KissMeData/095340/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	160813	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	80300	-3500	5	-4.18	25700238500	317689	173.43	83800	83800	79900	108900	58700	83800	80901.11	7.85	-63147	-78448	86466	85132	83466	82132	80466	84300	81300	106	25100	500	60330	100	1	21197058	17021	31.79	4.89	12	1.50	2526.00	16435.00	116900	20230824	-31.31	29950	20230103	168.11	116900	-31.31	20230824	29950	168.11	20230103	116900	-31.31	20230824	29950	168.11	20230103	1.93	N	095340	500	105 억		1663530	N	N	5264	N	00	N
3	20231229	150808	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	80300	-3500	5	-4.18	25700238500	317689	173.43	83800	83800	79900	108900	58700	83800	80901.11	7.85	-63147	-78448	86466	85132	83466	82132	80466	84300	81300	106	25100	500	60330	100	1	21197058	17021	31.79	4.89	12	1.50	2526.00	16435.00	116900	20230824	-31.31	29950	20230103	168.11	116900	-31.31	20230824	29950	168.11	20230103	116900	-31.31	20230824	29950	168.11	20230103	1.93	N	095340	500	105 억		1663530	N	N	5264	N	00	N
4	20231229	140807	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	80300	-3500	5	-4.18	25700238500	317689	173.43	83800	83800	79900	108900	58700	83800	80901.11	7.85	-63147	-78448	86466	85132	83466	82132	80466	84300	81300	106	25100	500	60330	100	1	21197058	17021	31.79	4.89	12	1.50	2526.00	16435.00	116900	20230824	-31.31	29950	20230103	168.11	116900	-31.31	20230824	29950	168.11	20230103	116900	-31.31	20230824	29950	168.11	20230103	1.93	N	095340	500	105 억		1663530	N	N	5264	N	00	N
5	20231229	130808	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	80300	-3500	5	-4.18	25700238500	317689	173.43	83800	83800	79900	108900	58700	83800	80901.11	7.85	-63147	-78448	86466	85132	83466	82132	80466	84300	81300	106	25100	500	60330	100	1	21197058	17021	31.79	4.89	12	1.50	2526.00	16435.00	116900	20230824	-31.31	29950	20230103	168.11	116900	-31.31	20230824	29950	168.11	20230103	116900	-31.31	20230824	29950	168.11	20230103	1.93	N	095340	500	105 억		1663530	N	N	5264	N	00	N
6	20231229	120809	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	80300	-3500	5	-4.18	25700238500	317689	173.43	83800	83800	79900	108900	58700	83800	80901.11	7.85	-63147	-78448	86466	85132	83466	82132	80466	84300	81300	106	25100	500	60330	100	1	21197058	17021	31.79	4.89	12	1.50	2526.00	16435.00	116900	20230824	-31.31	29950	20230103	168.11	116900	-31.31	20230824	29950	168.11	20230103	116900	-31.31	20230824	29950	168.11	20230103	1.93	N	095340	500	105 억		1663530	N	N	5264	N	00	N
7	20231229	110734	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	80300	-3500	5	-4.18	25700238500	317689	173.43	83800	83800	79900	108900	58700	83800	80901.11	7.85	-63147	-78448	86466	85132	83466	82132	80466	84300	81300	106	25100	500	60330	100	1	21197058	17021	31.79	4.89	12	1.50	2526.00	16435.00	116900	20230824	-31.31	29950	20230103	168.11	116900	-31.31	20230824	29950	168.11	20230103	116900	-31.31	20230824	29950	168.11	20230103	1.93	N	095340	500	105 억		1663530	N	N	5264	N	00	N
8	20231229	100741	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	80300	-3500	5	-4.18	25700238500	317689	173.43	83800	83800	79900	108900	58700	83800	80901.11	7.85	-63147	-78448	86466	85132	83466	82132	80466	84300	81300	106	25100	500	60330	100	1	21197058	17021	31.79	4.89	12	1.50	2526.00	16435.00	116900	20230824	-31.31	29950	20230103	168.11	116900	-31.31	20230824	29950	168.11	20230103	116900	-31.31	20230824	29950	168.11	20230103	1.93	N	095340	500	105 억		1663530	N	N	5264	N	00	N
9	20231229	090742	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	80300	-3500	5	-4.18	25700238500	317689	173.43	83800	83800	79900	108900	58700	83800	80901.11	7.85	-63147	-78448	86466	85132	83466	82132	80466	84300	81300	106	25100	500	60330	100	1	21197058	17021	31.79	4.89	12	1.50	2526.00	16435.00	116900	20230824	-31.31	29950	20230103	168.11	116900	-31.31	20230824	29950	168.11	20230103	116900	-31.31	20230824	29950	168.11	20230103	1.93	N	095340	500	105 억		1663530	N	N	5264	N	00	N
10	20231228	160734	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80300	-3500	5	-4.18	25529854800	315572	172.28	83800	83800	79900	108900	58700	83800	80901.11	8.15	0	-78448	86466	85132	83466	82132	80466	84300	81300	106	25100	500	60330	100	1	21197058	17021	31.79	4.89	12	1.49	2526.00	16435.00	116900	20230824	-31.31	29950	20230103	168.11	116900	-31.31	20230824	29950	168.11	20230103	116900	-31.31	20230824	29950	168.11	20230103	1.93	N	095340	500	105 억		1726677	N	N	5263	N	00	N
11	20231228	150740	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80400	-3400	5	-4.06	23359279500	288560	157.53	83800	83800	79900	108900	58700	83800	80951.20	8.15	0	-77585	86466	85132	83466	82132	80466	84300	81300	106	25100	500	60330	100	1	21197058	17042	31.83	4.89	12	1.36	2526.00	16435.00	116900	20230824	-31.22	29950	20230103	168.45	116900	-31.22	20230824	29950	168.45	20230103	116900	-31.22	20230824	29950	168.45	20230103	1.93	N	095340	500	105 억		1726677	N	N	10533	N	00	N
12	20231228	140733	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80400	-3400	5	-4.06	16024074600	197092	107.60	83800	83800	80300	108900	58700	83800	81302.51	8.15	0	-72794	86466	85132	83466	82132	80466	84300	81300	106	25100	500	60330	100	1	21197058	17042	31.83	4.89	12	0.93	2526.00	16435.00	116900	20230824	-31.22	29950	20230103	168.45	116900	-31.22	20230824	29950	168.45	20230103	116900	-31.22	20230824	29950	168.45	20230103	1.93	N	095340	500	105 억		1726677	N	N	10533	N	00	N
13	20231228	130733	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80900	-2900	5	-3.46	11893845100	145843	79.62	83800	83800	80700	108900	58700	83800	81552.39	8.15	0	-46315	86466	85132	83466	82132	80466	84300	81300	106	25100	500	60330	100	1	21197058	17148	32.03	4.92	12	0.69	2526.00	16435.00	116900	20230824	-30.80	29950	20230103	170.12	116900	-30.80	20230824	29950	170.12	20230103	116900	-30.80	20230824	29950	170.12	20230103	1.93	N	095340	500	105 억		1726677	N	N	10533	N	00	N
14	20231228	120736	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81400	-2400	5	-2.86	9174787600	112287	61.30	83800	83800	80700	108900	58700	83800	81708.37	8.15	0	-26981	86466	85132	83466	82132	80466	84300	81300	106	25100	500	60330	100	1	21197058	17254	32.22	4.95	12	0.53	2526.00	16435.00	116900	20230824	-30.37	29950	20230103	171.79	116900	-30.37	20230824	29950	171.79	20230103	116900	-30.37	20230824	29950	171.79	20230103	1.93	N	095340	500	105 억		1726677	N	N	10533	N	00	N
15	20231228	110737	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81500	-2300	5	-2.74	7914398000	96806	52.85	83800	83800	80700	108900	58700	83800	81755.24	8.15	0	-24555	86466	85132	83466	82132	80466	84300	81300	106	25100	500	60330	100	1	21197058	17276	32.26	4.96	12	0.46	2526.00	16435.00	116900	20230824	-30.28	29950	20230103	172.12	116900	-30.28	20230824	29950	172.12	20230103	116900	-30.28	20230824	29950	172.12	20230103	1.93	N	095340	500	105 억		1726677	N	N	10533	N	00	N
16	20231228	100732	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80900	-2900	5	-3.46	6073481600	74244	40.53	83800	83800	80700	108900	58700	83800	81804.34	8.15	0	-21788	86466	85132	83466	82132	80466	84300	81300	106	25100	500	60330	100	1	21197058	17148	32.03	4.92	12	0.35	2526.00	16435.00	116900	20230824	-30.80	29950	20230103	170.12	116900	-30.80	20230824	29950	170.12	20230103	116900	-30.80	20230824	29950	170.12	20230103	1.93	N	095340	500	105 억		1726677	N	N	10533	N	00	N
17	20231228	090734	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82800	-1000	5	-1.19	504298700	6064	3.31	83800	83800	82700	108900	58700	83800	83162.71	8.15	0	-3256	86466	85132	83466	82132	80466	84300	81300	106	25100	500	60330	100	1	21197058	17551	32.78	5.04	12	0.03	2526.00	16435.00	116900	20230824	-29.17	29950	20230103	176.46	116900	-29.17	20230824	29950	176.46	20230103	116900	-29.17	20230824	29950	176.46	20230103	1.93	N	095340	500	105 억		1726677	N	N	10533	N	00	N
18	20231227	160727	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83800	600	2	0.72	15288118000	182892	86.12	84000	84800	81800	108100	58300	83200	83590.43	7.95	7822	39726	87800	85500	83500	81200	79200	84500	80200	106	24900	500	59900	100	1	21197058	17763	33.17	5.10	12	0.86	2526.00	16435.00	116900	20230824	-28.31	29950	20230103	179.80	116900	-28.31	20230824	29950	179.80	20230103	116900	-28.31	20230824	29950	179.80	20230103	1.95	N	095340	500	105 억		1685911	N	N	10410	N	00	N
19	20231227	150738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84000	800	2	0.96	14586194300	174548	82.19	84000	84800	81800	108100	58300	83200	83565.53	7.95	7822	39994	87800	85500	83500	81200	79200	84500	80200	106	24900	500	59900	100	1	21197058	17806	33.25	5.11	12	0.82	2526.00	16435.00	116900	20230824	-28.14	29950	20230103	180.47	116900	-28.14	20230824	29950	180.47	20230103	116900	-28.14	20230824	29950	180.47	20230103	1.95	N	095340	500	105 억		1685911	N	N	407	N	00	N
20	20231227	140735	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84100	900	2	1.08	13133243400	157284	74.06	84000	84800	81800	108100	58300	83200	83500.19	7.95	7822	35077	87800	85500	83500	81200	79200	84500	80200	106	24900	500	59900	100	1	21197058	17827	33.29	5.12	12	0.74	2526.00	16435.00	116900	20230824	-28.06	29950	20230103	180.80	116900	-28.06	20230824	29950	180.80	20230103	116900	-28.06	20230824	29950	180.80	20230103	1.95	N	095340	500	105 억		1685911	N	N	407	N	00	N
21	20231227	130729	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84300	1100	2	1.32	11343947500	136001	64.04	84000	84800	81800	108100	58300	83200	83410.77	7.95	7822	30240	87800	85500	83500	81200	79200	84500	80200	106	24900	500	59900	100	1	21197058	17869	33.37	5.13	12	0.64	2526.00	16435.00	116900	20230824	-27.89	29950	20230103	181.47	116900	-27.89	20230824	29950	181.47	20230103	116900	-27.89	20230824	29950	181.47	20230103	1.95	N	095340	500	105 억		1685911	N	N	407	N	00	N
