KissMeData/033640/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	160441	57	100.00	KSQ150		반도체	N	N	N	N		N	19670	150	2	0.77	5271197320	268897	32.26	19810	19820	19430	25350	13670	19520	19602.54	5.53	11183	13303	20666	20092	19426	18852	18186	20380	19140	116	5830	500	14440	10	1	23059202	4536	5.85	1.76	12	1.17	3364.00	11174.00	27450	20230330	-28.34	14700	20230103	33.81	27450	-28.34	20230330	14700	33.81	20230103	27450	-28.34	20230330	14700	33.81	20230103	0.78	N	033640	500	116 억		1275063	N	N	4090	N	00	N
3	20231229	150438	57	100.00	KSQ150		반도체	N	N	N	N		N	19670	150	2	0.77	5271197320	268897	32.26	19810	19820	19430	25350	13670	19520	19602.54	5.53	11183	13303	20666	20092	19426	18852	18186	20380	19140	116	5830	500	14440	10	1	23059202	4536	5.85	1.76	12	1.17	3364.00	11174.00	27450	20230330	-28.34	14700	20230103	33.81	27450	-28.34	20230330	14700	33.81	20230103	27450	-28.34	20230330	14700	33.81	20230103	0.78	N	033640	500	116 억		1275063	N	N	4090	N	00	N
4	20231229	140438	57	100.00	KSQ150		반도체	N	N	N	N		N	19670	150	2	0.77	5271197320	268897	32.26	19810	19820	19430	25350	13670	19520	19602.54	5.53	11183	13303	20666	20092	19426	18852	18186	20380	19140	116	5830	500	14440	10	1	23059202	4536	5.85	1.76	12	1.17	3364.00	11174.00	27450	20230330	-28.34	14700	20230103	33.81	27450	-28.34	20230330	14700	33.81	20230103	27450	-28.34	20230330	14700	33.81	20230103	0.78	N	033640	500	116 억		1275063	N	N	4090	N	00	N
5	20231229	130438	57	100.00	KSQ150		반도체	N	N	N	N		N	19670	150	2	0.77	5271197320	268897	32.26	19810	19820	19430	25350	13670	19520	19602.54	5.53	11183	13303	20666	20092	19426	18852	18186	20380	19140	116	5830	500	14440	10	1	23059202	4536	5.85	1.76	12	1.17	3364.00	11174.00	27450	20230330	-28.34	14700	20230103	33.81	27450	-28.34	20230330	14700	33.81	20230103	27450	-28.34	20230330	14700	33.81	20230103	0.78	N	033640	500	116 억		1275063	N	N	4090	N	00	N
6	20231229	120438	57	100.00	KSQ150		반도체	N	N	N	N		N	19670	150	2	0.77	5271197320	268897	32.26	19810	19820	19430	25350	13670	19520	19602.54	5.53	11183	13303	20666	20092	19426	18852	18186	20380	19140	116	5830	500	14440	10	1	23059202	4536	5.85	1.76	12	1.17	3364.00	11174.00	27450	20230330	-28.34	14700	20230103	33.81	27450	-28.34	20230330	14700	33.81	20230103	27450	-28.34	20230330	14700	33.81	20230103	0.78	N	033640	500	116 억		1275063	N	N	4090	N	00	N
7	20231229	110422	57	100.00	KSQ150		반도체	N	N	N	N		N	19670	150	2	0.77	5271197320	268897	32.26	19810	19820	19430	25350	13670	19520	19602.54	5.53	11183	13303	20666	20092	19426	18852	18186	20380	19140	116	5830	500	14440	10	1	23059202	4536	5.85	1.76	12	1.17	3364.00	11174.00	27450	20230330	-28.34	14700	20230103	33.81	27450	-28.34	20230330	14700	33.81	20230103	27450	-28.34	20230330	14700	33.81	20230103	0.78	N	033640	500	116 억		1275063	N	N	4090	N	00	N
8	20231229	100425	57	100.00	KSQ150		반도체	N	N	N	N		N	19670	150	2	0.77	5271197320	268897	32.26	19810	19820	19430	25350	13670	19520	19602.54	5.53	11183	13303	20666	20092	19426	18852	18186	20380	19140	116	5830	500	14440	10	1	23059202	4536	5.85	1.76	12	1.17	3364.00	11174.00	27450	20230330	-28.34	14700	20230103	33.81	27450	-28.34	20230330	14700	33.81	20230103	27450	-28.34	20230330	14700	33.81	20230103	0.78	N	033640	500	116 억		1275063	N	N	4090	N	00	N
9	20231229	090425	57	100.00	KSQ150		반도체	N	N	N	N		N	19670	150	2	0.77	5271197320	268897	32.26	19810	19820	19430	25350	13670	19520	19602.54	5.53	11183	13303	20666	20092	19426	18852	18186	20380	19140	116	5830	500	14440	10	1	23059202	4536	5.85	1.76	12	1.17	3364.00	11174.00	27450	20230330	-28.34	14700	20230103	33.81	27450	-28.34	20230330	14700	33.81	20230103	27450	-28.34	20230330	14700	33.81	20230103	0.78	N	033640	500	116 억		1275063	N	N	4090	N	00	N
10	20231228	160421	57	100.00	KSQ150		반도체	N	N	N	N		N	19670	150	2	0.77	5224682930	266529	31.98	19810	19820	19430	25350	13670	19520	19602.54	5.48	0	13303	20666	20092	19426	18852	18186	20380	19140	116	5830	500	14440	10	1	23059202	4536	5.85	1.76	12	1.16	3364.00	11174.00	27450	20230330	-28.34	14700	20230103	33.81	27450	-28.34	20230330	14700	33.81	20230103	27450	-28.34	20230330	14700	33.81	20230103	0.78	N	033640	500	116 억		1263880	N	N	4090	N	00	N
11	20231228	150425	57	100.00	KSQ150		반도체	N	N	N	N		N	19650	130	2	0.67	4830820000	246497	29.57	19810	19820	19430	25350	13670	19520	19597.90	5.48	0	5899	20666	20092	19426	18852	18186	20380	19140	116	5830	500	14440	10	1	23059202	4531	5.84	1.76	12	1.07	3364.00	11174.00	27450	20230330	-28.42	14700	20230103	33.67	27450	-28.42	20230330	14700	33.67	20230103	27450	-28.42	20230330	14700	33.67	20230103	0.78	N	033640	500	116 억		1263880	N	N	9173	N	00	N
