	291 억		6697866	N	N	601	N	00	N
107	20231211	150443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9950	-60	5	-0.60	1387651410	138758	35.73	10030	10100	9940	13010	7010	10010	10000.51	11.49	-37415	1185	10396	10202	10036	9842	9676	10300	9940	292	3000	500	7600	10	1	58305400	5801	-523.68	0.78	12	0.24	-19.00	12793.00	14440	20230519	-31.09	9800	20230103	1.53	14440	-31.09	20230519	9800	1.53	20230103	14440	-31.09	20230519	9800	1.53	20230103	1.88	N	046890	500	291 억		6697866	N	N	0	N	00	N
108	20231211	140443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9950	-60	5	-0.60	1287976010	128758	33.16	10030	10100	9940	13010	7010	10010	10003.08	11.49	-37415	1106	10396	10202	10036	9842	9676	10300	9940	292	3000	500	7600	10	1	58305400	5801	-523.68	0.78	12	0.22	-19.00	12793.00	14440	20230519	-31.09	9800	20230103	1.53	14440	-31.09	20230519	9800	1.53	20230103	14440	-31.09	20230519	9800	1.53	20230103	1.88	N	046890	500	291 억		6697866	N	N	0	N	00	N
109	20231211	130445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9980	-30	5	-0.30	1082362660	108106	27.84	10030	10100	9950	13010	7010	10010	10012.05	11.49	-37415	34	10396	10202	10036	9842	9676	10300	9940	292	3000	500	7600	10	1	58305400	5819	-525.26	0.78	12	0.19	-19.00	12793.00	14440	20230519	-30.89	9800	20230103	1.84	14440	-30.89	20230519	9800	1.84	20230103	14440	-30.89	20230519	9800	1.84	20230103	1.88	N	046890	500	291 억		6697866	N	N	0	N	00	N
110	20231211	120444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10000	-10	5	-0.10	961164710	95945	24.71	10030	10100	9960	13010	7010	10010	10017.87	11.49	-37415	1736	10396	10202	10036	9842	9676	10300	9940	292	3000	500	7600	10	1	58305400	5831	-526.32	0.78	12	0.16	-19.00	12793.00	14440	20230519	-30.75	9800	20230103	2.04	14440	-30.75	20230519	9800	2.04	20230103	14440	-30.75	20230519	9800	2.04	20230103	1.88	N	046890	500	291 억		6697866	N	N	0	N	00	N
111	20231211	110442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9970	-40	5	-0.40	831192340	82930	21.35	10030	10100	9960	13010	7010	10010	10022.82	11.49	-37415	4146	10396	10202	10036	9842	9676	10300	9940	292	3000	500	7600	10	1	58305400	5813	-524.74	0.78	12	0.14	-19.00	12793.00	14440	20230519	-30.96	9800	20230103	1.73	14440	-30.96	20230519	9800	1.73	20230103	14440	-30.96	20230519	9800	1.73	20230103	1.88	N	046890	500	291 억		6697866	N	N	0	N	00	N
112	20231211	100443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10000	-10	5	-0.10	614330510	61207	15.76	10030	10100	10000	13010	7010	10010	10036.93	11.49	-37415	555	10396	10202	10036	9842	9676	10300	9940	292	3000	500	7600	10	1	58305400	5831	-526.32	0.78	12	0.10	-19.00	12793.00	14440	20230519	-30.75	9800	20230103	2.04	14440	-30.75	20230519	9800	2.04	20230103	14440	-30.75	20230519	9800	2.04	20230103	1.88	N	046890	500	291 억		6697866	N	N	0	N	00	N
113	20231211	090440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10070	60	2	0.60	51170700	5094	1.31	10030	10080	10030	13010	7010	10010	10045.29	11.49	-37415	1195	10396	10202	10036	9842	9676	10300	9940	292	3000	500	7600	10	1	58305400	5871	-530.00	0.79	12	0.01	-19.00	12793.00	14440	20230519	-30.26	9800	20230103	2.76	14440	-30.26	20230519	9800	2.76	20230103	14440	-30.26	20230519	9800	2.76	20230103	1.88	N	046890	500	291 억		6697866	N	N	0	N	00	N