22	20231227	120730	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84000	800	2	0.96	9755047400	117161	55.17	84000	84200	81800	108100	58300	83200	83261.90	7.95	7822	24488	87800	85500	83500	81200	79200	84500	80200	106	24900	500	59900	100	1	21197058	17806	33.25	5.11	12	0.55	2526.00	16435.00	116900	20230824	-28.14	29950	20230103	180.47	116900	-28.14	20230824	29950	180.47	20230103	116900	-28.14	20230824	29950	180.47	20230103	1.95	N	095340	500	105 억		1685911	N	N	407	N	00	N
23	20231227	110735	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83900	700	2	0.84	8351752500	100434	47.29	84000	84200	81800	108100	58300	83200	83156.62	7.95	7822	20793	87800	85500	83500	81200	79200	84500	80200	106	24900	500	59900	100	1	21197058	17784	33.21	5.10	12	0.47	2526.00	16435.00	116900	20230824	-28.23	29950	20230103	180.13	116900	-28.23	20230824	29950	180.13	20230103	116900	-28.23	20230824	29950	180.13	20230103	1.95	N	095340	500	105 억		1685911	N	N	407	N	00	N
24	20231227	100734	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82300	-900	5	-1.08	5705817900	68784	32.39	84000	84200	81800	108100	58300	83200	82952.68	7.95	7822	12427	87800	85500	83500	81200	79200	84500	80200	106	24900	500	59900	100	1	21197058	17445	32.58	5.01	12	0.32	2526.00	16435.00	116900	20230824	-29.60	29950	20230103	174.79	116900	-29.60	20230824	29950	174.79	20230103	116900	-29.60	20230824	29950	174.79	20230103	1.95	N	095340	500	105 억		1685911	N	N	407	N	00	N
25	20231227	090736	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83800	600	2	0.72	1023017300	12227	5.76	84000	84200	83300	108100	58300	83200	83668.82	7.95	7822	2738	87800	85500	83500	81200	79200	84500	80200	106	24900	500	59900	100	1	21197058	17763	33.17	5.10	12	0.06	2526.00	16435.00	116900	20230824	-28.31	29950	20230103	179.80	116900	-28.31	20230824	29950	179.80	20230103	116900	-28.31	20230824	29950	179.80	20230103	1.95	N	095340	500	105 억		1685911	N	N	407	N	00	N
26	20231226	160736	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83200	-2800	5	-3.26	17555823100	211804	109.87	85400	85800	81500	111800	60200	86000	82886.83	7.88	5939	-7398	89600	87800	86900	85100	84200	87350	84650	106	25800	500	61920	100	1	21197058	17636	32.94	5.06	12	1.00	2526.00	16435.00	116900	20230824	-28.83	29950	20230103	177.80	116900	-28.83	20230824	29950	177.80	20230103	116900	-28.83	20230824	29950	177.80	20230103	2.00	N	095340	500	105 억		1670395	N	N	407	N	00	N
27	20231226	150733	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82800	-3200	5	-3.72	16737002500	201943	104.76	85400	85800	81500	111800	60200	86000	82879.82	7.88	5939	-9595	89600	87800	86900	85100	84200	87350	84650	106	25800	500	61920	100	1	21197058	17551	32.78	5.04	12	0.95	2526.00	16435.00	116900	20230824	-29.17	29950	20230103	176.46	116900	-29.17	20230824	29950	176.46	20230103	116900	-29.17	20230824	29950	176.46	20230103	2.00	N	095340	500	105 억		1670395	N	N	4483	N	00	N
28	20231226	140735	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82400	-3600	5	-4.19	14225433300	171533	88.98	85400	85800	81500	111800	60200	86000	82931.16	7.88	5939	-16245	89600	87800	86900	85100	84200	87350	84650	106	25800	500	61920	100	1	21197058	17466	32.62	5.01	12	0.81	2526.00	16435.00	116900	20230824	-29.51	29950	20230103	175.13	116900	-29.51	20230824	29950	175.13	20230103	116900	-29.51	20230824	29950	175.13	20230103	2.00	N	095340	500	105 억		1670395	N	N	4483	N	00	N
29	20231226	130734	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82600	-3400	5	-3.95	12821855500	154489	80.14	85400	85800	81500	111800	60200	86000	82995.25	7.88	5939	-18213	89600	87800	86900	85100	84200	87350	84650	106	25800	500	61920	100	1	21197058	17509	32.70	5.03	12	0.73	2526.00	16435.00	116900	20230824	-29.34	29950	20230103	175.79	116900	-29.34	20230824	29950	175.79	20230103	116900	-29.34	20230824	29950	175.79	20230103	2.00	N	095340	500	105 억		1670395	N	N	4483	N	00	N
30	20231226	120734	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82200	-3800	5	-4.42	11369751300	136897	71.01	85400	85800	81500	111800	60200	86000	83053.31	7.88	5939	-23848	89600	87800	86900	85100	84200	87350	84650	106	25800	500	61920	100	1	21197058	17424	32.54	5.00	12	0.65	2526.00	16435.00	116900	20230824	-29.68	29950	20230103	174.46	116900	-29.68	20230824	29950	174.46	20230103	116900	-29.68	20230824	29950	174.46	20230103	2.00	N	095340	500	105 억		1670395	N	N	4483	N	00	N
31	20231226	110737	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82000	-4000	5	-4.65	8966859300	107540	55.79	85400	85800	81700	111800	60200	86000	83381.59	7.88	5939	-18846	89600	87800	86900	85100	84200	87350	84650	106	25800	500	61920	100	1	21197058	17382	32.46	4.99	12	0.51	2526.00	16435.00	116900	20230824	-29.85	29950	20230103	173.79	116900	-29.85	20230824	29950	173.79	20230103	116900	-29.85	20230824	29950	173.79	20230103	2.00	N	095340	500	105 억		1670395	N	N	4483	N	00	N
32	20231226	100733	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84100	-1900	5	-2.21	3902546100	46321	24.03	85400	85800	83600	111800	60200	86000	84250.00	7.88	5939	-7696	89600	87800	86900	85100	84200	87350	84650	106	25800	500	61920	100	1	21197058	17827	33.29	5.12	12	0.22	2526.00	16435.00	116900	20230824	-28.06	29950	20230103	180.80	116900	-28.06	20230824	29950	180.80	20230103	116900	-28.06	20230824	29950	180.80	20230103	2.00	N	095340	500	105 억		1670395	N	N	4483	N	00	N
33	20231226	090735	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84800	-1200	5	-1.40	1017172100	11995	6.22	85400	85800	84300	111800	60200	86000	84799.57	7.88	5939	-4154	89600	87800	86900	85100	84200	87350	84650	106	25800	500	61920	100	1	21197058	17975	33.57	5.16	12	0.06	2526.00	16435.00	116900	20230824	-27.46	29950	20230103	183.14	116900	-27.46	20230824	29950	183.14	20230103	116900	-27.46	20230824	29950	183.14	20230103	2.00	N	095340	500	105 억		1670395	N	N	4483	N	00	N
34	20231222	160724	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86000	-1600	5	-1.83	16783454000	191886	126.76	88500	88700	86000	113800	61400	87600	87467.14	7.92	2598	-13469	90066	88832	86666	85432	83266	89450	86050	106	26200	500	63070	100	1	21197058	18229	34.05	5.23	12	0.91	2526.00	16435.00	116900	20230824	-26.43	29950	20230103	187.15	116900	-26.43	20230824	29950	187.15	20230103	116900	-26.43	20230824	29950	187.15	20230103	1.99	N	095340	500	105 억		1678807	N	N	4483	N	00	N
35	20231222	150722	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86700	-900	5	-1.03	15386843600	175690	116.06	88500	88700	86400	113800	61400	87600	87579.51	7.92	2598	-5192	90066	88832	86666	85432	83266	89450	86050	106	26200	500	63070	100	1	21197058	18378	34.32	5.28	12	0.83	2526.00	16435.00	116900	20230824	-25.83	29950	20230103	189.48	116900	-25.83	20230824	29950	189.48	20230103	116900	-25.83	20230824	29950	189.48	20230103	1.99	N	095340	500	105 억		1678807	N	N	636	N	00	N
36	20231222	140718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87200	-400	5	-0.46	14202834900	162085	107.07	88500	88700	86400	113800	61400	87600	87625.84	7.92	2598	-2908	90066	88832	86666	85432	83266	89450	86050	106	26200	500	63070	100	1	21197058	18484	34.52	5.31	12	0.76	2526.00	16435.00	116900	20230824	-25.41	29950	20230103	191.15	116900	-25.41	20230824	29950	191.15	20230103	116900	-25.41	20230824	29950	191.15	20230103	1.99	N	095340	500	105 억		1678807	N	N	636	N	00	N
37	20231222	130721	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87500	-100	5	-0.11	12979885400	148084	97.82	88500	88700	86400	113800	61400	87600	87652.18	7.92	2598	-2095	90066	88832	86666	85432	83266	89450	86050	106	26200	500	63070	100	1	21197058	18547	34.64	5.32	12	0.70	2526.00	16435.00	116900	20230824	-25.15	29950	20230103	192.15	116900	-25.15	20230824	29950	192.15	20230103	116900	-25.15	20230824	29950	192.15	20230103	1.99	N	095340	500	105 억		1678807	N	N	636	N	00	N
38	20231222	120719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87600	0	3	0.00	11767353300	134260	88.69	88500	88700	86400	113800	61400	87600	87646.01	7.92	2598	-992	90066	88832	86666	85432	83266	89450	86050	106	26200	500	63070	100	1	21197058	18569	34.68	5.33	12	0.63	2526.00	16435.00	116900	20230824	-25.06	29950	20230103	192.49	116900	-25.06	20230824	29950	192.49	20230103	116900	-25.06	20230824	29950	192.49	20230103	1.99	N	095340	500	105 억		1678807	N	N	636	N	00	N
39	20231222	110719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87700	100	2	0.11	8933203600	102050	67.41	88500	88700	86400	113800	61400	87600	87537.52	7.92	2598	-740	90066	88832	86666	85432	83266	89450	86050	106	26200	500	63070	100	1	21197058	18590	34.72	5.34	12	0.48	2526.00	16435.00	116900	20230824	-24.98	29950	20230103	192.82	116900	-24.98	20230824	29950	192.82	20230103	116900	-24.98	20230824	29950	192.82	20230103	1.99	N	095340	500	105 억		1678807	N	N	636	N	00	N
40	20231222	100717	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87100	-500	5	-0.57	6411726200	73054	48.26	88500	88700	86700	113800	61400	87600	87766.94	7.92	2598	3020	90066	88832	86666	85432	83266	89450	86050	106	26200	500	63070	100	1	21197058	18463	34.48	5.30	12	0.34	2526.00	16435.00	116900	20230824	-25.49	29950	20230103	190.82	116900	-25.49	20230824	29950	190.82	20230103	116900	-25.49	20230824	29950	190.82	20230103	1.99	N	095340	500	105 억		1678807	N	N	636	N	00	N
41	20231222	090719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87700	100	2	0.11	1786199700	20310	13.42	88500	88700	87200	113800	61400	87600	87946.81	7.92	2598	-5991	90066	88832	86666	85432	83266	89450	86050	106	26200	500	63070	100	1	21197058	18590	34.72	5.34	12	0.10	2526.00	16435.00	116900	20230824	-24.98	29950	20230103	192.82	116900	-24.98	20230824	29950	192.82	20230103	116900	-24.98	20230824	29950	192.82	20230103	1.99	N	095340	500	105 억		1678807	N	N	636	N	00	N