12	20231228	140420	57	100.00	KSQ150		반도체	N	N	N	N		N	19610	90	2	0.46	4389039900	223990	26.87	19810	19820	19430	25350	13670	19520	19594.81	5.48	0	-2185	20666	20092	19426	18852	18186	20380	19140	116	5830	500	14440	10	1	23059202	4522	5.83	1.75	12	0.97	3364.00	11174.00	27450	20230330	-28.56	14700	20230103	33.40	27450	-28.56	20230330	14700	33.40	20230103	27450	-28.56	20230330	14700	33.40	20230103	0.78	N	033640	500	116 억		1263880	N	N	9173	N	00	N
13	20231228	130421	57	100.00	KSQ150		반도체	N	N	N	N		N	19600	80	2	0.41	3748798770	191425	22.97	19810	19820	19430	25350	13670	19520	19583.65	5.48	0	-8876	20666	20092	19426	18852	18186	20380	19140	116	5830	500	14440	10	1	23059202	4520	5.83	1.75	12	0.83	3364.00	11174.00	27450	20230330	-28.60	14700	20230103	33.33	27450	-28.60	20230330	14700	33.33	20230103	27450	-28.60	20230330	14700	33.33	20230103	0.78	N	033640	500	116 억		1263880	N	N	9173	N	00	N
14	20231228	120422	57	100.00	KSQ150		반도체	N	N	N	N		N	19510	-10	5	-0.05	3453064560	176288	21.15	19810	19820	19430	25350	13670	19520	19587.64	5.48	0	-11122	20666	20092	19426	18852	18186	20380	19140	116	5830	500	14440	10	1	23059202	4499	5.80	1.75	12	0.76	3364.00	11174.00	27450	20230330	-28.93	14700	20230103	32.72	27450	-28.93	20230330	14700	32.72	20230103	27450	-28.93	20230330	14700	32.72	20230103	0.78	N	033640	500	116 억		1263880	N	N	9173	N	00	N
15	20231228	110422	57	100.00	KSQ150		반도체	N	N	N	N		N	19540	20	2	0.10	2805065270	143054	17.16	19810	19820	19430	25350	13670	19520	19608.46	5.48	0	-15110	20666	20092	19426	18852	18186	20380	19140	116	5830	500	14440	10	1	23059202	4506	5.81	1.75	12	0.62	3364.00	11174.00	27450	20230330	-28.82	14700	20230103	32.93	27450	-28.82	20230330	14700	32.93	20230103	27450	-28.82	20230330	14700	32.93	20230103	0.78	N	033640	500	116 억		1263880	N	N	9173	N	00	N
16	20231228	100419	57	100.00	KSQ150		반도체	N	N	N	N		N	19600	80	2	0.41	2431335220	123943	14.87	19810	19820	19430	25350	13670	19520	19616.58	5.48	0	-15258	20666	20092	19426	18852	18186	20380	19140	116	5830	500	14440	10	1	23059202	4520	5.83	1.75	12	0.54	3364.00	11174.00	27450	20230330	-28.60	14700	20230103	33.33	27450	-28.60	20230330	14700	33.33	20230103	27450	-28.60	20230330	14700	33.33	20230103	0.78	N	033640	500	116 억		1263880	N	N	9173	N	00	N
17	20231228	090420	57	100.00	KSQ150		반도체	N	N	N	N		N	19460	-60	5	-0.31	800167560	40671	4.88	19810	19820	19450	25350	13670	19520	19674.27	5.48	0	-15793	20666	20092	19426	18852	18186	20380	19140	116	5830	500	14440	10	1	23059202	4487	5.78	1.74	12	0.18	3364.00	11174.00	27450	20230330	-29.11	14700	20230103	32.38	27450	-29.11	20230330	14700	32.38	20230103	27450	-29.11	20230330	14700	32.38	20230103	0.78	N	033640	500	116 억		1263880	N	N	9173	N	00	N
18	20231227	160418	57	100.00	KSQ150		반도체	N	N	N	N		N	19520	710	2	3.77	16096873920	823864	494.33	18890	20000	18760	24450	13170	18810	19538.32	5.38	2670	-21875	19290	19050	18820	18580	18350	18935	18465	116	5640	500	13910	10	1	23059202	4501	5.80	1.75	12	3.57	3364.00	11174.00	27450	20230330	-28.89	14700	20230103	32.79	27450	-28.89	20230330	14700	32.79	20230103	27450	-28.89	20230330	14700	32.79	20230103	0.80	N	033640	500	116 억		1240787	N	N	9169	N	00	N
19	20231227	150424	57	100.00	KSQ150		반도체	N	N	N	N		N	19630	820	2	4.36	15560370730	796414	477.86	18890	20000	18760	24450	13170	18810	19538.06	5.38	2670	-22338	19290	19050	18820	18580	18350	18935	18465	116	5640	500	13910	10	1	23059202	4527	5.84	1.76	12	3.45	3364.00	11174.00	27450	20230330	-28.49	14700	20230103	33.54	27450	-28.49	20230330	14700	33.54	20230103	27450	-28.49	20230330	14700	33.54	20230103	0.80	N	033640	500	116 억		1240787	N	N	777	N	00	N
20	20231227	140422	57	100.00	KSQ150		반도체	N	N	N	N		N	19770	960	2	5.10	11834883780	607661	364.60	18890	20000	18760	24450	13170	18810	19476.15	5.38	2670	-24648	19290	19050	18820	18580	18350	18935	18465	116	5640	500	13910	10	1	23059202	4559	5.88	1.77	12	2.64	3364.00	11174.00	27450	20230330	-27.98	14700	20230103	34.49	27450	-27.98	20230330	14700	34.49	20230103	27450	-27.98	20230330	14700	34.49	20230103	0.80	N	033640	500	116 억		1240787	N	N	777	N	00	N
21	20231227	130419	57	100.00	KSQ150		반도체	N	N	N	N		N	19390	580	2	3.08	4399498690	229863	137.92	18890	19450	18760	24450	13170	18810	19139.68	5.38	2670	53196	19290	19050	18820	18580	18350	18935	18465	116	5640	500	13910	10	1	23059202	4471	5.76	1.74	12	1.00	3364.00	11174.00	27450	20230330	-29.36	14700	20230103	31.90	27450	-29.36	20230330	14700	31.90	20230103	27450	-29.36	20230330	14700	31.90	20230103	0.80	N	033640	500	116 억		1240787	N	N	777	N	00	N
22	20231227	120418	57	100.00	KSQ150		반도체	N	N	N	N		N	19250	440	2	2.34	3190572660	167398	100.44	18890	19310	18760	24450	13170	18810	19059.83	5.38	2670	41067	19290	19050	18820	18580	18350	18935	18465	116	5640	500	13910	10	1	23059202	4439	5.72	1.72	12	0.73	3364.00	11174.00	27450	20230330	-29.87	14700	20230103	30.95	27450	-29.87	20230330	14700	30.95	20230103	27450	-29.87	20230330	14700	30.95	20230103	0.80	N	033640	500	116 억		1240787	N	N	777	N	00	N