114	20231208	160438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10010	170	2	1.73	3880104560	386486	385.68	9890	10230	9870	12790	6890	9840	10039.45	11.49	-3752	46619	9933	9886	9853	9806	9773	9870	9790	292	2950	500	7470	10	1	58305400	5836	-526.84	0.78	12	0.66	-19.00	12793.00	14440	20230519	-30.68	9800	20230103	2.14	14440	-30.68	20230519	9800	2.14	20230103	14440	-30.68	20230519	9800	2.14	20230103	1.88	N	046890	500	291 억		6697314	N	N	0	N	00	N
115	20231208	150440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10030	190	2	1.93	3782052390	376697	375.92	9890	10230	9870	12790	6890	9840	10040.04	11.49	-3752	45848	9933	9886	9853	9806	9773	9870	9790	292	2950	500	7470	10	1	58305400	5848	-527.89	0.78	12	0.65	-19.00	12793.00	14440	20230519	-30.54	9800	20230103	2.35	14440	-30.54	20230519	9800	2.35	20230103	14440	-30.54	20230519	9800	2.35	20230103	1.88	N	046890	500	291 억		6697314	N	N	0	N	00	N
116	20231208	140439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10070	230	2	2.34	3437039140	342318	341.61	9890	10230	9870	12790	6890	9840	10040.49	11.49	-3752	35630	9933	9886	9853	9806	9773	9870	9790	292	2950	500	7470	10	1	58305400	5871	-530.00	0.79	12	0.59	-19.00	12793.00	14440	20230519	-30.26	9800	20230103	2.76	14440	-30.26	20230519	9800	2.76	20230103	14440	-30.26	20230519	9800	2.76	20230103	1.88	N	046890	500	291 억		6697314	N	N	0	N	00	N
117	20231208	130437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	10010	170	2	1.73	2889815160	287810	287.21	9890	10230	9870	12790	6890	9840	10040.70	11.49	-3752	23004	9933	9886	9853	9806	9773	9870	9790	292	2950	500	7470	10	1	58305400	5836	-526.84	0.78	12	0.49	-19.00	12793.00	14440	20230519	-30.68	9800	20230103	2.14	14440	-30.68	20230519	9800	2.14	20230103	14440	-30.68	20230519	9800	2.14	20230103	1.88	N	046890	500	291 억		6697314	N	N	0	N	00	N
118	20231208	120434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9980	140	2	1.42	888863280	89404	89.22	9890	9990	9870	12790	6890	9840	9942.10	11.49	-3752	16607	9933	9886	9853	9806	9773	9870	9790	292	2950	500	7470	10	1	58305400	5819	-525.26	0.78	12	0.15	-19.00	12793.00	14440	20230519	-30.89	9800	20230103	1.84	14440	-30.89	20230519	9800	1.84	20230103	14440	-30.89	20230519	9800	1.84	20230103	1.88	N	046890	500	291 억		6697314	N	N	0	N	00	N
119	20231208	110434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9950	110	2	1.12	737570520	74219	74.06	9890	9990	9870	12790	6890	9840	9937.76	11.49	-3752	13831	9933	9886	9853	9806	9773	9870	9790	292	2950	500	7470	10	1	58305400	5801	-523.68	0.78	12	0.13	-19.00	12793.00	14440	20230519	-31.09	9800	20230103	1.53	14440	-31.09	20230519	9800	1.53	20230103	14440	-31.09	20230519	9800	1.53	20230103	1.88	N	046890	500	291 억		6697314	N	N	0	N	00	N
120	20231208	100440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9980	140	2	1.42	528399060	53227	53.12	9890	9990	9870	12790	6890	9840	9927.27	11.49	-3752	10292	9933	9886	9853	9806	9773	9870	9790	292	2950	500	7470	10	1	58305400	5819	-525.26	0.78	12	0.09	-19.00	12793.00	14440	20230519	-30.89	9800	20230103	1.84	14440	-30.89	20230519	9800	1.84	20230103	14440	-30.89	20230519	9800	1.84	20230103	1.88	N	046890	500	291 억		6697314	N	N	0	N	00	N