42	20231221	160715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87600	600	2	0.69	12944208700	150034	97.37	86100	87900	84500	113100	60900	87000	86272.65	7.86	3887	-9601	91066	89032	87766	85732	84466	88400	85100	106	26100	500	62640	100	1	21197058	18569	34.68	5.33	12	0.71	2526.00	16435.00	116900	20230824	-25.06	29950	20230103	192.49	116900	-25.06	20230824	29950	192.49	20230103	116900	-25.06	20230824	29950	192.49	20230103	1.97	N	095340	500	105 억		1666269	N	N	636	N	00	N
43	20231221	150717	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87100	100	2	0.11	10937840000	127082	82.47	86100	87700	84500	113100	60900	87000	86069.15	7.86	3887	-13890	91066	89032	87766	85732	84466	88400	85100	106	26100	500	62640	100	1	21197058	18463	34.48	5.30	12	0.60	2526.00	16435.00	116900	20230824	-25.49	29950	20230103	190.82	116900	-25.49	20230824	29950	190.82	20230103	116900	-25.49	20230824	29950	190.82	20230103	1.97	N	095340	500	105 억		1666269	N	N	1191	N	00	N
44	20231221	140716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86100	-900	5	-1.03	9256976100	107654	69.86	86100	87700	84500	113100	60900	87000	85988.22	7.86	3887	-15042	91066	89032	87766	85732	84466	88400	85100	106	26100	500	62640	100	1	21197058	18251	34.09	5.24	12	0.51	2526.00	16435.00	116900	20230824	-26.35	29950	20230103	187.48	116900	-26.35	20230824	29950	187.48	20230103	116900	-26.35	20230824	29950	187.48	20230103	1.97	N	095340	500	105 억		1666269	N	N	1191	N	00	N
45	20231221	130714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85800	-1200	5	-1.38	8335202500	96912	62.89	86100	87700	84500	113100	60900	87000	86007.95	7.86	3887	-13082	91066	89032	87766	85732	84466	88400	85100	106	26100	500	62640	100	1	21197058	18187	33.97	5.22	12	0.46	2526.00	16435.00	116900	20230824	-26.60	29950	20230103	186.48	116900	-26.60	20230824	29950	186.48	20230103	116900	-26.60	20230824	29950	186.48	20230103	1.97	N	095340	500	105 억		1666269	N	N	1191	N	00	N
46	20231221	120719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85800	-1200	5	-1.38	7414846200	86198	55.94	86100	87700	84500	113100	60900	87000	86021.09	7.86	3887	-9504	91066	89032	87766	85732	84466	88400	85100	106	26100	500	62640	100	1	21197058	18187	33.97	5.22	12	0.41	2526.00	16435.00	116900	20230824	-26.60	29950	20230103	186.48	116900	-26.60	20230824	29950	186.48	20230103	116900	-26.60	20230824	29950	186.48	20230103	1.97	N	095340	500	105 억		1666269	N	N	1191	N	00	N
47	20231221	110719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85300	-1700	5	-1.95	6563992200	76284	49.51	86100	87700	84500	113100	60900	87000	86046.78	7.86	3887	-7418	91066	89032	87766	85732	84466	88400	85100	106	26100	500	62640	100	1	21197058	18081	33.77	5.19	12	0.36	2526.00	16435.00	116900	20230824	-27.03	29950	20230103	184.81	116900	-27.03	20230824	29950	184.81	20230103	116900	-27.03	20230824	29950	184.81	20230103	1.97	N	095340	500	105 억		1666269	N	N	1191	N	00	N
48	20231221	100716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86600	-400	5	-0.46	2834217600	32640	21.18	86100	87700	85900	113100	60900	87000	86832.65	7.86	3887	3315	91066	89032	87766	85732	84466	88400	85100	106	26100	500	62640	100	1	21197058	18357	34.28	5.27	12	0.15	2526.00	16435.00	116900	20230824	-25.92	29950	20230103	189.15	116900	-25.92	20230824	29950	189.15	20230103	116900	-25.92	20230824	29950	189.15	20230103	1.97	N	095340	500	105 억		1666269	N	N	1191	N	00	N
49	20231221	090717	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86600	-400	5	-0.46	577278000	6694	4.34	86100	86900	85900	113100	60900	87000	86238.12	7.86	3887	1938	91066	89032	87766	85732	84466	88400	85100	106	26100	500	62640	100	1	21197058	18357	34.28	5.27	12	0.03	2526.00	16435.00	116900	20230824	-25.92	29950	20230103	189.15	116900	-25.92	20230824	29950	189.15	20230103	116900	-25.92	20230824	29950	189.15	20230103	1.97	N	095340	500	105 억		1666269	N	N	1191	N	00	N
50	20231220	160718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87000	-300	5	-0.34	13466280900	153592	81.67	88400	89800	86500	113400	61200	87300	87679.81	7.84	1463	-6677	92766	90032	88166	85432	83566	89100	84500	106	26100	500	62850	100	1	21197058	18441	34.44	5.29	12	0.72	2526.00	16435.00	116900	20230824	-25.58	29950	20230103	190.48	116900	-25.58	20230824	29950	190.48	20230103	116900	-25.58	20230824	29950	190.48	20230103	2.05	N	095340	500	105 억		1661383	N	N	1191	N	00	N
51	20231220	150755	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87200	-100	5	-0.11	12431768300	141731	75.37	88400	89800	86500	113400	61200	87300	87713.83	7.84	1463	-4970	92766	90032	88166	85432	83566	89100	84500	106	26100	500	62850	100	1	21197058	18484	34.52	5.31	12	0.67	2526.00	16435.00	116900	20230824	-25.41	29950	20230103	191.15	116900	-25.41	20230824	29950	191.15	20230103	116900	-25.41	20230824	29950	191.15	20230103	2.05	N	095340	500	105 억		1661383	N	N	5202	N	00	N
52	20231220	140804	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87100	-200	5	-0.23	10563013200	120242	63.94	88400	89800	86500	113400	61200	87300	87847.95	7.84	1463	-1009	92766	90032	88166	85432	83566	89100	84500	106	26100	500	62850	100	1	21197058	18463	34.48	5.30	12	0.57	2526.00	16435.00	116900	20230824	-25.49	29950	20230103	190.82	116900	-25.49	20230824	29950	190.82	20230103	116900	-25.49	20230824	29950	190.82	20230103	2.05	N	095340	500	105 억		1661383	N	N	5202	N	00	N
53	20231220	130758	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86900	-400	5	-0.46	8630273500	98003	52.11	88400	89800	86900	113400	61200	87300	88061.32	7.84	1463	6114	92766	90032	88166	85432	83566	89100	84500	106	26100	500	62850	100	1	21197058	18420	34.40	5.29	12	0.46	2526.00	16435.00	116900	20230824	-25.66	29950	20230103	190.15	116900	-25.66	20230824	29950	190.15	20230103	116900	-25.66	20230824	29950	190.15	20230103	2.05	N	095340	500	105 억		1661383	N	N	5202	N	00	N
54	20231220	120715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87500	200	2	0.23	7347369900	83296	44.29	88400	89800	87000	113400	61200	87300	88207.96	7.84	1463	11692	92766	90032	88166	85432	83566	89100	84500	106	26100	500	62850	100	1	21197058	18547	34.64	5.32	12	0.39	2526.00	16435.00	116900	20230824	-25.15	29950	20230103	192.15	116900	-25.15	20230824	29950	192.15	20230103	116900	-25.15	20230824	29950	192.15	20230103	2.05	N	095340	500	105 억		1661383	N	N	5202	N	00	N
55	20231220	110718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87100	-200	5	-0.23	6476928400	73346	39.00	88400	89800	87000	113400	61200	87300	88306.50	7.84	1463	11792	92766	90032	88166	85432	83566	89100	84500	106	26100	500	62850	100	1	21197058	18463	34.48	5.30	12	0.35	2526.00	16435.00	116900	20230824	-25.49	29950	20230103	190.82	116900	-25.49	20230824	29950	190.82	20230103	116900	-25.49	20230824	29950	190.82	20230103	2.05	N	095340	500	105 억		1661383	N	N	5202	N	00	N
56	20231220	100716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88100	800	2	0.92	4457694200	50240	26.72	88400	89800	87700	113400	61200	87300	88727.99	7.84	1463	17726	92766	90032	88166	85432	83566	89100	84500	106	26100	500	62850	100	1	21197058	18675	34.88	5.36	12	0.24	2526.00	16435.00	116900	20230824	-24.64	29950	20230103	194.16	116900	-24.64	20230824	29950	194.16	20230103	116900	-24.64	20230824	29950	194.16	20230103	2.05	N	095340	500	105 억		1661383	N	N	5202	N	00	N
57	20231220	090716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88600	1300	2	1.49	774540400	8741	4.65	88400	89200	87700	113400	61200	87300	88610.04	7.84	1463	721	92766	90032	88166	85432	83566	89100	84500	106	26100	500	62850	100	1	21197058	18781	35.08	5.39	12	0.04	2526.00	16435.00	116900	20230824	-24.21	29950	20230103	195.83	116900	-24.21	20230824	29950	195.83	20230103	116900	-24.21	20230824	29950	195.83	20230103	2.05	N	095340	500	105 억		1661383	N	N	5202	N	00	N
58	20231219	160715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87300	-1900	5	-2.13	16590123000	187606	76.49	89400	90900	86300	115900	62500	89200	88432.97	7.94	-165	-32887	91266	90232	88466	87432	85666	90750	87950	106	26700	500	64220	100	1	21197058	18505	34.56	5.31	12	0.89	2526.00	16435.00	116900	20230824	-25.32	29950	20230103	191.49	116900	-25.32	20230824	29950	191.49	20230103	116900	-25.32	20230824	29950	191.49	20230103	2.11	N	095340	500	105 억		1683808	N	N	5202	N	00	N
59	20231219	150718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87300	-1900	5	-2.13	15354765800	173479	70.73	89400	90900	86300	115900	62500	89200	88510.47	7.94	-165	-24580	91266	90232	88466	87432	85666	90750	87950	106	26700	500	64220	100	1	21197058	18505	34.56	5.31	12	0.82	2526.00	16435.00	116900	20230824	-25.32	29950	20230103	191.49	116900	-25.32	20230824	29950	191.49	20230103	116900	-25.32	20230824	29950	191.49	20230103	2.11	N	095340	500	105 억		1683808	N	N	4112	N	00	N
60	20231219	140714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87300	-1900	5	-2.13	12415792200	139727	56.97	89400	90900	87200	115900	62500	89200	88857.29	7.94	-165	-13005	91266	90232	88466	87432	85666	90750	87950	106	26700	500	64220	100	1	21197058	18505	34.56	5.31	12	0.66	2526.00	16435.00	116900	20230824	-25.32	29950	20230103	191.49	116900	-25.32	20230824	29950	191.49	20230103	116900	-25.32	20230824	29950	191.49	20230103	2.11	N	095340	500	105 억		1683808	N	N	4112	N	00	N
61	20231219	130719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87700	-1500	5	-1.68	10123839600	113528	46.28	89400	90900	87700	115900	62500	89200	89174.81	7.94	-165	-6635	91266	90232	88466	87432	85666	90750	87950	106	26700	500	64220	100	1	21197058	18590	34.72	5.34	12	0.54	2526.00	16435.00	116900	20230824	-24.98	29950	20230103	192.82	116900	-24.98	20230824	29950	192.82	20230103	116900	-24.98	20230824	29950	192.82	20230103	2.11	N	095340	500	105 억		1683808	N	N	4112	N	00	N