23	20231227	110421	57	100.00	KSQ150		반도체	N	N	N	N		N	19210	400	2	2.13	2179030540	114878	68.93	18890	19240	18760	24450	13170	18810	18968.24	5.38	2670	29225	19290	19050	18820	18580	18350	18935	18465	116	5640	500	13910	10	1	23059202	4430	5.71	1.72	12	0.50	3364.00	11174.00	27450	20230330	-30.02	14700	20230103	30.68	27450	-30.02	20230330	14700	30.68	20230103	27450	-30.02	20230330	14700	30.68	20230103	0.80	N	033640	500	116 억		1240787	N	N	777	N	00	N
24	20231227	100422	57	100.00	KSQ150		반도체	N	N	N	N		N	18820	10	2	0.05	1117093120	58981	35.39	18890	19090	18800	24450	13170	18810	18939.92	5.38	2670	1117	19290	19050	18820	18580	18350	18935	18465	116	5640	500	13910	10	1	23059202	4340	5.59	1.68	12	0.26	3364.00	11174.00	27450	20230330	-31.44	14700	20230103	28.03	27450	-31.44	20230330	14700	28.03	20230103	27450	-31.44	20230330	14700	28.03	20230103	0.80	N	033640	500	116 억		1240787	N	N	777	N	00	N
25	20231227	090421	57	100.00	KSQ150		반도체	N	N	N	N		N	18950	140	2	0.74	128861280	6811	4.09	18890	19050	18830	24450	13170	18810	18919.86	5.38	2670	1313	19290	19050	18820	18580	18350	18935	18465	116	5640	500	13910	10	1	23059202	4370	5.63	1.70	12	0.03	3364.00	11174.00	27450	20230330	-30.97	14700	20230103	28.91	27450	-30.97	20230330	14700	28.91	20230103	27450	-30.97	20230330	14700	28.91	20230103	0.80	N	033640	500	116 억		1240787	N	N	777	N	00	N
26	20231226	160422	57	100.00	KSQ150		반도체	N	N	N	N		N	18810	-50	5	-0.27	3120015050	165903	79.77	19000	19060	18590	24500	13210	18860	18805.69	5.36	3209	1824	19573	19216	19033	18676	18493	19125	18585	116	5640	500	13950	10	1	23059202	4337	5.59	1.68	12	0.72	3364.00	11174.00	27450	20230330	-31.48	14700	20230103	27.96	27450	-31.48	20230330	14700	27.96	20230103	27450	-31.48	20230330	14700	27.96	20230103	0.83	N	033640	500	116 억		1235998	N	N	777	N	00	N
27	20231226	150420	57	100.00	KSQ150		반도체	N	N	N	N		N	18720	-140	5	-0.74	2926685130	155598	74.82	19000	19060	18590	24500	13210	18860	18808.71	5.36	3209	-1761	19573	19216	19033	18676	18493	19125	18585	116	5640	500	13950	10	1	23059202	4317	5.56	1.68	12	0.67	3364.00	11174.00	27450	20230330	-31.80	14700	20230103	27.35	27450	-31.80	20230330	14700	27.35	20230103	27450	-31.80	20230330	14700	27.35	20230103	0.83	N	033640	500	116 억		1235998	N	N	6395	N	00	N
28	20231226	140422	57	100.00	KSQ150		반도체	N	N	N	N		N	18680	-180	5	-0.95	2576099200	136871	65.81	19000	19060	18590	24500	13210	18860	18820.87	5.36	3209	-6366	19573	19216	19033	18676	18493	19125	18585	116	5640	500	13950	10	1	23059202	4307	5.55	1.67	12	0.59	3364.00	11174.00	27450	20230330	-31.95	14700	20230103	27.07	27450	-31.95	20230330	14700	27.07	20230103	27450	-31.95	20230330	14700	27.07	20230103	0.83	N	033640	500	116 억		1235998	N	N	6395	N	00	N
29	20231226	130422	57	100.00	KSQ150		반도체	N	N	N	N		N	18630	-230	5	-1.22	2262250230	120016	57.71	19000	19060	18610	24500	13210	18860	18849.42	5.36	3209	-6925	19573	19216	19033	18676	18493	19125	18585	116	5640	500	13950	10	1	23059202	4296	5.54	1.67	12	0.52	3364.00	11174.00	27450	20230330	-32.13	14700	20230103	26.73	27450	-32.13	20230330	14700	26.73	20230103	27450	-32.13	20230330	14700	26.73	20230103	0.83	N	033640	500	116 억		1235998	N	N	6395	N	00	N
30	20231226	120420	57	100.00	KSQ150		반도체	N	N	N	N		N	18770	-90	5	-0.48	1893676410	100305	48.23	19000	19060	18760	24500	13210	18860	18879.52	5.36	3209	-6491	19573	19216	19033	18676	18493	19125	18585	116	5640	500	13950	10	1	23059202	4328	5.58	1.68	12	0.43	3364.00	11174.00	27450	20230330	-31.62	14700	20230103	27.69	27450	-31.62	20230330	14700	27.69	20230103	27450	-31.62	20230330	14700	27.69	20230103	0.83	N	033640	500	116 억		1235998	N	N	6395	N	00	N
31	20231226	110424	57	100.00	KSQ150		반도체	N	N	N	N		N	18860	0	3	0.00	1616291040	85564	41.14	19000	19060	18800	24500	13210	18860	18890.46	5.36	3209	-2261	19573	19216	19033	18676	18493	19125	18585	116	5640	500	13950	10	1	23059202	4349	5.61	1.69	12	0.37	3364.00	11174.00	27450	20230330	-31.29	14700	20230103	28.30	27450	-31.29	20230330	14700	28.30	20230103	27450	-31.29	20230330	14700	28.30	20230103	0.83	N	033640	500	116 억		1235998	N	N	6395	N	00	N
32	20231226	100421	57	100.00	KSQ150		반도체	N	N	N	N		N	18860	0	3	0.00	1266648360	67041	32.24	19000	19060	18800	24500	13210	18860	18894.52	5.36	3209	-1364	19573	19216	19033	18676	18493	19125	18585	116	5640	500	13950	10	1	23059202	4349	5.61	1.69	12	0.29	3364.00	11174.00	27450	20230330	-31.29	14700	20230103	28.30	27450	-31.29	20230330	14700	28.30	20230103	27450	-31.29	20230330	14700	28.30	20230103	0.83	N	033640	500	116 억		1235998	N	N	6395	N	00	N
33	20231226	090421	57	100.00	KSQ150		반도체	N	N	N	N		N	18930	70	2	0.37	192074200	10128	4.87	19000	19060	18920	24500	13210	18860	18986.08	5.36	3209	-1521	19573	19216	19033	18676	18493	19125	18585	116	5640	500	13950	10	1	23059202	4365	5.63	1.69	12	0.04	3364.00	11174.00	27450	20230330	-31.04	14700	20230103	28.78	27450	-31.04	20230330	14700	28.78	20230103	27450	-31.04	20230330	14700	28.78	20230103	0.83	N	033640	500	116 억		1235998	N	N	6395	N	00	N