121	20231208	090434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9880	40	2	0.41	67039630	6778	6.76	9890	9910	9870	12790	6890	9840	9890.77	11.49	-3752	3372	9933	9886	9853	9806	9773	9870	9790	292	2950	500	7470	10	1	58305400	5761	-520.00	0.77	12	0.01	-19.00	12793.00	14440	20230519	-31.58	9800	20230103	0.82	14440	-31.58	20230519	9800	0.82	20230103	14440	-31.58	20230519	9800	0.82	20230103	1.88	N	046890	500	291 억		6697314	N	N	0	N	00	N
122	20231207	160434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9840	-50	5	-0.51	980629600	99649	90.54	9890	9900	9820	12850	6930	9890	9840.82	11.55	-3752	-37175	9950	9920	9860	9830	9770	9935	9845	292	2960	500	7510	10	1	58305400	5737	-517.89	0.77	12	0.17	-19.00	12793.00	14440	20230519	-31.86	9800	20230103	0.41	14440	-31.86	20230519	9800	0.41	20230103	14440	-31.86	20230519	9800	0.41	20230103	1.91	N	046890	500	291 억		6734447	N	N	0	N	00	N
123	20231207	150436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9840	-50	5	-0.51	913910200	92867	84.38	9890	9900	9820	12850	6930	9890	9841.05	11.55	-3752	-35970	9950	9920	9860	9830	9770	9935	9845	292	2960	500	7510	10	1	58305400	5737	-517.89	0.77	12	0.16	-19.00	12793.00	14440	20230519	-31.86	9800	20230103	0.41	14440	-31.86	20230519	9800	0.41	20230103	14440	-31.86	20230519	9800	0.41	20230103	1.91	N	046890	500	291 억		6734447	N	N	0	N	00	N
124	20231207	140433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9840	-50	5	-0.51	704420780	71580	65.04	9890	9900	9820	12850	6930	9890	9841.01	11.55	-3752	-26702	9950	9920	9860	9830	9770	9935	9845	292	2960	500	7510	10	1	58305400	5737	-517.89	0.77	12	0.12	-19.00	12793.00	14440	20230519	-31.86	9800	20230103	0.41	14440	-31.86	20230519	9800	0.41	20230103	14440	-31.86	20230519	9800	0.41	20230103	1.91	N	046890	500	291 억		6734447	N	N	0	N	00	N
125	20231207	130435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9840	-50	5	-0.51	589581160	59915	54.44	9890	9900	9820	12850	6930	9890	9840.27	11.55	-3752	-21520	9950	9920	9860	9830	9770	9935	9845	292	2960	500	7510	10	1	58305400	5737	-517.89	0.77	12	0.10	-19.00	12793.00	14440	20230519	-31.86	9800	20230103	0.41	14440	-31.86	20230519	9800	0.41	20230103	14440	-31.86	20230519	9800	0.41	20230103	1.91	N	046890	500	291 억		6734447	N	N	0	N	00	N
126	20231207	120435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9840	-50	5	-0.51	522446020	53090	48.24	9890	9900	9820	12850	6930	9890	9840.73	11.55	-3752	-18265	9950	9920	9860	9830	9770	9935	9845	292	2960	500	7510	10	1	58305400	5737	-517.89	0.77	12	0.09	-19.00	12793.00	14440	20230519	-31.86	9800	20230103	0.41	14440	-31.86	20230519	9800	0.41	20230103	14440	-31.86	20230519	9800	0.41	20230103	1.91	N	046890	500	291 억		6734447	N	N	0	N	00	N
127	20231207	110432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9840	-50	5	-0.51	404987780	41139	37.38	9890	9900	9820	12850	6930	9890	9844.34	11.55	-3752	-14024	9950	9920	9860	9830	9770	9935	9845	292	2960	500	7510	10	1	58305400	5737	-517.89	0.77	12	0.07	-19.00	12793.00	14440	20230519	-31.86	9800	20230103	0.41	14440	-31.86	20230519	9800	0.41	20230103	14440	-31.86	20230519	9800	0.41	20230103	1.91	N	046890	500	291 억		6734447	N	N	0	N	00	N