62	20231219	120718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88600	-600	5	-0.67	8718775400	97585	39.78	89400	90900	88000	115900	62500	89200	89345.57	7.94	-165	-4917	91266	90232	88466	87432	85666	90750	87950	106	26700	500	64220	100	1	21197058	18781	35.08	5.39	12	0.46	2526.00	16435.00	116900	20230824	-24.21	29950	20230103	195.83	116900	-24.21	20230824	29950	195.83	20230103	116900	-24.21	20230824	29950	195.83	20230103	2.11	N	095340	500	105 억		1683808	N	N	4112	N	00	N
63	20231219	110718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88600	-600	5	-0.67	8051584300	90044	36.71	89400	90900	88000	115900	62500	89200	89418.54	7.94	-165	-5808	91266	90232	88466	87432	85666	90750	87950	106	26700	500	64220	100	1	21197058	18781	35.08	5.39	12	0.42	2526.00	16435.00	116900	20230824	-24.21	29950	20230103	195.83	116900	-24.21	20230824	29950	195.83	20230103	116900	-24.21	20230824	29950	195.83	20230103	2.11	N	095340	500	105 억		1683808	N	N	4112	N	00	N
64	20231219	100716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88000	-1200	5	-1.35	6639445900	74073	30.20	89400	90900	88000	115900	62500	89200	89634.32	7.94	-165	-7715	91266	90232	88466	87432	85666	90750	87950	106	26700	500	64220	100	1	21197058	18653	34.84	5.35	12	0.35	2526.00	16435.00	116900	20230824	-24.72	29950	20230103	193.82	116900	-24.72	20230824	29950	193.82	20230103	116900	-24.72	20230824	29950	193.82	20230103	2.11	N	095340	500	105 억		1683808	N	N	4112	N	00	N
65	20231219	090713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90000	800	2	0.90	1634217800	18187	7.41	89400	90400	88800	115900	62500	89200	89859.45	7.94	-165	-1134	91266	90232	88466	87432	85666	90750	87950	106	26700	500	64220	100	1	21197058	19077	35.63	5.48	12	0.09	2526.00	16435.00	116900	20230824	-23.01	29950	20230103	200.50	116900	-23.01	20230824	29950	200.50	20230103	116900	-23.01	20230824	29950	200.50	20230103	2.11	N	095340	500	105 억		1683808	N	N	4112	N	00	N
66	20231218	160713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89200	3000	2	3.48	21621007400	244134	109.65	87000	89500	86700	112000	60400	86200	88559.58	7.71	1428	49024	89266	87732	86166	84632	83066	86950	83850	106	25800	500	62060	100	1	21197058	18908	35.31	5.43	12	1.15	2526.00	16435.00	116900	20230824	-23.70	29950	20230103	197.83	116900	-23.70	20230824	29950	197.83	20230103	116900	-23.70	20230824	29950	197.83	20230103	2.14	N	095340	500	105 억		1635306	N	N	4112	N	00	N
67	20231218	150715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89000	2800	2	3.25	20071773400	226761	101.84	87000	89500	86700	112000	60400	86200	88515.10	7.71	1428	53191	89266	87732	86166	84632	83066	86950	83850	106	25800	500	62060	100	1	21197058	18865	35.23	5.42	12	1.07	2526.00	16435.00	116900	20230824	-23.87	29950	20230103	197.16	116900	-23.87	20230824	29950	197.16	20230103	116900	-23.87	20230824	29950	197.16	20230103	2.14	N	095340	500	105 억		1635306	N	N	452	N	00	N
68	20231218	140710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88600	2400	2	2.78	17679634300	199842	89.75	87000	89500	86700	112000	60400	86200	88468.06	7.71	1428	55351	89266	87732	86166	84632	83066	86950	83850	106	25800	500	62060	100	1	21197058	18781	35.08	5.39	12	0.94	2526.00	16435.00	116900	20230824	-24.21	29950	20230103	195.83	116900	-24.21	20230824	29950	195.83	20230103	116900	-24.21	20230824	29950	195.83	20230103	2.14	N	095340	500	105 억		1635306	N	N	452	N	00	N
69	20231218	130712	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88600	2400	2	2.78	15932743300	180184	80.92	87000	89500	86700	112000	60400	86200	88424.85	7.71	1428	53199	89266	87732	86166	84632	83066	86950	83850	106	25800	500	62060	100	1	21197058	18781	35.08	5.39	12	0.85	2526.00	16435.00	116900	20230824	-24.21	29950	20230103	195.83	116900	-24.21	20230824	29950	195.83	20230103	116900	-24.21	20230824	29950	195.83	20230103	2.14	N	095340	500	105 억		1635306	N	N	452	N	00	N
70	20231218	120707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88500	2300	2	2.67	14986831300	169507	76.13	87000	89500	86700	112000	60400	86200	88414.23	7.71	1428	53967	89266	87732	86166	84632	83066	86950	83850	106	25800	500	62060	100	1	21197058	18759	35.04	5.38	12	0.80	2526.00	16435.00	116900	20230824	-24.29	29950	20230103	195.49	116900	-24.29	20230824	29950	195.49	20230103	116900	-24.29	20230824	29950	195.49	20230103	2.14	N	095340	500	105 억		1635306	N	N	452	N	00	N
71	20231218	110711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88800	2600	2	3.02	12146135600	137582	61.79	87000	89000	86700	112000	60400	86200	88282.88	7.71	1428	47430	89266	87732	86166	84632	83066	86950	83850	106	25800	500	62060	100	1	21197058	18823	35.15	5.40	12	0.65	2526.00	16435.00	116900	20230824	-24.04	29950	20230103	196.49	116900	-24.04	20230824	29950	196.49	20230103	116900	-24.04	20230824	29950	196.49	20230103	2.14	N	095340	500	105 억		1635306	N	N	452	N	00	N
72	20231218	100709	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88100	1900	2	2.20	7692514200	87330	39.22	87000	88900	86700	112000	60400	86200	88085.59	7.71	1428	28731	89266	87732	86166	84632	83066	86950	83850	106	25800	500	62060	100	1	21197058	18675	34.88	5.36	12	0.41	2526.00	16435.00	116900	20230824	-24.64	29950	20230103	194.16	116900	-24.64	20230824	29950	194.16	20230103	116900	-24.64	20230824	29950	194.16	20230103	2.14	N	095340	500	105 억		1635306	N	N	452	N	00	N
73	20231218	090707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87900	1700	2	1.97	1395738100	15945	7.16	87000	88200	86700	112000	60400	86200	87534.53	7.71	1428	6746	89266	87732	86166	84632	83066	86950	83850	106	25800	500	62060	100	1	21197058	18632	34.80	5.35	12	0.08	2526.00	16435.00	116900	20230824	-24.81	29950	20230103	193.49	116900	-24.81	20230824	29950	193.49	20230103	116900	-24.81	20230824	29950	193.49	20230103	2.14	N	095340	500	105 억		1635306	N	N	452	N	00	N
74	20231215	160708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86200	-1300	5	-1.49	19017747300	221648	84.76	87700	87700	84600	113700	61300	87500	85799.80	7.65	3948	-15097	89833	88666	87233	86066	84633	87950	85350	106	26200	500	63000	100	1	21197058	18272	34.13	5.24	12	1.05	2526.00	16435.00	116900	20230824	-26.26	29950	20230103	187.81	116900	-26.26	20230824	29950	187.81	20230103	116900	-26.26	20230824	29950	187.81	20230103	2.14	N	095340	500	105 억		1621270	N	N	452	N	00	N
75	20231215	150711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85500	-2000	5	-2.29	12771792800	149161	57.04	87700	87700	84600	113700	61300	87500	85624.21	7.65	3948	-16956	89833	88666	87233	86066	84633	87950	85350	106	26200	500	63000	100	1	21197058	18123	33.85	5.20	12	0.70	2526.00	16435.00	116900	20230824	-26.86	29950	20230103	185.48	116900	-26.86	20230824	29950	185.48	20230103	116900	-26.86	20230824	29950	185.48	20230103	2.14	N	095340	500	105 억		1621270	N	N	1540	N	00	N
76	20231215	140711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85500	-2000	5	-2.29	11269544100	131595	50.32	87700	87700	84600	113700	61300	87500	85638.09	7.65	3948	-18671	89833	88666	87233	86066	84633	87950	85350	106	26200	500	63000	100	1	21197058	18123	33.85	5.20	12	0.62	2526.00	16435.00	116900	20230824	-26.86	29950	20230103	185.48	116900	-26.86	20230824	29950	185.48	20230103	116900	-26.86	20230824	29950	185.48	20230103	2.14	N	095340	500	105 억		1621270	N	N	1540	N	00	N
77	20231215	130706	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85400	-2100	5	-2.40	10055368400	117376	44.89	87700	87700	84600	113700	61300	87500	85668.01	7.65	3948	-20396	89833	88666	87233	86066	84633	87950	85350	106	26200	500	63000	100	1	21197058	18102	33.81	5.20	12	0.55	2526.00	16435.00	116900	20230824	-26.95	29950	20230103	185.14	116900	-26.95	20230824	29950	185.14	20230103	116900	-26.95	20230824	29950	185.14	20230103	2.14	N	095340	500	105 억		1621270	N	N	1540	N	00	N
78	20231215	120707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85900	-1600	5	-1.83	9026459400	105378	40.30	87700	87700	84600	113700	61300	87500	85657.91	7.65	3948	-19193	89833	88666	87233	86066	84633	87950	85350	106	26200	500	63000	100	1	21197058	18208	34.01	5.23	12	0.50	2526.00	16435.00	116900	20230824	-26.52	29950	20230103	186.81	116900	-26.52	20230824	29950	186.81	20230103	116900	-26.52	20230824	29950	186.81	20230103	2.14	N	095340	500	105 억		1621270	N	N	1540	N	00	N
79	20231215	110703	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85900	-1600	5	-1.83	8001390800	93437	35.73	87700	87700	84600	113700	61300	87500	85634.07	7.65	3948	-20599	89833	88666	87233	86066	84633	87950	85350	106	26200	500	63000	100	1	21197058	18208	34.01	5.23	12	0.44	2526.00	16435.00	116900	20230824	-26.52	29950	20230103	186.81	116900	-26.52	20230824	29950	186.81	20230103	116900	-26.52	20230824	29950	186.81	20230103	2.14	N	095340	500	105 억		1621270	N	N	1540	N	00	N
80	20231215	100708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85000	-2500	5	-2.86	5578159200	64933	24.83	87700	87700	85000	113700	61300	87500	85906.38	7.65	3948	-22762	89833	88666	87233	86066	84633	87950	85350	106	26200	500	63000	100	1	21197058	18017	33.65	5.17	12	0.31	2526.00	16435.00	116900	20230824	-27.29	29950	20230103	183.81	116900	-27.29	20230824	29950	183.81	20230103	116900	-27.29	20230824	29950	183.81	20230103	2.14	N	095340	500	105 억		1621270	N	N	1540	N	00	N
81	20231215	090709	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86700	-800	5	-0.91	796739800	9163	3.50	87700	87700	85300	113700	61300	87500	86951.85	7.65	3948	-2150	89833	88666	87233	86066	84633	87950	85350	106	26200	500	63000	100	1	21197058	18378	34.32	5.28	12	0.04	2526.00	16435.00	116900	20230824	-25.83	29950	20230103	189.48	116900	-25.83	20230824	29950	189.48	20230103	116900	-25.83	20230824	29950	189.48	20230103	2.14	N	095340	500	105 억		1621270	N	N	1540	N	00	N