34	20231222	160416	57	100.00	KSQ150		반도체	N	N	N	N		N	18860	-160	5	-0.84	3931607030	206240	66.77	19270	19390	18850	24700	13320	19020	19064.04	5.23	4618	-6457	19880	19450	19030	18600	18180	19665	18815	116	5680	500	14070	10	1	23059202	4349	5.61	1.69	12	0.89	3364.00	11174.00	27450	20230330	-31.29	14700	20230103	28.30	27450	-31.29	20230330	14700	28.30	20230103	27450	-31.29	20230330	14700	28.30	20230103	0.85	N	033640	500	116 억		1206736	N	N	6395	N	00	N
35	20231222	150416	57	100.00	KSQ150		반도체	N	N	N	N		N	18970	-50	5	-0.26	3671056930	192448	62.31	19270	19390	18850	24700	13320	19020	19075.58	5.23	4618	-2384	19880	19450	19030	18600	18180	19665	18815	116	5680	500	14070	10	1	23059202	4374	5.64	1.70	12	0.83	3364.00	11174.00	27450	20230330	-30.89	14700	20230103	29.05	27450	-30.89	20230330	14700	29.05	20230103	27450	-30.89	20230330	14700	29.05	20230103	0.85	N	033640	500	116 억		1206736	N	N	953	N	00	N
36	20231222	140414	57	100.00	KSQ150		반도체	N	N	N	N		N	19060	40	2	0.21	3142851960	164647	53.31	19270	19390	18850	24700	13320	19020	19088.43	5.23	4618	2716	19880	19450	19030	18600	18180	19665	18815	116	5680	500	14070	10	1	23059202	4395	5.67	1.71	12	0.71	3364.00	11174.00	27450	20230330	-30.56	14700	20230103	29.66	27450	-30.56	20230330	14700	29.66	20230103	27450	-30.56	20230330	14700	29.66	20230103	0.85	N	033640	500	116 억		1206736	N	N	953	N	00	N
37	20231222	130412	57	100.00	KSQ150		반도체	N	N	N	N		N	19100	80	2	0.42	2913165390	152596	49.41	19270	19390	18850	24700	13320	19020	19090.71	5.23	4618	4626	19880	19450	19030	18600	18180	19665	18815	116	5680	500	14070	10	1	23059202	4404	5.68	1.71	12	0.66	3364.00	11174.00	27450	20230330	-30.42	14700	20230103	29.93	27450	-30.42	20230330	14700	29.93	20230103	27450	-30.42	20230330	14700	29.93	20230103	0.85	N	033640	500	116 억		1206736	N	N	953	N	00	N
38	20231222	120413	57	100.00	KSQ150		반도체	N	N	N	N		N	19100	80	2	0.42	2735231610	143274	46.39	19270	19390	18850	24700	13320	19020	19090.91	5.23	4618	4597	19880	19450	19030	18600	18180	19665	18815	116	5680	500	14070	10	1	23059202	4404	5.68	1.71	12	0.62	3364.00	11174.00	27450	20230330	-30.42	14700	20230103	29.93	27450	-30.42	20230330	14700	29.93	20230103	27450	-30.42	20230330	14700	29.93	20230103	0.85	N	033640	500	116 억		1206736	N	N	953	N	00	N
39	20231222	110414	57	100.00	KSQ150		반도체	N	N	N	N		N	19160	140	2	0.74	2097898130	109998	35.61	19270	19390	18850	24700	13320	19020	19072.15	5.23	4618	1520	19880	19450	19030	18600	18180	19665	18815	116	5680	500	14070	10	1	23059202	4418	5.70	1.71	12	0.48	3364.00	11174.00	27450	20230330	-30.20	14700	20230103	30.34	27450	-30.20	20230330	14700	30.34	20230103	27450	-30.20	20230330	14700	30.34	20230103	0.85	N	033640	500	116 억		1206736	N	N	953	N	00	N
40	20231222	100413	57	100.00	KSQ150		반도체	N	N	N	N		N	18970	-50	5	-0.26	1659889220	86937	28.15	19270	19390	18850	24700	13320	19020	19093.01	5.23	4618	-3892	19880	19450	19030	18600	18180	19665	18815	116	5680	500	14070	10	1	23059202	4374	5.64	1.70	12	0.38	3364.00	11174.00	27450	20230330	-30.89	14700	20230103	29.05	27450	-30.89	20230330	14700	29.05	20230103	27450	-30.89	20230330	14700	29.05	20230103	0.85	N	033640	500	116 억		1206736	N	N	953	N	00	N
41	20231222	090413	57	100.00	KSQ150		반도체	N	N	N	N		N	19210	190	2	1.00	285425300	14883	4.82	19270	19290	19080	24700	13320	19020	19177.94	5.23	4618	-1035	19880	19450	19030	18600	18180	19665	18815	116	5680	500	14070	10	1	23059202	4430	5.71	1.72	12	0.06	3364.00	11174.00	27450	20230330	-30.02	14700	20230103	30.68	27450	-30.02	20230330	14700	30.68	20230103	27450	-30.02	20230330	14700	30.68	20230103	0.85	N	033640	500	116 억		1206736	N	N	953	N	00	N
42	20231221	160411	57	100.00	KSQ150		반도체	N	N	N	N		N	19020	80	2	0.42	5860062730	307511	91.06	18610	19460	18610	24600	13260	18940	19056.55	5.14	6941	-3751	19886	19412	19126	18652	18366	19270	18510	116	5660	500	14010	10	1	23059202	4386	5.65	1.70	12	1.33	3364.00	11174.00	27450	20230330	-30.71	14700	20230103	29.39	27450	-30.71	20230330	14700	29.39	20230103	27450	-30.71	20230330	14700	29.39	20230103	0.86	N	033640	500	116 억		1185461	N	N	953	N	00	N
43	20231221	150413	57	100.00	KSQ150		반도체	N	N	N	N		N	18900	-40	5	-0.21	5509376240	289050	85.59	18610	19460	18610	24600	13260	18940	19060.33	5.14	6941	-9393	19886	19412	19126	18652	18366	19270	18510	116	5660	500	14010	10	1	23059202	4358	5.62	1.69	12	1.25	3364.00	11174.00	27450	20230330	-31.15	14700	20230103	28.57	27450	-31.15	20230330	14700	28.57	20230103	27450	-31.15	20230330	14700	28.57	20230103	0.86	N	033640	500	116 억		1185461	N	N	1464	N	00	N