128	20231207	100431	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9860	-30	5	-0.30	227069270	23068	20.96	9890	9900	9820	12850	6930	9890	9843.42	11.55	-3752	-8782	9950	9920	9860	9830	9770	9935	9845	292	2960	500	7510	10	1	58305400	5749	-518.95	0.77	12	0.04	-19.00	12793.00	14440	20230519	-31.72	9800	20230103	0.61	14440	-31.72	20230519	9800	0.61	20230103	14440	-31.72	20230519	9800	0.61	20230103	1.91	N	046890	500	291 억		6734447	N	N	0	N	00	N
129	20231207	090436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9860	-30	5	-0.30	28254510	2864	2.60	9890	9890	9850	12850	6930	9890	9865.15	11.55	-3752	-1683	9950	9920	9860	9830	9770	9935	9845	292	2960	500	7510	10	1	58305400	5749	-518.95	0.77	12	0.00	-19.00	12793.00	14440	20230519	-31.72	9800	20230103	0.61	14440	-31.72	20230519	9800	0.61	20230103	14440	-31.72	20230519	9800	0.61	20230103	1.91	N	046890	500	291 억		6734447	N	N	0	N	00	N
130	20231206	160428	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	9890	70	2	0.71	1075988340	109307	59.21	9830	9890	9800	12760	6880	9820	9843.72	11.58	-1876	-10746	9913	9866	9833	9786	9753	9850	9770	292	2940	500	7460	10	1	58305400	5766	-520.53	0.77	12	0.19	-19.00	12793.00	14440	20230519	-31.51	9800	20231206	0.92	14440	-31.51	20230519	9800	0.92	20231206	14440	-31.51	20230519	9800	0.92	20231206	1.88	N	046890	500	291 억		6751878	N	N	1869	N	00	N
131	20231206	150436	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	9860	40	2	0.41	966697810	98244	53.22	9830	9880	9800	12760	6880	9820	9839.76	11.58	-1876	-11711	9913	9866	9833	9786	9753	9850	9770	292	2940	500	7460	10	1	58305400	5749	-518.95	0.77	12	0.17	-19.00	12793.00	14440	20230519	-31.72	9800	20231206	0.61	14440	-31.72	20230519	9800	0.61	20231206	14440	-31.72	20230519	9800	0.61	20231206	1.88	N	046890	500	291 억		6751878	N	N	1869	N	00	N
132	20231206	140434	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	9870	50	2	0.51	789206220	80251	43.47	9830	9880	9800	12760	6880	9820	9834.22	11.58	-1876	-12553	9913	9866	9833	9786	9753	9850	9770	292	2940	500	7460	10	1	58305400	5755	-519.47	0.77	12	0.14	-19.00	12793.00	14440	20230519	-31.65	9800	20231206	0.71	14440	-31.65	20230519	9800	0.71	20231206	14440	-31.65	20230519	9800	0.71	20231206	1.88	N	046890	500	291 억		6751878	N	N	1869	N	00	N
133	20231206	130430	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	9870	50	2	0.51	670618740	68234	36.96	9830	9870	9800	12760	6880	9820	9828.22	11.58	-1876	-10287	9913	9866	9833	9786	9753	9850	9770	292	2940	500	7460	10	1	58305400	5755	-519.47	0.77	12	0.12	-19.00	12793.00	14440	20230519	-31.65	9800	20231206	0.71	14440	-31.65	20230519	9800	0.71	20231206	14440	-31.65	20230519	9800	0.71	20231206	1.88	N	046890	500	291 억		6751878	N	N	1869	N	00	N