82	20231214	160705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87500	1700	2	1.98	22721788800	260676	157.08	87900	88400	85800	111500	60100	85800	87164.64	7.43	2014	3392	90133	87966	86233	84066	82333	87100	83200	106	25700	500	61770	100	1	21197058	18547	34.64	5.32	12	1.23	2526.00	16435.00	116900	20230824	-25.15	29950	20230103	192.15	116900	-25.15	20230824	29950	192.15	20230103	116900	-25.15	20230824	29950	192.15	20230103	2.21	N	095340	500	105 억		1575254	N	N	1540	N	00	N
83	20231214	150730	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86900	1100	2	1.28	17070134100	196048	118.14	87900	88400	85800	111500	60100	85800	87071.20	7.43	2014	11978	90133	87966	86233	84066	82333	87100	83200	106	25700	500	61770	100	1	21197058	18420	34.40	5.29	12	0.92	2526.00	16435.00	116900	20230824	-25.66	29950	20230103	190.15	116900	-25.66	20230824	29950	190.15	20230103	116900	-25.66	20230824	29950	190.15	20230103	2.21	N	095340	500	105 억		1575254	N	N	5251	N	00	N
84	20231214	140712	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87300	1500	2	1.75	14254361800	163643	98.61	87900	88400	85800	111500	60100	85800	87106.46	7.43	2014	28230	90133	87966	86233	84066	82333	87100	83200	106	25700	500	61770	100	1	21197058	18505	34.56	5.31	12	0.77	2526.00	16435.00	116900	20230824	-25.32	29950	20230103	191.49	116900	-25.32	20230824	29950	191.49	20230103	116900	-25.32	20230824	29950	191.49	20230103	2.21	N	095340	500	105 억		1575254	N	N	5251	N	00	N
85	20231214	130726	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86900	1100	2	1.28	11129644000	127967	77.11	87900	88400	85800	111500	60100	85800	86972.77	7.43	2014	10946	90133	87966	86233	84066	82333	87100	83200	106	25700	500	61770	100	1	21197058	18420	34.40	5.29	12	0.60	2526.00	16435.00	116900	20230824	-25.66	29950	20230103	190.15	116900	-25.66	20230824	29950	190.15	20230103	116900	-25.66	20230824	29950	190.15	20230103	2.21	N	095340	500	105 억		1575254	N	N	5251	N	00	N
86	20231214	120738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86800	1000	2	1.17	10097056000	116074	69.94	87900	88400	85800	111500	60100	85800	86988.09	7.43	2014	12060	90133	87966	86233	84066	82333	87100	83200	106	25700	500	61770	100	1	21197058	18399	34.36	5.28	12	0.55	2526.00	16435.00	116900	20230824	-25.75	29950	20230103	189.82	116900	-25.75	20230824	29950	189.82	20230103	116900	-25.75	20230824	29950	189.82	20230103	2.21	N	095340	500	105 억		1575254	N	N	5251	N	00	N
87	20231214	110707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87100	1300	2	1.52	9126554800	104892	63.21	87900	88400	85800	111500	60100	85800	87009.06	7.43	2014	13329	90133	87966	86233	84066	82333	87100	83200	106	25700	500	61770	100	1	21197058	18463	34.48	5.30	12	0.49	2526.00	16435.00	116900	20230824	-25.49	29950	20230103	190.82	116900	-25.49	20230824	29950	190.82	20230103	116900	-25.49	20230824	29950	190.82	20230103	2.21	N	095340	500	105 억		1575254	N	N	5251	N	00	N
88	20231214	100658	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87300	1500	2	1.75	7214392500	82958	49.99	87900	88400	85800	111500	60100	85800	86964.40	7.43	2014	11227	90133	87966	86233	84066	82333	87100	83200	106	25700	500	61770	100	1	21197058	18505	34.56	5.31	12	0.39	2526.00	16435.00	116900	20230824	-25.32	29950	20230103	191.49	116900	-25.32	20230824	29950	191.49	20230103	116900	-25.32	20230824	29950	191.49	20230103	2.21	N	095340	500	105 억		1575254	N	N	5251	N	00	N
89	20231214	090639	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87300	1500	2	1.75	2069660600	23618	14.23	87900	88400	87100	111500	60100	85800	87630.65	7.43	2014	4208	90133	87966	86233	84066	82333	87100	83200	106	25700	500	61770	100	1	21197058	18505	34.56	5.31	12	0.11	2526.00	16435.00	116900	20230824	-25.32	29950	20230103	191.49	116900	-25.32	20230824	29950	191.49	20230103	116900	-25.32	20230824	29950	191.49	20230103	2.21	N	095340	500	105 억		1575254	N	N	5251	N	00	N
90	20231213	160703	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85800	-1500	5	-1.72	14285664800	165352	63.57	88000	88400	84500	113400	61200	87300	86395.68	7.40	1014	7837	90500	88900	87000	85400	83500	89700	86200	106	26100	500	62850	100	1	21197058	18187	33.97	5.22	12	0.78	2526.00	16435.00	116900	20230824	-26.60	29950	20230103	186.48	116900	-26.60	20230824	29950	186.48	20230103	116900	-26.60	20230824	29950	186.48	20230103	2.22	N	095340	500	105 억		1568016	N	N	5251	N	00	N
91	20231213	150719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86700	-600	5	-0.69	13113534200	151723	58.33	88000	88400	84500	113400	61200	87300	86430.76	7.40	1014	6061	90500	88900	87000	85400	83500	89700	86200	106	26100	500	62850	100	1	21197058	18378	34.32	5.28	12	0.72	2526.00	16435.00	116900	20230824	-25.83	29950	20230103	189.48	116900	-25.83	20230824	29950	189.48	20230103	116900	-25.83	20230824	29950	189.48	20230103	2.22	N	095340	500	105 억		1568016	N	N	1834	N	00	N
92	20231213	140717	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86900	-400	5	-0.46	11258633200	130350	50.12	88000	88400	84500	113400	61200	87300	86372.33	7.40	1014	8576	90500	88900	87000	85400	83500	89700	86200	106	26100	500	62850	100	1	21197058	18420	34.40	5.29	12	0.61	2526.00	16435.00	116900	20230824	-25.66	29950	20230103	190.15	116900	-25.66	20230824	29950	190.15	20230103	116900	-25.66	20230824	29950	190.15	20230103	2.22	N	095340	500	105 억		1568016	N	N	1834	N	00	N
93	20231213	130719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86300	-1000	5	-1.15	10183288200	117916	45.34	88000	88400	84500	113400	61200	87300	86360.53	7.40	1014	5600	90500	88900	87000	85400	83500	89700	86200	106	26100	500	62850	100	1	21197058	18293	34.16	5.25	12	0.56	2526.00	16435.00	116900	20230824	-26.18	29950	20230103	188.15	116900	-26.18	20230824	29950	188.15	20230103	116900	-26.18	20230824	29950	188.15	20230103	2.22	N	095340	500	105 억		1568016	N	N	1834	N	00	N
94	20231213	120716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87100	-200	5	-0.23	9349722100	108321	41.65	88000	88400	84500	113400	61200	87300	86314.95	7.40	1014	3822	90500	88900	87000	85400	83500	89700	86200	106	26100	500	62850	100	1	21197058	18463	34.48	5.30	12	0.51	2526.00	16435.00	116900	20230824	-25.49	29950	20230103	190.82	116900	-25.49	20230824	29950	190.82	20230103	116900	-25.49	20230824	29950	190.82	20230103	2.22	N	095340	500	105 억		1568016	N	N	1834	N	00	N
95	20231213	110718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87000	-300	5	-0.34	8285757500	96071	36.94	88000	88400	84500	113400	61200	87300	86246.19	7.40	1014	884	90500	88900	87000	85400	83500	89700	86200	106	26100	500	62850	100	1	21197058	18441	34.44	5.29	12	0.45	2526.00	16435.00	116900	20230824	-25.58	29950	20230103	190.48	116900	-25.58	20230824	29950	190.48	20230103	116900	-25.58	20230824	29950	190.48	20230103	2.22	N	095340	500	105 억		1568016	N	N	1834	N	00	N
96	20231213	100722	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84900	-2400	5	-2.75	5993571800	69390	26.68	88000	88400	84500	113400	61200	87300	86375.15	7.40	1014	-3854	90500	88900	87000	85400	83500	89700	86200	106	26100	500	62850	100	1	21197058	17996	33.61	5.17	12	0.33	2526.00	16435.00	116900	20230824	-27.37	29950	20230103	183.47	116900	-27.37	20230824	29950	183.47	20230103	116900	-27.37	20230824	29950	183.47	20230103	2.22	N	095340	500	105 억		1568016	N	N	1834	N	00	N
97	20231213	090712	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87900	600	2	0.69	1516149100	17263	6.64	88000	88400	87100	113400	61200	87300	87826.51	7.40	1014	-1735	90500	88900	87000	85400	83500	89700	86200	106	26100	500	62850	100	1	21197058	18632	34.80	5.35	12	0.08	2526.00	16435.00	116900	20230824	-24.81	29950	20230103	193.49	116900	-24.81	20230824	29950	193.49	20230103	116900	-24.81	20230824	29950	193.49	20230103	2.22	N	095340	500	105 억		1568016	N	N	1834	N	00	N
98	20231212	160648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87300	2600	2	3.07	22513368500	258058	206.37	86000	88600	85100	110100	59300	84700	87241.39	7.25	3200	24597	89100	86900	85200	83000	81300	86050	82150	106	25400	500	60980	100	1	21197058	18505	34.56	5.31	12	1.22	2526.00	16435.00	116900	20230824	-25.32	29950	20230103	191.49	116900	-25.32	20230824	29950	191.49	20230103	116900	-25.32	20230824	29950	191.49	20230103	2.24	N	095340	500	105 억		1536835	N	N	1834	N	00	N
99	20231212	150656	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87200	2500	2	2.95	21643133400	248089	198.40	86000	88600	85100	110100	59300	84700	87239.39	7.25	3200	26767	89100	86900	85200	83000	81300	86050	82150	106	25400	500	60980	100	1	21197058	18484	34.52	5.31	12	1.17	2526.00	16435.00	116900	20230824	-25.41	29950	20230103	191.15	116900	-25.41	20230824	29950	191.15	20230103	116900	-25.41	20230824	29950	191.15	20230103	2.24	N	095340	500	105 억		1536835	N	N	781	N	00	N
100	20231212	140620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87800	3100	2	3.66	19792005700	226938	181.48	86000	88600	85100	110100	59300	84700	87213.27	7.25	3200	27877	89100	86900	85200	83000	81300	86050	82150	106	25400	500	60980	100	1	21197058	18611	34.76	5.34	12	1.07	2526.00	16435.00	116900	20230824	-24.89	29950	20230103	193.16	116900	-24.89	20230824	29950	193.16	20230103	116900	-24.89	20230824	29950	193.16	20230103	2.24	N	095340	500	105 억		1536835	N	N	781	N	00	N
101	20231212	130619	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87100	2400	2	2.83	16514333900	189529	151.57	86000	88600	85100	110100	59300	84700	87133.55	7.25	3200	25846	89100	86900	85200	83000	81300	86050	82150	106	25400	500	60980	100	1	21197058	18463	34.48	5.30	12	0.89	2526.00	16435.00	116900	20230824	-25.49	29950	20230103	190.82	116900	-25.49	20230824	29950	190.82	20230103	116900	-25.49	20230824	29950	190.82	20230103	2.24	N	095340	500	105 억		1536835	N	N	781	N	00	N