44	20231221	140410	57	100.00	KSQ150		반도체	N	N	N	N		N	18880	-60	5	-0.32	5202845530	272809	80.78	18610	19460	18610	24600	13260	18940	19071.43	5.14	6941	-6740	19886	19412	19126	18652	18366	19270	18510	116	5660	500	14010	10	1	23059202	4354	5.61	1.69	12	1.18	3364.00	11174.00	27450	20230330	-31.22	14700	20230103	28.44	27450	-31.22	20230330	14700	28.44	20230103	27450	-31.22	20230330	14700	28.44	20230103	0.86	N	033640	500	116 억		1185461	N	N	1464	N	00	N
45	20231221	130413	57	100.00	KSQ150		반도체	N	N	N	N		N	18780	-160	5	-0.84	4949394220	259327	76.79	18610	19460	18610	24600	13260	18940	19085.59	5.14	6941	-2979	19886	19412	19126	18652	18366	19270	18510	116	5660	500	14010	10	1	23059202	4331	5.58	1.68	12	1.12	3364.00	11174.00	27450	20230330	-31.58	14700	20230103	27.76	27450	-31.58	20230330	14700	27.76	20230103	27450	-31.58	20230330	14700	27.76	20230103	0.86	N	033640	500	116 억		1185461	N	N	1464	N	00	N
46	20231221	120413	57	100.00	KSQ150		반도체	N	N	N	N		N	18870	-70	5	-0.37	4609194810	241243	71.44	18610	19460	18610	24600	13260	18940	19106.09	5.14	6941	2235	19886	19412	19126	18652	18366	19270	18510	116	5660	500	14010	10	1	23059202	4351	5.61	1.69	12	1.05	3364.00	11174.00	27450	20230330	-31.26	14700	20230103	28.37	27450	-31.26	20230330	14700	28.37	20230103	27450	-31.26	20230330	14700	28.37	20230103	0.86	N	033640	500	116 억		1185461	N	N	1464	N	00	N
47	20231221	110413	57	100.00	KSQ150		반도체	N	N	N	N		N	18790	-150	5	-0.79	4320544670	225938	66.90	18610	19460	18610	24600	13260	18940	19122.78	5.14	6941	4838	19886	19412	19126	18652	18366	19270	18510	116	5660	500	14010	10	1	23059202	4333	5.59	1.68	12	0.98	3364.00	11174.00	27450	20230330	-31.55	14700	20230103	27.82	27450	-31.55	20230330	14700	27.82	20230103	27450	-31.55	20230330	14700	27.82	20230103	0.86	N	033640	500	116 억		1185461	N	N	1464	N	00	N
48	20231221	100410	57	100.00	KSQ150		반도체	N	N	N	N		N	19100	160	2	0.84	3386371500	176635	52.31	18610	19460	18610	24600	13260	18940	19171.71	5.14	6941	12059	19886	19412	19126	18652	18366	19270	18510	116	5660	500	14010	10	1	23059202	4404	5.68	1.71	12	0.77	3364.00	11174.00	27450	20230330	-30.42	14700	20230103	29.93	27450	-30.42	20230330	14700	29.93	20230103	27450	-30.42	20230330	14700	29.93	20230103	0.86	N	033640	500	116 억		1185461	N	N	1464	N	00	N
49	20231221	090412	57	100.00	KSQ150		반도체	N	N	N	N		N	19070	130	2	0.69	496111880	26347	7.80	18610	19090	18610	24600	13260	18940	18829.50	5.14	6941	8247	19886	19412	19126	18652	18366	19270	18510	116	5660	500	14010	10	1	23059202	4397	5.67	1.71	12	0.11	3364.00	11174.00	27450	20230330	-30.53	14700	20230103	29.73	27450	-30.53	20230330	14700	29.73	20230103	27450	-30.53	20230330	14700	29.73	20230103	0.86	N	033640	500	116 억		1185461	N	N	1464	N	00	N
50	20231220	160412	57	100.00	KSQ150		반도체	N	N	N	N		N	18940	40	2	0.21	6421850900	335045	91.71	19390	19600	18840	24550	13230	18900	19167.63	5.34	1013	-52834	19660	19280	18920	18540	18180	19470	18730	116	5650	500	13980	10	1	23059202	4367	5.63	1.70	12	1.45	3364.00	11174.00	27450	20230330	-31.00	14700	20230103	28.84	27450	-31.00	20230330	14700	28.84	20230103	27450	-31.00	20230330	14700	28.84	20230103	0.87	N	033640	500	116 억		1231374	N	N	1464	N	00	N
51	20231220	150434	57	100.00	KSQ150		반도체	N	N	N	N		N	18920	20	2	0.11	6110979340	318632	87.22	19390	19600	18840	24550	13230	18900	19178.80	5.34	1013	-48784	19660	19280	18920	18540	18180	19470	18730	116	5650	500	13980	10	1	23059202	4363	5.62	1.69	12	1.38	3364.00	11174.00	27450	20230330	-31.07	14700	20230103	28.71	27450	-31.07	20230330	14700	28.71	20230103	27450	-31.07	20230330	14700	28.71	20230103	0.87	N	033640	500	116 억		1231374	N	N	6108	N	00	N
52	20231220	140439	57	100.00	KSQ150		반도체	N	N	N	N		N	18950	50	2	0.26	5643434430	293885	80.44	19390	19600	18860	24550	13230	18900	19202.87	5.34	1013	-48642	19660	19280	18920	18540	18180	19470	18730	116	5650	500	13980	10	1	23059202	4370	5.63	1.70	12	1.27	3364.00	11174.00	27450	20230330	-30.97	14700	20230103	28.91	27450	-30.97	20230330	14700	28.91	20230103	27450	-30.97	20230330	14700	28.91	20230103	0.87	N	033640	500	116 억		1231374	N	N	6108	N	00	N
53	20231220	130436	57	100.00	KSQ150		반도체	N	N	N	N		N	18940	40	2	0.21	5310123160	276273	75.62	19390	19600	18900	24550	13230	18900	19220.57	5.34	1013	-46351	19660	19280	18920	18540	18180	19470	18730	116	5650	500	13980	10	1	23059202	4367	5.63	1.70	12	1.20	3364.00	11174.00	27450	20230330	-31.00	14700	20230103	28.84	27450	-31.00	20230330	14700	28.84	20230103	27450	-31.00	20230330	14700	28.84	20230103	0.87	N	033640	500	116 억		1231374	N	N	6108	N	00	N
54	20231220	120410	57	100.00	KSQ150		반도체	N	N	N	N		N	19020	120	2	0.63	4811525110	249975	68.42	19390	19600	18930	24550	13230	18900	19248.03	5.34	1013	-40068	19660	19280	18920	18540	18180	19470	18730	116	5650	500	13980	10	1	23059202	4386	5.65	1.70	12	1.08	3364.00	11174.00	27450	20230330	-30.71	14700	20230103	29.39	27450	-30.71	20230330	14700	29.39	20230103	27450	-30.71	20230330	14700	29.39	20230103	0.87	N	033640	500	116 억		1231374	N	N	6108	N	00	N