134	20231206	120429	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	9850	30	2	0.31	613395950	62432	33.82	9830	9870	9800	12760	6880	9820	9825.02	11.58	-1876	-9198	9913	9866	9833	9786	9753	9850	9770	292	2940	500	7460	10	1	58305400	5743	-518.42	0.77	12	0.11	-19.00	12793.00	14440	20230519	-31.79	9800	20231206	0.51	14440	-31.79	20230519	9800	0.51	20231206	14440	-31.79	20230519	9800	0.51	20231206	1.88	N	046890	500	291 억		6751878	N	N	1869	N	00	N
135	20231206	110436	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	9830	10	2	0.10	506258900	51553	27.93	9830	9840	9800	12760	6880	9820	9820.16	11.58	-1876	-10727	9913	9866	9833	9786	9753	9850	9770	292	2940	500	7460	10	1	58305400	5731	-517.37	0.77	12	0.09	-19.00	12793.00	14440	20230519	-31.93	9800	20231206	0.31	14440	-31.93	20230519	9800	0.31	20231206	14440	-31.93	20230519	9800	0.31	20231206	1.88	N	046890	500	291 억		6751878	N	N	1869	N	00	N
136	20231206	100431	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	9820	0	3	0.00	332549620	33881	18.35	9830	9840	9800	12760	6880	9820	9815.22	11.58	-1876	-13075	9913	9866	9833	9786	9753	9850	9770	292	2940	500	7460	10	1	58305400	5726	-516.84	0.77	12	0.06	-19.00	12793.00	14440	20230519	-31.99	9800	20231206	0.20	14440	-31.99	20230519	9800	0.20	20231206	14440	-31.99	20230519	9800	0.20	20231206	1.88	N	046890	500	291 억		6751878	N	N	1869	N	00	N
137	20231206	090433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9820	0	3	0.00	16787950	1708	0.93	9830	9840	9820	12760	6880	9820	9829.01	11.58	-1876	-107	9913	9866	9833	9786	9753	9850	9770	292	2940	500	7460	10	1	58305400	5726	-516.84	0.77	12	0.00	-19.00	12793.00	14440	20230519	-31.99	9800	20230103	0.20	14440	-31.99	20230519	9800	0.20	20230103	14440	-31.99	20230519	9800	0.20	20230103	1.88	N	046890	500	291 억		6751878	N	N	1869	N	00	N
138	20231205	160434	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	9820	-40	5	-0.41	1811229050	184318	117.38	9870	9880	9800	12810	6910	9860	9826.65	11.66	-6620	-55897	10020	9940	9900	9820	9780	9920	9800	292	2950	500	7490	10	1	58305400	5726	-516.84	0.77	12	0.32	-19.00	12793.00	14440	20230519	-31.99	9800	20231205	0.20	14440	-31.99	20230519	9800	0.20	20231205	14440	-31.99	20230519	9800	0.20	20231205	1.87	N	046890	500	291 억		6796486	N	N	1869	N	00	N
139	20231205	150432	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	9810	-50	5	-0.51	1648008830	167688	106.79	9870	9880	9800	12810	6910	9860	9827.83	11.66	-6620	-54618	10020	9940	9900	9820	9780	9920	9800	292	2950	500	7490	10	1	58305400	5720	-516.32	0.77	12	0.29	-19.00	12793.00	14440	20230519	-32.06	9800	20231205	0.10	14440	-32.06	20230519	9800	0.10	20231205	14440	-32.06	20230519	9800	0.10	20231205	1.87	N	046890	500	291 억		6796486	N	N	398	N	00	N
140	20231205	140432	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9850	-10	5	-0.10	1282003790	130405	83.05	9870	9880	9810	12810	6910	9860	9830.94	11.66	-6620	-34898	10020	9940	9900	9820	9780	9920	9800	292	2950	500	7490	10	1	58305400	5743	-518.42	0.77	12	0.22	-19.00	12793.00	14440	20230519	-31.79	9800	20230103	0.51	14440	-31.79	20230519	9800	0.51	20230103	14440	-31.79	20230519	9800	0.51	20230103	1.87	N	046890	500	291 억		6796486	N	N	398	N	00	N