102	20231212	120615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87200	2500	2	2.95	15264437600	175202	140.11	86000	88600	85100	110100	59300	84700	87124.79	7.25	3200	26119	89100	86900	85200	83000	81300	86050	82150	106	25400	500	60980	100	1	21197058	18484	34.52	5.31	12	0.83	2526.00	16435.00	116900	20230824	-25.41	29950	20230103	191.15	116900	-25.41	20230824	29950	191.15	20230103	116900	-25.41	20230824	29950	191.15	20230103	2.24	N	095340	500	105 억		1536835	N	N	781	N	00	N
103	20231212	110625	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87100	2400	2	2.83	13620112500	156374	125.05	86000	88600	85100	110100	59300	84700	87099.60	7.25	3200	24429	89100	86900	85200	83000	81300	86050	82150	106	25400	500	60980	100	1	21197058	18463	34.48	5.30	12	0.74	2526.00	16435.00	116900	20230824	-25.49	29950	20230103	190.82	116900	-25.49	20230824	29950	190.82	20230103	116900	-25.49	20230824	29950	190.82	20230103	2.24	N	095340	500	105 억		1536835	N	N	781	N	00	N
104	20231212	100650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85700	1000	2	1.18	11272419000	129329	103.42	86000	88600	85100	110100	59300	84700	87160.80	7.25	3200	21560	89100	86900	85200	83000	81300	86050	82150	106	25400	500	60980	100	1	21197058	18166	33.93	5.21	12	0.61	2526.00	16435.00	116900	20230824	-26.69	29950	20230103	186.14	116900	-26.69	20230824	29950	186.14	20230103	116900	-26.69	20230824	29950	186.14	20230103	2.24	N	095340	500	105 억		1536835	N	N	781	N	00	N
105	20231212	090649	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87100	2400	2	2.83	2232206100	25666	20.52	86000	87700	86000	110100	59300	84700	86971.33	7.25	3200	2455	89100	86900	85200	83000	81300	86050	82150	106	25400	500	60980	100	1	21197058	18463	34.48	5.30	12	0.12	2526.00	16435.00	116900	20230824	-25.49	29950	20230103	190.82	116900	-25.49	20230824	29950	190.82	20230103	116900	-25.49	20230824	29950	190.82	20230103	2.24	N	095340	500	105 억		1536835	N	N	781	N	00	N
106	20231211	160651	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84700	-1700	5	-1.97	10568036900	124795	35.36	87300	87400	83500	112300	60500	86400	84683.15	7.25	-14498	-12283	92000	89200	86800	84000	81600	88000	82800	106	25900	500	62200	100	1	21197058	17954	33.53	5.15	12	0.59	2526.00	16435.00	116900	20230824	-27.54	29950	20230103	182.80	116900	-27.54	20230824	29950	182.80	20230103	116900	-27.54	20230824	29950	182.80	20230103	2.20	N	095340	500	105 억		1536163	N	N	781	N	00	N
107	20231211	150648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85300	-1100	5	-1.27	9752232300	115197	32.64	87300	87400	83500	112300	60500	86400	84657.00	7.25	-14498	-12088	92000	89200	86800	84000	81600	88000	82800	106	25900	500	62200	100	1	21197058	18081	33.77	5.19	12	0.54	2526.00	16435.00	116900	20230824	-27.03	29950	20230103	184.81	116900	-27.03	20230824	29950	184.81	20230103	116900	-27.03	20230824	29950	184.81	20230103	2.20	N	095340	500	105 억		1536163	N	N	1192	N	00	N
108	20231211	140648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84600	-1800	5	-2.08	7989852200	94506	26.78	87300	87400	83500	112300	60500	86400	84543.33	7.25	-14498	-14267	92000	89200	86800	84000	81600	88000	82800	106	25900	500	62200	100	1	21197058	17933	33.49	5.15	12	0.45	2526.00	16435.00	116900	20230824	-27.63	29950	20230103	182.47	116900	-27.63	20230824	29950	182.47	20230103	116900	-27.63	20230824	29950	182.47	20230103	2.20	N	095340	500	105 억		1536163	N	N	1192	N	00	N
109	20231211	130649	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84000	-2400	5	-2.78	7341615600	86821	24.60	87300	87400	83500	112300	60500	86400	84560.37	7.25	-14498	-17727	92000	89200	86800	84000	81600	88000	82800	106	25900	500	62200	100	1	21197058	17806	33.25	5.11	12	0.41	2526.00	16435.00	116900	20230824	-28.14	29950	20230103	180.47	116900	-28.14	20230824	29950	180.47	20230103	116900	-28.14	20230824	29950	180.47	20230103	2.20	N	095340	500	105 억		1536163	N	N	1192	N	00	N
110	20231211	120648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83800	-2600	5	-3.01	6783706500	80171	22.72	87300	87400	83500	112300	60500	86400	84615.47	7.25	-14498	-16712	92000	89200	86800	84000	81600	88000	82800	106	25900	500	62200	100	1	21197058	17763	33.17	5.10	12	0.38	2526.00	16435.00	116900	20230824	-28.31	29950	20230103	179.80	116900	-28.31	20230824	29950	179.80	20230103	116900	-28.31	20230824	29950	179.80	20230103	2.20	N	095340	500	105 억		1536163	N	N	1192	N	00	N
111	20231211	110646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84400	-2000	5	-2.31	5681244500	67081	19.01	87300	87400	83500	112300	60500	86400	84692.30	7.25	-14498	-10641	92000	89200	86800	84000	81600	88000	82800	106	25900	500	62200	100	1	21197058	17890	33.41	5.14	12	0.32	2526.00	16435.00	116900	20230824	-27.80	29950	20230103	181.80	116900	-27.80	20230824	29950	181.80	20230103	116900	-27.80	20230824	29950	181.80	20230103	2.20	N	095340	500	105 억		1536163	N	N	1192	N	00	N
112	20231211	100644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84100	-2300	5	-2.66	3891665700	45783	12.97	87300	87400	83900	112300	60500	86400	85002.42	7.25	-14498	-13284	92000	89200	86800	84000	81600	88000	82800	106	25900	500	62200	100	1	21197058	17827	33.29	5.12	12	0.22	2526.00	16435.00	116900	20230824	-28.06	29950	20230103	180.80	116900	-28.06	20230824	29950	180.80	20230103	116900	-28.06	20230824	29950	180.80	20230103	2.20	N	095340	500	105 억		1536163	N	N	1192	N	00	N
113	20231211	090645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85700	-700	5	-0.81	1046691300	12134	3.44	87300	87400	85100	112300	60500	86400	86261.03	7.25	-14498	-6443	92000	89200	86800	84000	81600	88000	82800	106	25900	500	62200	100	1	21197058	18166	33.93	5.21	12	0.06	2526.00	16435.00	116900	20230824	-26.69	29950	20230103	186.14	116900	-26.69	20230824	29950	186.14	20230103	116900	-26.69	20230824	29950	186.14	20230103	2.20	N	095340	500	105 억		1536163	N	N	1192	N	00	N
114	20231208	160638	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86400	4000	2	4.85	30550241100	352064	276.70	89100	89600	84400	107100	57700	82400	86775.06	7.24	-1636	21657	85200	83800	82800	81400	80400	84500	82100	106	24700	500	59320	100	1	21197058	18314	34.20	5.26	12	1.66	2526.00	16435.00	116900	20230824	-26.09	29950	20230103	188.48	116900	-26.09	20230824	29950	188.48	20230103	116900	-26.09	20230824	29950	188.48	20230103	2.18	N	095340	500	105 억		1533643	N	N	1192	N	00	N
115	20231208	150641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86400	4000	2	4.85	29243459400	336933	264.81	89100	89600	84400	107100	57700	82400	86793.10	7.24	-1636	15346	85200	83800	82800	81400	80400	84500	82100	106	24700	500	59320	100	1	21197058	18314	34.20	5.26	12	1.59	2526.00	16435.00	116900	20230824	-26.09	29950	20230103	188.48	116900	-26.09	20230824	29950	188.48	20230103	116900	-26.09	20230824	29950	188.48	20230103	2.18	N	095340	500	105 억		1533643	N	N	0	N	00	N
116	20231208	140640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85900	3500	2	4.25	25910878600	298396	234.52	89100	89600	84400	107100	57700	82400	86833.87	7.24	-1636	11525	85200	83800	82800	81400	80400	84500	82100	106	24700	500	59320	100	1	21197058	18208	34.01	5.23	12	1.41	2526.00	16435.00	116900	20230824	-26.52	29950	20230103	186.81	116900	-26.52	20230824	29950	186.81	20230103	116900	-26.52	20230824	29950	186.81	20230103	2.18	N	095340	500	105 억		1533643	N	N	0	N	00	N
117	20231208	130640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84800	2400	2	2.91	24055946600	276717	217.48	89100	89600	84400	107100	57700	82400	86933.39	7.24	-1636	12136	85200	83800	82800	81400	80400	84500	82100	106	24700	500	59320	100	1	21197058	17975	33.57	5.16	12	1.31	2526.00	16435.00	116900	20230824	-27.46	29950	20230103	183.14	116900	-27.46	20230824	29950	183.14	20230103	116900	-27.46	20230824	29950	183.14	20230103	2.18	N	095340	500	105 억		1533643	N	N	0	N	00	N
118	20231208	120636	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85000	2600	2	3.16	22223433700	255096	200.49	89100	89600	84900	107100	57700	82400	87117.92	7.24	-1636	19864	85200	83800	82800	81400	80400	84500	82100	106	24700	500	59320	100	1	21197058	18017	33.65	5.17	12	1.20	2526.00	16435.00	116900	20230824	-27.29	29950	20230103	183.81	116900	-27.29	20230824	29950	183.81	20230103	116900	-27.29	20230824	29950	183.81	20230103	2.18	N	095340	500	105 억		1533643	N	N	0	N	00	N
119	20231208	110634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85300	2900	2	3.52	19903788700	227853	179.08	89100	89600	85000	107100	57700	82400	87353.64	7.24	-1636	31878	85200	83800	82800	81400	80400	84500	82100	106	24700	500	59320	100	1	21197058	18081	33.77	5.19	12	1.07	2526.00	16435.00	116900	20230824	-27.03	29950	20230103	184.81	116900	-27.03	20230824	29950	184.81	20230103	116900	-27.03	20230824	29950	184.81	20230103	2.18	N	095340	500	105 억		1533643	N	N	0	N	00	N
120	20231208	100643	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86400	4000	2	4.85	16741223600	190917	150.05	89100	89600	86000	107100	57700	82400	87688.49	7.24	-1636	32194	85200	83800	82800	81400	80400	84500	82100	106	24700	500	59320	100	1	21197058	18314	34.20	5.26	12	0.90	2526.00	16435.00	116900	20230824	-26.09	29950	20230103	188.48	116900	-26.09	20230824	29950	188.48	20230103	116900	-26.09	20230824	29950	188.48	20230103	2.18	N	095340	500	105 억		1533643	N	N	0	N	00	N
121	20231208	090633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87900	5500	2	6.67	7641922700	86288	67.82	89100	89600	86800	107100	57700	82400	88562.98	7.24	-1636	3815	85200	83800	82800	81400	80400	84500	82100	106	24700	500	59320	100	1	21197058	18632	34.80	5.35	12	0.41	2526.00	16435.00	116900	20230824	-24.81	29950	20230103	193.49	116900	-24.81	20230824	29950	193.49	20230103	116900	-24.81	20230824	29950	193.49	20230103	2.18	N	095340	500	105 억		1533643	N	N	0	N	00	N