55	20231220	110413	57	100.00	KSQ150		반도체	N	N	N	N		N	19060	160	2	0.85	4553439830	236438	64.72	19390	19600	18930	24550	13230	18900	19258.49	5.34	1013	-39684	19660	19280	18920	18540	18180	19470	18730	116	5650	500	13980	10	1	23059202	4395	5.67	1.71	12	1.03	3364.00	11174.00	27450	20230330	-30.56	14700	20230103	29.66	27450	-30.56	20230330	14700	29.66	20230103	27450	-30.56	20230330	14700	29.66	20230103	0.87	N	033640	500	116 억		1231374	N	N	6108	N	00	N
56	20231220	100412	57	100.00	KSQ150		반도체	N	N	N	N		N	18960	60	2	0.32	3992028020	206944	56.64	19390	19600	18950	24550	13230	18900	19290.38	5.34	1013	-35243	19660	19280	18920	18540	18180	19470	18730	116	5650	500	13980	10	1	23059202	4372	5.64	1.70	12	0.90	3364.00	11174.00	27450	20230330	-30.93	14700	20230103	28.98	27450	-30.93	20230330	14700	28.98	20230103	27450	-30.93	20230330	14700	28.98	20230103	0.87	N	033640	500	116 억		1231374	N	N	6108	N	00	N
57	20231220	090411	57	100.00	KSQ150		반도체	N	N	N	N		N	19510	610	2	3.23	1087015030	55928	15.31	19390	19600	19230	24550	13230	18900	19435.97	5.34	1013	-4692	19660	19280	18920	18540	18180	19470	18730	116	5650	500	13980	10	1	23059202	4499	5.80	1.75	12	0.24	3364.00	11174.00	27450	20230330	-28.93	14700	20230103	32.72	27450	-28.93	20230330	14700	32.72	20230103	27450	-28.93	20230330	14700	32.72	20230103	0.87	N	033640	500	116 억		1231374	N	N	6108	N	00	N
58	20231219	160412	57	100.00	KSQ150		반도체	N	N	N	N		N	18900	100	2	0.53	6898901420	364109	107.68	18750	19300	18560	24400	13160	18800	18947.62	5.44	-6957	-30190	19506	19152	18826	18472	18146	18990	18310	116	5600	500	13910	10	1	23059202	4358	5.62	1.69	12	1.58	3364.00	11174.00	27450	20230330	-31.15	14700	20230103	28.57	27450	-31.15	20230330	14700	28.57	20230103	27450	-31.15	20230330	14700	28.57	20230103	0.88	N	033640	500	116 억		1254491	N	N	6108	N	00	N
59	20231219	150413	57	100.00	KSQ150		반도체	N	N	N	N		N	18990	190	2	1.01	6350764050	335240	99.14	18750	19300	18560	24400	13160	18800	18944.07	5.44	-6957	-22237	19506	19152	18826	18472	18146	18990	18310	116	5600	500	13910	10	1	23059202	4379	5.65	1.70	12	1.45	3364.00	11174.00	27450	20230330	-30.82	14700	20230103	29.18	27450	-30.82	20230330	14700	29.18	20230103	27450	-30.82	20230330	14700	29.18	20230103	0.88	N	033640	500	116 억		1254491	N	N	3818	N	00	N
60	20231219	140411	57	100.00	KSQ150		반도체	N	N	N	N		N	18880	80	2	0.43	5869525400	309807	91.62	18750	19300	18560	24400	13160	18800	18945.90	5.44	-6957	-23470	19506	19152	18826	18472	18146	18990	18310	116	5600	500	13910	10	1	23059202	4354	5.61	1.69	12	1.34	3364.00	11174.00	27450	20230330	-31.22	14700	20230103	28.44	27450	-31.22	20230330	14700	28.44	20230103	27450	-31.22	20230330	14700	28.44	20230103	0.88	N	033640	500	116 억		1254491	N	N	3818	N	00	N
61	20231219	130413	57	100.00	KSQ150		반도체	N	N	N	N		N	19000	200	2	1.06	5242436240	276635	81.81	18750	19300	18560	24400	13160	18800	18950.91	5.44	-6957	-19919	19506	19152	18826	18472	18146	18990	18310	116	5600	500	13910	10	1	23059202	4381	5.65	1.70	12	1.20	3364.00	11174.00	27450	20230330	-30.78	14700	20230103	29.25	27450	-30.78	20230330	14700	29.25	20230103	27450	-30.78	20230330	14700	29.25	20230103	0.88	N	033640	500	116 억		1254491	N	N	3818	N	00	N
62	20231219	120413	57	100.00	KSQ150		반도체	N	N	N	N		N	19100	300	2	1.60	3952999570	209326	61.90	18750	19190	18560	24400	13160	18800	18884.54	5.44	-6957	-14998	19506	19152	18826	18472	18146	18990	18310	116	5600	500	13910	10	1	23059202	4404	5.68	1.71	12	0.91	3364.00	11174.00	27450	20230330	-30.42	14700	20230103	29.93	27450	-30.42	20230330	14700	29.93	20230103	27450	-30.42	20230330	14700	29.93	20230103	0.88	N	033640	500	116 억		1254491	N	N	3818	N	00	N
63	20231219	110413	57	100.00	KSQ150		반도체	N	N	N	N		N	18800	0	3	0.00	2588707220	137635	40.70	18750	19010	18560	24400	13160	18800	18808.51	5.44	-6957	-17742	19506	19152	18826	18472	18146	18990	18310	116	5600	500	13910	10	1	23059202	4335	5.59	1.68	12	0.60	3364.00	11174.00	27450	20230330	-31.51	14700	20230103	27.89	27450	-31.51	20230330	14700	27.89	20230103	27450	-31.51	20230330	14700	27.89	20230103	0.88	N	033640	500	116 억		1254491	N	N	3818	N	00	N
64	20231219	100410	57	100.00	KSQ150		반도체	N	N	N	N		N	18800	0	3	0.00	2027194600	107647	31.83	18750	19010	18560	24400	13160	18800	18831.97	5.44	-6957	-11270	19506	19152	18826	18472	18146	18990	18310	116	5600	500	13910	10	1	23059202	4335	5.59	1.68	12	0.47	3364.00	11174.00	27450	20230330	-31.51	14700	20230103	27.89	27450	-31.51	20230330	14700	27.89	20230103	27450	-31.51	20230330	14700	27.89	20230103	0.88	N	033640	500	116 억		1254491	N	N	3818	N	00	N