141	20231205	130433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9830	-30	5	-0.30	1103835570	112294	71.52	9870	9880	9810	12810	6910	9860	9829.87	11.66	-6620	-26506	10020	9940	9900	9820	9780	9920	9800	292	2950	500	7490	10	1	58305400	5731	-517.37	0.77	12	0.19	-19.00	12793.00	14440	20230519	-31.93	9800	20230103	0.31	14440	-31.93	20230519	9800	0.31	20230103	14440	-31.93	20230519	9800	0.31	20230103	1.87	N	046890	500	291 억		6796486	N	N	398	N	00	N
142	20231205	120429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9820	-40	5	-0.41	905519820	92134	58.68	9870	9880	9810	12810	6910	9860	9828.29	11.66	-6620	-21761	10020	9940	9900	9820	9780	9920	9800	292	2950	500	7490	10	1	58305400	5726	-516.84	0.77	12	0.16	-19.00	12793.00	14440	20230519	-31.99	9800	20230103	0.20	14440	-31.99	20230519	9800	0.20	20230103	14440	-31.99	20230519	9800	0.20	20230103	1.87	N	046890	500	291 억		6796486	N	N	398	N	00	N
143	20231205	110429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9820	-40	5	-0.41	795939750	80975	51.57	9870	9880	9810	12810	6910	9860	9829.45	11.66	-6620	-21230	10020	9940	9900	9820	9780	9920	9800	292	2950	500	7490	10	1	58305400	5726	-516.84	0.77	12	0.14	-19.00	12793.00	14440	20230519	-31.99	9800	20230103	0.20	14440	-31.99	20230519	9800	0.20	20230103	14440	-31.99	20230519	9800	0.20	20230103	1.87	N	046890	500	291 억		6796486	N	N	398	N	00	N
144	20231205	100430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9830	-30	5	-0.30	580402860	59024	37.59	9870	9880	9810	12810	6910	9860	9833.34	11.66	-6620	-16177	10020	9940	9900	9820	9780	9920	9800	292	2950	500	7490	10	1	58305400	5731	-517.37	0.77	12	0.10	-19.00	12793.00	14440	20230519	-31.93	9800	20230103	0.31	14440	-31.93	20230519	9800	0.31	20230103	14440	-31.93	20230519	9800	0.31	20230103	1.87	N	046890	500	291 억		6796486	N	N	398	N	00	N
145	20231205	090428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9830	-30	5	-0.30	79267180	8052	5.13	9870	9870	9820	12810	6910	9860	9844.41	11.66	-6620	-3138	10020	9940	9900	9820	9780	9920	9800	292	2950	500	7490	10	1	58305400	5731	-517.37	0.77	12	0.01	-19.00	12793.00	14440	20230519	-31.93	9800	20230103	0.31	14440	-31.93	20230519	9800	0.31	20230103	14440	-31.93	20230519	9800	0.31	20230103	1.87	N	046890	500	291 억		6796486	N	N	398	N	00	N
146	20231204	160429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9860	-40	5	-0.40	1540068270	155766	92.29	9980	9980	9860	12870	6930	9900	9887.14	11.73	-4192	-49403	10026	9962	9926	9862	9826	9945	9845	292	2970	500	7520	10	1	58305400	5749	-518.95	0.77	12	0.27	-19.00	12793.00	14440	20230519	-31.72	9800	20230103	0.61	14440	-31.72	20230519	9800	0.61	20230103	14440	-31.72	20230519	9800	0.61	20230103	1.85	N	046890	500	291 억		6838927	N	N	398	N	00	N
147	20231204	150430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9870	-30	5	-0.30	1381794470	139720	82.78	9980	9980	9860	12870	6930	9900	9889.74	11.73	-4192	-50474	10026	9962	9926	9862	9826	9945	9845	292	2970	500	7520	10	1	58305400	5755	-519.47	0.77	12	0.24	-19.00	12793.00	14440	20230519	-31.65	9800	20230103	0.71	14440	-31.65	20230519	9800	0.71	20230103	14440	-31.65	20230519	9800	0.71	20230103	1.85	N	046890	500	291 억		6838927	N	N	2306	N	00	N