122	20231207	160636	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82400	-1600	5	-1.90	10504405600	126653	53.75	81800	84200	81800	109200	58800	84000	82940.81	7.25	792	1070	88333	86166	82333	80166	76333	87250	81250	106	25200	500	60480	100	1	21197058	17466	32.62	5.01	12	0.60	2526.00	16435.00	116900	20230824	-29.51	29950	20230103	175.13	116900	-29.51	20230824	29950	175.13	20230103	116900	-29.51	20230824	29950	175.13	20230103	2.29	N	095340	500	105 억		1536431	N	N	0	N	00	N
123	20231207	150637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83200	-800	5	-0.95	9398448300	113278	48.07	81800	84200	81800	109200	58800	84000	82967.95	7.25	792	-3224	88333	86166	82333	80166	76333	87250	81250	106	25200	500	60480	100	1	21197058	17636	32.94	5.06	12	0.53	2526.00	16435.00	116900	20230824	-28.83	29950	20230103	177.80	116900	-28.83	20230824	29950	177.80	20230103	116900	-28.83	20230824	29950	177.80	20230103	2.29	N	095340	500	105 억		1536431	N	N	0	N	00	N
124	20231207	140634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83400	-600	5	-0.71	8543123900	102987	43.70	81800	84200	81800	109200	58800	84000	82953.37	7.25	792	-4026	88333	86166	82333	80166	76333	87250	81250	106	25200	500	60480	100	1	21197058	17678	33.02	5.07	12	0.49	2526.00	16435.00	116900	20230824	-28.66	29950	20230103	178.46	116900	-28.66	20230824	29950	178.46	20230103	116900	-28.66	20230824	29950	178.46	20230103	2.29	N	095340	500	105 억		1536431	N	N	0	N	00	N
125	20231207	130634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83300	-700	5	-0.83	7277633000	87873	37.29	81800	84000	81800	109200	58800	84000	82819.83	7.25	792	-5558	88333	86166	82333	80166	76333	87250	81250	106	25200	500	60480	100	1	21197058	17657	32.98	5.07	12	0.41	2526.00	16435.00	116900	20230824	-28.74	29950	20230103	178.13	116900	-28.74	20230824	29950	178.13	20230103	116900	-28.74	20230824	29950	178.13	20230103	2.29	N	095340	500	105 억		1536431	N	N	0	N	00	N
126	20231207	120636	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82800	-1200	5	-1.43	6664340400	80467	34.15	81800	84000	81800	109200	58800	84000	82820.72	7.25	792	-6343	88333	86166	82333	80166	76333	87250	81250	106	25200	500	60480	100	1	21197058	17551	32.78	5.04	12	0.38	2526.00	16435.00	116900	20230824	-29.17	29950	20230103	176.46	116900	-29.17	20230824	29950	176.46	20230103	116900	-29.17	20230824	29950	176.46	20230103	2.29	N	095340	500	105 억		1536431	N	N	0	N	00	N
127	20231207	110632	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83200	-800	5	-0.95	5834304800	70452	29.90	81800	84000	81800	109200	58800	84000	82812.40	7.25	792	-6918	88333	86166	82333	80166	76333	87250	81250	106	25200	500	60480	100	1	21197058	17636	32.94	5.06	12	0.33	2526.00	16435.00	116900	20230824	-28.83	29950	20230103	177.80	116900	-28.83	20230824	29950	177.80	20230103	116900	-28.83	20230824	29950	177.80	20230103	2.29	N	095340	500	105 억		1536431	N	N	0	N	00	N
128	20231207	100630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82800	-1200	5	-1.43	4567343300	55274	23.46	81800	83700	81800	109200	58800	84000	82630.83	7.25	792	-7447	88333	86166	82333	80166	76333	87250	81250	106	25200	500	60480	100	1	21197058	17551	32.78	5.04	12	0.26	2526.00	16435.00	116900	20230824	-29.17	29950	20230103	176.46	116900	-29.17	20230824	29950	176.46	20230103	116900	-29.17	20230824	29950	176.46	20230103	2.29	N	095340	500	105 억		1536431	N	N	0	N	00	N
129	20231207	090636	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82000	-2000	5	-2.38	1056279300	12862	5.46	81800	83000	81800	109200	58800	84000	82123.30	7.25	792	-595	88333	86166	82333	80166	76333	87250	81250	106	25200	500	60480	100	1	21197058	17382	32.46	4.99	12	0.06	2526.00	16435.00	116900	20230824	-29.85	29950	20230103	173.79	116900	-29.85	20230824	29950	173.79	20230103	116900	-29.85	20230824	29950	173.79	20230103	2.29	N	095340	500	105 억		1536431	N	N	0	N	00	N
130	20231206	160626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84000	5400	2	6.87	19213105100	234251	77.90	79500	84500	78500	102100	55100	78600	82017.50	7.44	-596	-32254	87266	82932	80466	76132	73666	81700	74900	106	23500	500	56590	100	1	21197058	17806	33.25	5.11	12	1.11	2526.00	16435.00	116900	20230824	-28.14	29950	20230103	180.47	116900	-28.14	20230824	29950	180.47	20230103	116900	-28.14	20230824	29950	180.47	20230103	2.28	N	095340	500	105 억		1576147	N	N	629	N	00	N
131	20231206	150636	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84200	5600	2	7.12	18097859200	220998	73.49	79500	84500	78500	102100	55100	78600	81891.51	7.44	-596	-31089	87266	82932	80466	76132	73666	81700	74900	106	23500	500	56590	100	1	21197058	17848	33.33	5.12	12	1.04	2526.00	16435.00	116900	20230824	-27.97	29950	20230103	181.14	116900	-27.97	20230824	29950	181.14	20230103	116900	-27.97	20230824	29950	181.14	20230103	2.28	N	095340	500	105 억		1576147	N	N	629	N	00	N
132	20231206	140635	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83100	4500	2	5.73	13047445100	160788	53.47	79500	83500	78500	102100	55100	78600	81146.88	7.44	-596	-22314	87266	82932	80466	76132	73666	81700	74900	106	23500	500	56590	100	1	21197058	17615	32.90	5.06	12	0.76	2526.00	16435.00	116900	20230824	-28.91	29950	20230103	177.46	116900	-28.91	20230824	29950	177.46	20230103	116900	-28.91	20230824	29950	177.46	20230103	2.28	N	095340	500	105 억		1576147	N	N	629	N	00	N
133	20231206	130628	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	81300	2700	2	3.44	8667105000	107865	35.87	79500	81600	78500	102100	55100	78600	80351.41	7.44	-596	-18984	87266	82932	80466	76132	73666	81700	74900	106	23500	500	56590	100	1	21197058	17233	32.19	4.95	12	0.51	2526.00	16435.00	116900	20230824	-30.45	29950	20230103	171.45	116900	-30.45	20230824	29950	171.45	20230103	116900	-30.45	20230824	29950	171.45	20230103	2.28	N	095340	500	105 억		1576147	N	N	629	N	00	N
134	20231206	120625	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80800	2200	2	2.80	7199384000	89821	29.87	79500	81600	78500	102100	55100	78600	80152.57	7.44	-596	-13005	87266	82932	80466	76132	73666	81700	74900	106	23500	500	56590	100	1	21197058	17127	31.99	4.92	12	0.42	2526.00	16435.00	116900	20230824	-30.88	29950	20230103	169.78	116900	-30.88	20230824	29950	169.78	20230103	116900	-30.88	20230824	29950	169.78	20230103	2.28	N	095340	500	105 억		1576147	N	N	629	N	00	N
135	20231206	110637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80500	1900	2	2.42	5393755300	67552	22.46	79500	80900	78500	102100	55100	78600	79845.97	7.44	-596	-13435	87266	82932	80466	76132	73666	81700	74900	106	23500	500	56590	100	1	21197058	17064	31.87	4.90	12	0.32	2526.00	16435.00	116900	20230824	-31.14	29950	20230103	168.78	116900	-31.14	20230824	29950	168.78	20230103	116900	-31.14	20230824	29950	168.78	20230103	2.28	N	095340	500	105 억		1576147	N	N	629	N	00	N
136	20231206	100627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79700	1100	2	1.40	2940549400	37046	12.32	79500	80000	78500	102100	55100	78600	79375.62	7.44	-596	-8643	87266	82932	80466	76132	73666	81700	74900	106	23500	500	56590	100	1	21197058	16894	31.55	4.85	12	0.17	2526.00	16435.00	116900	20230824	-31.82	29950	20230103	166.11	116900	-31.82	20230824	29950	166.11	20230103	116900	-31.82	20230824	29950	166.11	20230103	2.28	N	095340	500	105 억		1576147	N	N	629	N	00	N
137	20231206	090630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79800	1200	2	1.53	696902900	8760	2.91	79500	79800	79100	102100	55100	78600	79555.13	7.44	-596	-3364	87266	82932	80466	76132	73666	81700	74900	106	23500	500	56590	100	1	21197058	16915	31.59	4.86	12	0.04	2526.00	16435.00	116900	20230824	-31.74	29950	20230103	166.44	116900	-31.74	20230824	29950	166.44	20230103	116900	-31.74	20230824	29950	166.44	20230103	2.28	N	095340	500	105 억		1576147	N	N	629	N	00	N
138	20231205	160634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	78600	-5600	5	-6.65	24042253900	299009	145.51	82400	84800	78000	109400	59000	84200	80408.31	7.16	-2400	16461	90533	87366	84833	81666	79133	86100	80400	106	25200	500	60620	100	1	21197058	16661	31.12	4.78	12	1.41	2526.00	16435.00	116900	20230824	-32.76	29950	20230103	162.44	116900	-32.76	20230824	29950	162.44	20230103	116900	-32.76	20230824	29950	162.44	20230103	2.26	N	095340	500	105 억		1518064	N	N	629	N	00	N
139	20231205	150631	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	78200	-6000	5	-7.13	22464956000	278889	135.72	82400	84800	78100	109400	59000	84200	80551.58	7.16	-2400	14146	90533	87366	84833	81666	79133	86100	80400	106	25200	500	60620	100	1	21197058	16576	30.96	4.76	12	1.32	2526.00	16435.00	116900	20230824	-33.11	29950	20230103	161.10	116900	-33.11	20230824	29950	161.10	20230103	116900	-33.11	20230824	29950	161.10	20230103	2.26	N	095340	500	105 억		1518064	N	N	144	N	00	N
140	20231205	140631	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79400	-4800	5	-5.70	17950921100	221630	107.85	82400	84800	79300	109400	59000	84200	80994.97	7.16	-2400	10663	90533	87366	84833	81666	79133	86100	80400	106	25200	500	60620	100	1	21197058	16830	31.43	4.83	12	1.05	2526.00	16435.00	116900	20230824	-32.08	29950	20230103	165.11	116900	-32.08	20230824	29950	165.11	20230103	116900	-32.08	20230824	29950	165.11	20230103	2.26	N	095340	500	105 억		1518064	N	N	144	N	00	N
141	20231205	130629	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80200	-4000	5	-4.75	14822670400	182368	88.75	82400	84800	79800	109400	59000	84200	81278.87	7.16	-2400	12012	90533	87366	84833	81666	79133	86100	80400	106	25200	500	60620	100	1	21197058	17000	31.75	4.88	12	0.86	2526.00	16435.00	116900	20230824	-31.39	29950	20230103	167.78	116900	-31.39	20230824	29950	167.78	20230103	116900	-31.39	20230824	29950	167.78	20230103	2.26	N	095340	500	105 억		1518064	N	N	144	N	00	N