65	20231219	090411	57	100.00	KSQ150		반도체	N	N	N	N		N	18720	-80	5	-0.43	182090450	9712	2.87	18750	18900	18660	24400	13160	18800	18747.31	5.44	-6957	-2874	19506	19152	18826	18472	18146	18990	18310	116	5600	500	13910	10	1	23059202	4317	5.56	1.68	12	0.04	3364.00	11174.00	27450	20230330	-31.80	14700	20230103	27.35	27450	-31.80	20230330	14700	27.35	20230103	27450	-31.80	20230330	14700	27.35	20230103	0.88	N	033640	500	116 억		1254491	N	N	3818	N	00	N
66	20231218	160412	57	100.00	KSQ150		반도체	N	N	N	N		N	18800	-60	5	-0.32	6271521440	333723	114.85	18840	19180	18500	24500	13210	18860	18792.58	5.65	1286	-45798	19326	19092	18836	18602	18346	18965	18475	116	5640	500	13950	10	1	23059202	4335	5.59	1.68	12	1.45	3364.00	11174.00	27450	20230330	-31.51	14700	20230103	27.89	27450	-31.51	20230330	14700	27.89	20230103	27450	-31.51	20230330	14700	27.89	20230103	0.88	N	033640	500	116 억		1303246	N	N	3818	N	00	N
67	20231218	150410	57	100.00	KSQ150		반도체	N	N	N	N		N	18790	-70	5	-0.37	5931670620	315624	108.62	18840	19180	18500	24500	13210	18860	18793.47	5.65	1286	-46329	19326	19092	18836	18602	18346	18965	18475	116	5640	500	13950	10	1	23059202	4333	5.59	1.68	12	1.37	3364.00	11174.00	27450	20230330	-31.55	14700	20230103	27.82	27450	-31.55	20230330	14700	27.82	20230103	27450	-31.55	20230330	14700	27.82	20230103	0.88	N	033640	500	116 억		1303246	N	N	240	N	00	N
68	20231218	140410	57	100.00	KSQ150		반도체	N	N	N	N		N	18700	-160	5	-0.85	5367628770	285561	98.27	18840	19180	18500	24500	13210	18860	18796.79	5.65	1286	-45574	19326	19092	18836	18602	18346	18965	18475	116	5640	500	13950	10	1	23059202	4312	5.56	1.67	12	1.24	3364.00	11174.00	27450	20230330	-31.88	14700	20230103	27.21	27450	-31.88	20230330	14700	27.21	20230103	27450	-31.88	20230330	14700	27.21	20230103	0.88	N	033640	500	116 억		1303246	N	N	240	N	00	N
69	20231218	130410	57	100.00	KSQ150		반도체	N	N	N	N		N	18560	-300	5	-1.59	3382212200	180611	62.16	18840	18960	18500	24500	13210	18860	18726.50	5.65	1286	-36784	19326	19092	18836	18602	18346	18965	18475	116	5640	500	13950	10	1	23059202	4280	5.52	1.66	12	0.78	3364.00	11174.00	27450	20230330	-32.39	14700	20230103	26.26	27450	-32.39	20230330	14700	26.26	20230103	27450	-32.39	20230330	14700	26.26	20230103	0.88	N	033640	500	116 억		1303246	N	N	240	N	00	N
70	20231218	120407	57	100.00	KSQ150		반도체	N	N	N	N		N	18580	-280	5	-1.48	2865580280	152732	52.56	18840	18960	18540	24500	13210	18860	18762.15	5.65	1286	-29880	19326	19092	18836	18602	18346	18965	18475	116	5640	500	13950	10	1	23059202	4284	5.52	1.66	12	0.66	3364.00	11174.00	27450	20230330	-32.31	14700	20230103	26.39	27450	-32.31	20230330	14700	26.39	20230103	27450	-32.31	20230330	14700	26.39	20230103	0.88	N	033640	500	116 억		1303246	N	N	240	N	00	N
71	20231218	110409	57	100.00	KSQ150		반도체	N	N	N	N		N	18790	-70	5	-0.37	2003582500	106494	36.65	18840	18960	18600	24500	13210	18860	18814.04	5.65	1286	-18086	19326	19092	18836	18602	18346	18965	18475	116	5640	500	13950	10	1	23059202	4333	5.59	1.68	12	0.46	3364.00	11174.00	27450	20230330	-31.55	14700	20230103	27.82	27450	-31.55	20230330	14700	27.82	20230103	27450	-31.55	20230330	14700	27.82	20230103	0.88	N	033640	500	116 억		1303246	N	N	240	N	00	N
72	20231218	100408	57	100.00	KSQ150		반도체	N	N	N	N		N	18800	-60	5	-0.32	1497027740	79583	27.39	18840	18960	18600	24500	13210	18860	18810.90	5.65	1286	-13356	19326	19092	18836	18602	18346	18965	18475	116	5640	500	13950	10	1	23059202	4335	5.59	1.68	12	0.35	3364.00	11174.00	27450	20230330	-31.51	14700	20230103	27.89	27450	-31.51	20230330	14700	27.89	20230103	27450	-31.51	20230330	14700	27.89	20230103	0.88	N	033640	500	116 억		1303246	N	N	240	N	00	N
73	20231218	090406	57	100.00	KSQ150		반도체	N	N	N	N		N	18890	30	2	0.16	242034570	12830	4.42	18840	18940	18800	24500	13210	18860	18864.74	5.65	1286	1909	19326	19092	18836	18602	18346	18965	18475	116	5640	500	13950	10	1	23059202	4356	5.62	1.69	12	0.06	3364.00	11174.00	27450	20230330	-31.18	14700	20230103	28.50	27450	-31.18	20230330	14700	28.50	20230103	27450	-31.18	20230330	14700	28.50	20230103	0.88	N	033640	500	116 억		1303246	N	N	240	N	00	N
74	20231215	160406	57	100.00	KSQ150		반도체	N	N	N	N		N	18860	-210	5	-1.10	5436691920	289674	55.70	19040	19070	18580	24750	13350	19070	18766.21	5.63	2673	-14750	20350	19710	19150	18510	17950	19430	18230	116	5680	500	14110	10	1	23059202	4349	5.61	1.69	12	1.26	3364.00	11174.00	27450	20230330	-31.29	14700	20230103	28.30	27450	-31.29	20230330	14700	28.30	20230103	27450	-31.29	20230330	14700	28.30	20230103	0.90	N	033640	500	116 억		1299124	N	N	240	N	00	N
75	20231215	150410	57	100.00	KSQ150		반도체	N	N	N	N		N	18900	-170	5	-0.89	4939049330	263282	50.62	19040	19070	18580	24750	13350	19070	18757.35	5.63	2673	-9482	20350	19710	19150	18510	17950	19430	18230	116	5680	500	14110	10	1	23059202	4358	5.62	1.69	12	1.14	3364.00	11174.00	27450	20230330	-31.15	14700	20230103	28.57	27450	-31.15	20230330	14700	28.57	20230103	27450	-31.15	20230330	14700	28.57	20230103	0.90	N	033640	500	116 억		1299124	N	N	3501	N	00	N