148	20231204	140427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9880	-20	5	-0.20	1151326080	116375	68.95	9980	9980	9870	12870	6930	9900	9893.24	11.73	-4192	-35026	10026	9962	9926	9862	9826	9945	9845	292	2970	500	7520	10	1	58305400	5761	-520.00	0.77	12	0.20	-19.00	12793.00	14440	20230519	-31.58	9800	20230103	0.82	14440	-31.58	20230519	9800	0.82	20230103	14440	-31.58	20230519	9800	0.82	20230103	1.85	N	046890	500	291 억		6838927	N	N	2306	N	00	N
149	20231204	130427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9890	-10	5	-0.10	901597490	91091	53.97	9980	9980	9870	12870	6930	9900	9897.77	11.73	-4192	-29695	10026	9962	9926	9862	9826	9945	9845	292	2970	500	7520	10	1	58305400	5766	-520.53	0.77	12	0.16	-19.00	12793.00	14440	20230519	-31.51	9800	20230103	0.92	14440	-31.51	20230519	9800	0.92	20230103	14440	-31.51	20230519	9800	0.92	20230103	1.85	N	046890	500	291 억		6838927	N	N	2306	N	00	N
150	20231204	120426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9910	10	2	0.10	715690000	72291	42.83	9980	9980	9870	12870	6930	9900	9900.13	11.73	-4192	-23948	10026	9962	9926	9862	9826	9945	9845	292	2970	500	7520	10	1	58305400	5778	-521.58	0.77	12	0.12	-19.00	12793.00	14440	20230519	-31.37	9800	20230103	1.12	14440	-31.37	20230519	9800	1.12	20230103	14440	-31.37	20230519	9800	1.12	20230103	1.85	N	046890	500	291 억		6838927	N	N	2306	N	00	N
151	20231204	110428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9900	0	3	0.00	561145270	56668	33.57	9980	9980	9870	12870	6930	9900	9902.33	11.73	-4192	-19533	10026	9962	9926	9862	9826	9945	9845	292	2970	500	7520	10	1	58305400	5772	-521.05	0.77	12	0.10	-19.00	12793.00	14440	20230519	-31.44	9800	20230103	1.02	14440	-31.44	20230519	9800	1.02	20230103	14440	-31.44	20230519	9800	1.02	20230103	1.85	N	046890	500	291 억		6838927	N	N	2306	N	00	N
152	20231204	100428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9900	0	3	0.00	445991970	45035	26.68	9980	9980	9870	12870	6930	9900	9903.23	11.73	-4192	-14359	10026	9962	9926	9862	9826	9945	9845	292	2970	500	7520	10	1	58305400	5772	-521.05	0.77	12	0.08	-19.00	12793.00	14440	20230519	-31.44	9800	20230103	1.02	14440	-31.44	20230519	9800	1.02	20230103	14440	-31.44	20230519	9800	1.02	20230103	1.85	N	046890	500	291 억		6838927	N	N	2306	N	00	N
153	20231204	090427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9880	-20	5	-0.20	122918670	12395	7.34	9980	9980	9870	12870	6930	9900	9916.79	11.73	-4192	-6956	10026	9962	9926	9862	9826	9945	9845	292	2970	500	7520	10	1	58305400	5761	-520.00	0.77	12	0.02	-19.00	12793.00	14440	20230519	-31.58	9800	20230103	0.82	14440	-31.58	20230519	9800	0.82	20230103	14440	-31.58	20230519	9800	0.82	20230103	1.85	N	046890	500	291 억		6838927	N	N	2306	N	00	N
154	20231201	160427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9900	-20	5	-0.20	1652679970	166589	111.57	9930	9990	9890	12890	6950	9920	9920.72	11.80	-3972	-74490	10040	9980	9930	9870	9820	10010	9900	292	2970	500	7530	10	1	58305400	5772	-521.05	0.77	12	0.29	-19.00	12793.00	14440	20230519	-31.44	9800	20230103	1.02	14440	-31.44	20230519	9800	1.02	20230103	14440	-31.44	20230519	9800	1.02	20230103	1.81	N	046890	500	291 억		6877710	N	N	2306	N	00	N