142	20231205	120625	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	80100	-4100	5	-4.87	12684657900	155656	75.75	82400	84800	79800	109400	59000	84200	81491.57	7.16	-2400	9418	90533	87366	84833	81666	79133	86100	80400	106	25200	500	60620	100	1	21197058	16979	31.71	4.87	12	0.73	2526.00	16435.00	116900	20230824	-31.48	29950	20230103	167.45	116900	-31.48	20230824	29950	167.45	20230103	116900	-31.48	20230824	29950	167.45	20230103	2.26	N	095340	500	105 억		1518064	N	N	144	N	00	N
143	20231205	110625	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	79800	-4400	5	-5.23	9760322400	119131	57.97	82400	84800	79800	109400	59000	84200	81929.29	7.16	-2400	10563	90533	87366	84833	81666	79133	86100	80400	106	25200	500	60620	100	1	21197058	16915	31.59	4.86	12	0.56	2526.00	16435.00	116900	20230824	-31.74	29950	20230103	166.44	116900	-31.74	20230824	29950	166.44	20230103	116900	-31.74	20230824	29950	166.44	20230103	2.26	N	095340	500	105 억		1518064	N	N	144	N	00	N
144	20231205	100627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	82900	-1300	5	-1.54	3527362300	42293	20.58	82400	84800	82400	109400	59000	84200	83402.94	7.16	-2400	461	90533	87366	84833	81666	79133	86100	80400	106	25200	500	60620	100	1	21197058	17572	32.82	5.04	12	0.20	2526.00	16435.00	116900	20230824	-29.08	29950	20230103	176.79	116900	-29.08	20230824	29950	176.79	20230103	116900	-29.08	20230824	29950	176.79	20230103	2.26	N	095340	500	105 억		1518064	N	N	144	N	00	N
145	20231205	090627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83100	-1100	5	-1.31	439599900	5309	2.58	82400	83500	82400	109400	59000	84200	82802.24	7.16	-2400	1408	90533	87366	84833	81666	79133	86100	80400	106	25200	500	60620	100	1	21197058	17615	32.90	5.06	12	0.03	2526.00	16435.00	116900	20230824	-28.91	29950	20230103	177.46	116900	-28.91	20230824	29950	177.46	20230103	116900	-28.91	20230824	29950	177.46	20230103	2.26	N	095340	500	105 억		1518064	N	N	144	N	00	N
146	20231204	160625	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84200	-3100	5	-3.55	17170012400	204686	112.66	88000	88000	82300	113400	61200	87300	83884.27	7.30	-2780	-30342	90433	88866	87133	85566	83833	89650	86350	106	26100	500	62850	100	1	21197058	17848	33.33	5.12	12	0.97	2526.00	16435.00	116900	20230824	-27.97	29950	20230103	181.14	116900	-27.97	20230824	29950	181.14	20230103	116900	-27.97	20230824	29950	181.14	20230103	2.33	N	095340	500	105 억		1546797	N	N	143	N	00	N
147	20231204	150627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84300	-3000	5	-3.44	16435842700	195952	107.86	88000	88000	82300	113400	61200	87300	83876.62	7.30	-2780	-28858	90433	88866	87133	85566	83833	89650	86350	106	26100	500	62850	100	1	21197058	17869	33.37	5.13	12	0.92	2526.00	16435.00	116900	20230824	-27.89	29950	20230103	181.47	116900	-27.89	20230824	29950	181.47	20230103	116900	-27.89	20230824	29950	181.47	20230103	2.33	N	095340	500	105 억		1546797	N	N	2766	N	00	N
148	20231204	140623	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84000	-3300	5	-3.78	14484618500	172742	95.08	88000	88000	82300	113400	61200	87300	83850.87	7.30	-2780	-29339	90433	88866	87133	85566	83833	89650	86350	106	26100	500	62850	100	1	21197058	17806	33.25	5.11	12	0.81	2526.00	16435.00	116900	20230824	-28.14	29950	20230103	180.47	116900	-28.14	20230824	29950	180.47	20230103	116900	-28.14	20230824	29950	180.47	20230103	2.33	N	095340	500	105 억		1546797	N	N	2766	N	00	N
149	20231204	130621	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84000	-3300	5	-3.78	13203656900	157550	86.72	88000	88000	82300	113400	61200	87300	83805.80	7.30	-2780	-31023	90433	88866	87133	85566	83833	89650	86350	106	26100	500	62850	100	1	21197058	17806	33.25	5.11	12	0.74	2526.00	16435.00	116900	20230824	-28.14	29950	20230103	180.47	116900	-28.14	20230824	29950	180.47	20230103	116900	-28.14	20230824	29950	180.47	20230103	2.33	N	095340	500	105 억		1546797	N	N	2766	N	00	N
150	20231204	120621	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	84000	-3300	5	-3.78	12338240200	147225	81.04	88000	88000	82300	113400	61200	87300	83804.98	7.30	-2780	-27612	90433	88866	87133	85566	83833	89650	86350	106	26100	500	62850	100	1	21197058	17806	33.25	5.11	12	0.69	2526.00	16435.00	116900	20230824	-28.14	29950	20230103	180.47	116900	-28.14	20230824	29950	180.47	20230103	116900	-28.14	20230824	29950	180.47	20230103	2.33	N	095340	500	105 억		1546797	N	N	2766	N	00	N
151	20231204	110623	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83300	-4000	5	-4.58	11036717700	131714	72.50	88000	88000	82300	113400	61200	87300	83792.65	7.30	-2780	-31464	90433	88866	87133	85566	83833	89650	86350	106	26100	500	62850	100	1	21197058	17657	32.98	5.07	12	0.62	2526.00	16435.00	116900	20230824	-28.74	29950	20230103	178.13	116900	-28.74	20230824	29950	178.13	20230103	116900	-28.74	20230824	29950	178.13	20230103	2.33	N	095340	500	105 억		1546797	N	N	2766	N	00	N
152	20231204	100623	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	83400	-3900	5	-4.47	8583400200	102168	56.24	88000	88000	82300	113400	61200	87300	84012.13	7.30	-2780	-33382	90433	88866	87133	85566	83833	89650	86350	106	26100	500	62850	100	1	21197058	17678	33.02	5.07	12	0.48	2526.00	16435.00	116900	20230824	-28.66	29950	20230103	178.46	116900	-28.66	20230824	29950	178.46	20230103	116900	-28.66	20230824	29950	178.46	20230103	2.33	N	095340	500	105 억		1546797	N	N	2766	N	00	N
153	20231204	090622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85500	-1800	5	-2.06	1274053200	14816	8.16	88000	88000	84200	113400	61200	87300	85990.39	7.30	-2780	-4909	90433	88866	87133	85566	83833	89650	86350	106	26100	500	62850	100	1	21197058	18123	33.85	5.20	12	0.07	2526.00	16435.00	116900	20230824	-26.86	29950	20230103	185.48	116900	-26.86	20230824	29950	185.48	20230103	116900	-26.86	20230824	29950	185.48	20230103	2.33	N	095340	500	105 억		1546797	N	N	2766	N	00	N
154	20231201	160622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87300	-800	5	-0.91	15709670900	180822	43.78	86400	88700	85400	114500	61700	88100	86878.50	7.43	652	-27921	93433	90766	87333	84666	81233	92100	86000	106	26400	500	63430	100	1	21197058	18505	34.56	5.31	12	0.85	2526.00	16435.00	116900	20230824	-25.32	29950	20230103	191.49	116900	-25.32	20230824	29950	191.49	20230103	116900	-25.32	20230824	29950	191.49	20230103	2.40	N	095340	500	105 억		1574055	N	N	2766	N	00	N
155	20231201	150621	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87700	-400	5	-0.45	14918093600	171766	41.59	86400	88700	85400	114500	61700	88100	86851.09	7.43	652	-26509	93433	90766	87333	84666	81233	92100	86000	106	26400	500	63430	100	1	21197058	18590	34.72	5.34	12	0.81	2526.00	16435.00	116900	20230824	-24.98	29950	20230103	192.82	116900	-24.98	20230824	29950	192.82	20230103	116900	-24.98	20230824	29950	192.82	20230103	2.40	N	095340	500	105 억		1574055	N	N	7010	N	00	N
156	20231201	140621	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87300	-800	5	-0.91	12085515400	139542	33.79	86400	88000	85400	114500	61700	88100	86608.20	7.43	652	-24296	93433	90766	87333	84666	81233	92100	86000	106	26400	500	63430	100	1	21197058	18505	34.56	5.31	12	0.66	2526.00	16435.00	116900	20230824	-25.32	29950	20230103	191.49	116900	-25.32	20230824	29950	191.49	20230103	116900	-25.32	20230824	29950	191.49	20230103	2.40	N	095340	500	105 억		1574055	N	N	7010	N	00	N
157	20231201	130621	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86700	-1400	5	-1.59	9652199500	111687	27.04	86400	87600	85400	114500	61700	88100	86421.53	7.43	652	-24392	93433	90766	87333	84666	81233	92100	86000	106	26400	500	63430	100	1	21197058	18378	34.32	5.28	12	0.53	2526.00	16435.00	116900	20230824	-25.83	29950	20230103	189.48	116900	-25.83	20230824	29950	189.48	20230103	116900	-25.83	20230824	29950	189.48	20230103	2.40	N	095340	500	105 억		1574055	N	N	7010	N	00	N
158	20231201	120626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86800	-1300	5	-1.48	8873567700	102722	24.87	86400	87600	85400	114500	61700	88100	86383.91	7.43	652	-23044	93433	90766	87333	84666	81233	92100	86000	106	26400	500	63430	100	1	21197058	18399	34.36	5.28	12	0.48	2526.00	16435.00	116900	20230824	-25.75	29950	20230103	189.82	116900	-25.75	20230824	29950	189.82	20230103	116900	-25.75	20230824	29950	189.82	20230103	2.40	N	095340	500	105 억		1574055	N	N	7010	N	00	N
159	20231201	110622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85700	-2400	5	-2.72	8143970500	94274	22.83	86400	87600	85400	114500	61700	88100	86385.76	7.43	652	-22576	93433	90766	87333	84666	81233	92100	86000	106	26400	500	63430	100	1	21197058	18166	33.93	5.21	12	0.44	2526.00	16435.00	116900	20230824	-26.69	29950	20230103	186.14	116900	-26.69	20230824	29950	186.14	20230103	116900	-26.69	20230824	29950	186.14	20230103	2.40	N	095340	500	105 억		1574055	N	N	7010	N	00	N
160	20231201	100627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86500	-1600	5	-1.82	4894857400	56606	13.71	86400	87600	85400	114500	61700	88100	86471.75	7.43	652	-9766	93433	90766	87333	84666	81233	92100	86000	106	26400	500	63430	100	1	21197058	18335	34.24	5.26	12	0.27	2526.00	16435.00	116900	20230824	-26.01	29950	20230103	188.81	116900	-26.01	20230824	29950	188.81	20230103	116900	-26.01	20230824	29950	188.81	20230103	2.40	N	095340	500	105 억		1574055	N	N	7010	N	00	N
161	20231201	090620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86300	-1800	5	-2.04	1704670800	19830	4.80	86400	86500	85400	114500	61700	88100	85961.76	7.43	652	-6799	93433	90766	87333	84666	81233	92100	86000	106	26400	500	63430	100	1	21197058	18293	34.16	5.25	12	0.09	2526.00	16435.00	116900	20230824	-26.18	29950	20230103	188.15	116900	-26.18	20230824	29950	188.15	20230103	116900	-26.18	20230824	29950	188.15	20230103	2.40	N	095340	500	105 억		1574055	N	N	7010	N	00	N