155	20231201	150427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9900	-20	5	-0.20	1495420470	150705	100.94	9930	9990	9900	12890	6950	9920	9922.83	11.80	-3972	-70181	10040	9980	9930	9870	9820	10010	9900	292	2970	500	7530	10	1	58305400	5772	-521.05	0.77	12	0.26	-19.00	12793.00	14440	20230519	-31.44	9800	20230103	1.02	14440	-31.44	20230519	9800	1.02	20230103	14440	-31.44	20230519	9800	1.02	20230103	1.81	N	046890	500	291 억		6877710	N	N	199	N	00	N
156	20231201	140426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9900	-20	5	-0.20	1193031560	120181	80.49	9930	9990	9900	12890	6950	9920	9926.96	11.80	-3972	-53462	10040	9980	9930	9870	9820	10010	9900	292	2970	500	7530	10	1	58305400	5772	-521.05	0.77	12	0.21	-19.00	12793.00	14440	20230519	-31.44	9800	20230103	1.02	14440	-31.44	20230519	9800	1.02	20230103	14440	-31.44	20230519	9800	1.02	20230103	1.81	N	046890	500	291 억		6877710	N	N	199	N	00	N
157	20231201	130426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9910	-10	5	-0.10	1023954600	103124	69.07	9930	9990	9900	12890	6950	9920	9929.35	11.80	-3972	-45483	10040	9980	9930	9870	9820	10010	9900	292	2970	500	7530	10	1	58305400	5778	-521.58	0.77	12	0.18	-19.00	12793.00	14440	20230519	-31.37	9800	20230103	1.12	14440	-31.37	20230519	9800	1.12	20230103	14440	-31.37	20230519	9800	1.12	20230103	1.81	N	046890	500	291 억		6877710	N	N	199	N	00	N
158	20231201	120429	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9920	0	3	0.00	856906800	86293	57.80	9930	9990	9900	12890	6950	9920	9930.20	11.80	-3972	-40058	10040	9980	9930	9870	9820	10010	9900	292	2970	500	7530	10	1	58305400	5784	-522.11	0.78	12	0.15	-19.00	12793.00	14440	20230519	-31.30	9800	20230103	1.22	14440	-31.30	20230519	9800	1.22	20230103	14440	-31.30	20230519	9800	1.22	20230103	1.81	N	046890	500	291 억		6877710	N	N	199	N	00	N
159	20231201	110428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9910	-10	5	-0.10	726081040	73097	48.96	9930	9990	9900	12890	6950	9920	9933.12	11.80	-3972	-33973	10040	9980	9930	9870	9820	10010	9900	292	2970	500	7530	10	1	58305400	5778	-521.58	0.77	12	0.13	-19.00	12793.00	14440	20230519	-31.37	9800	20230103	1.12	14440	-31.37	20230519	9800	1.12	20230103	14440	-31.37	20230519	9800	1.12	20230103	1.81	N	046890	500	291 억		6877710	N	N	199	N	00	N
160	20231201	100430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9930	10	2	0.10	410381500	41282	27.65	9930	9990	9920	12890	6950	9920	9940.93	11.80	-3972	-16568	10040	9980	9930	9870	9820	10010	9900	292	2970	500	7530	10	1	58305400	5790	-522.63	0.78	12	0.07	-19.00	12793.00	14440	20230519	-31.23	9800	20230103	1.33	14440	-31.23	20230519	9800	1.33	20230103	14440	-31.23	20230519	9800	1.33	20230103	1.81	N	046890	500	291 억		6877710	N	N	199	N	00	N
161	20231201	090426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	9920	0	3	0.00	50384710	5074	3.40	9930	9950	9920	12890	6950	9920	9929.98	11.80	-3972	-2827	10040	9980	9930	9870	9820	10010	9900	292	2970	500	7530	10	1	58305400	5784	-522.11	0.78	12	0.01	-19.00	12793.00	14440	20230519	-31.30	9800	20230103	1.22	14440	-31.30	20230519	9800	1.22	20230103	14440	-31.30	20230519	9800	1.22	20230103	1.81	N	046890	500	291 억		6877710	N	N	199	N	00	N