76	20231215	140408	57	100.00	KSQ150		반도체	N	N	N	N		N	18740	-330	5	-1.73	4416509840	235557	45.29	19040	19070	18580	24750	13350	19070	18746.69	5.63	2673	-10113	20350	19710	19150	18510	17950	19430	18230	116	5680	500	14110	10	1	23059202	4321	5.57	1.68	12	1.02	3364.00	11174.00	27450	20230330	-31.73	14700	20230103	27.48	27450	-31.73	20230330	14700	27.48	20230103	27450	-31.73	20230330	14700	27.48	20230103	0.90	N	033640	500	116 억		1299124	N	N	3501	N	00	N
77	20231215	130407	57	100.00	KSQ150		반도체	N	N	N	N		N	18690	-380	5	-1.99	4063072940	216648	41.65	19040	19070	18580	24750	13350	19070	18751.55	5.63	2673	-8234	20350	19710	19150	18510	17950	19430	18230	116	5680	500	14110	10	1	23059202	4310	5.56	1.67	12	0.94	3364.00	11174.00	27450	20230330	-31.91	14700	20230103	27.14	27450	-31.91	20230330	14700	27.14	20230103	27450	-31.91	20230330	14700	27.14	20230103	0.90	N	033640	500	116 억		1299124	N	N	3501	N	00	N
78	20231215	120407	57	100.00	KSQ150		반도체	N	N	N	N		N	18610	-460	5	-2.41	3536431790	188474	36.24	19040	19070	18580	24750	13350	19070	18760.48	5.63	2673	-2627	20350	19710	19150	18510	17950	19430	18230	116	5680	500	14110	10	1	23059202	4291	5.53	1.67	12	0.82	3364.00	11174.00	27450	20230330	-32.20	14700	20230103	26.60	27450	-32.20	20230330	14700	26.60	20230103	27450	-32.20	20230330	14700	26.60	20230103	0.90	N	033640	500	116 억		1299124	N	N	3501	N	00	N
79	20231215	110406	57	100.00	KSQ150		반도체	N	N	N	N		N	18650	-420	5	-2.20	3091380330	164573	31.64	19040	19070	18590	24750	13350	19070	18781.02	5.63	2673	45	20350	19710	19150	18510	17950	19430	18230	116	5680	500	14110	10	1	23059202	4301	5.54	1.67	12	0.71	3364.00	11174.00	27450	20230330	-32.06	14700	20230103	26.87	27450	-32.06	20230330	14700	26.87	20230103	27450	-32.06	20230330	14700	26.87	20230103	0.90	N	033640	500	116 억		1299124	N	N	3501	N	00	N
80	20231215	100409	57	100.00	KSQ150		반도체	N	N	N	N		N	18760	-310	5	-1.63	2036826650	108038	20.77	19040	19070	18700	24750	13350	19070	18849.11	5.63	2673	7161	20350	19710	19150	18510	17950	19430	18230	116	5680	500	14110	10	1	23059202	4326	5.58	1.68	12	0.47	3364.00	11174.00	27450	20230330	-31.66	14700	20230103	27.62	27450	-31.66	20230330	14700	27.62	20230103	27450	-31.66	20230330	14700	27.62	20230103	0.90	N	033640	500	116 억		1299124	N	N	3501	N	00	N
81	20231215	090407	57	100.00	KSQ150		반도체	N	N	N	N		N	18970	-100	5	-0.52	431933420	22735	4.37	19040	19070	18860	24750	13350	19070	18992.32	5.63	2673	-981	20350	19710	19150	18510	17950	19430	18230	116	5680	500	14110	10	1	23059202	4374	5.64	1.70	12	0.10	3364.00	11174.00	27450	20230330	-30.89	14700	20230103	29.05	27450	-30.89	20230330	14700	29.05	20230103	27450	-30.89	20230330	14700	29.05	20230103	0.90	N	033640	500	116 억		1299124	N	N	3501	N	00	N
82	20231214	160406	57	100.00	KSQ150		반도체	N	N	N	N		N	19070	-180	5	-0.94	9838156480	516615	40.38	19500	19790	18590	25000	13480	19250	19043.47	5.27	814	4809	20930	20090	19460	18620	17990	19775	18305	116	5750	500	14240	10	1	23059202	4397	5.67	1.71	12	2.24	3364.00	11174.00	27450	20230330	-30.53	14700	20230103	29.73	27450	-30.53	20230330	14700	29.73	20230103	27450	-30.53	20230330	14700	29.73	20230103	0.85	N	033640	500	116 억		1215074	N	N	3501	N	00	N
83	20231214	150419	57	100.00	KSQ150		반도체	N	N	N	N		N	18960	-290	5	-1.51	9196376470	482927	37.74	19500	19790	18590	25000	13480	19250	19043.00	5.27	814	-4885	20930	20090	19460	18620	17990	19775	18305	116	5750	500	14240	10	1	23059202	4372	5.64	1.70	12	2.09	3364.00	11174.00	27450	20230330	-30.93	14700	20230103	28.98	27450	-30.93	20230330	14700	28.98	20230103	27450	-30.93	20230330	14700	28.98	20230103	0.85	N	033640	500	116 억		1215074	N	N	5398	N	00	N
84	20231214	140416	57	100.00	KSQ150		반도체	N	N	N	N		N	18980	-270	5	-1.40	8344693050	438216	34.25	19500	19790	18590	25000	13480	19250	19042.42	5.27	814	3659	20930	20090	19460	18620	17990	19775	18305	116	5750	500	14240	10	1	23059202	4377	5.64	1.70	12	1.90	3364.00	11174.00	27450	20230330	-30.86	14700	20230103	29.12	27450	-30.86	20230330	14700	29.12	20230103	27450	-30.86	20230330	14700	29.12	20230103	0.85	N	033640	500	116 억		1215074	N	N	5398	N	00	N
85	20231214	130414	57	100.00	KSQ150		반도체	N	N	N	N		N	18820	-430	5	-2.23	7708042950	404600	31.62	19500	19790	18590	25000	13480	19250	19051.02	5.27	814	2647	20930	20090	19460	18620	17990	19775	18305	116	5750	500	14240	10	1	23059202	4340	5.59	1.68	12	1.75	3364.00	11174.00	27450	20230330	-31.44	14700	20230103	28.03	27450	-31.44	20230330	14700	28.03	20230103	27450	-31.44	20230330	14700	28.03	20230103	0.85	N	033640	500	116 억		1215074	N	N	5398	N	00	N
86	20231214	120423	57	100.00	KSQ150		반도체	N	N	N	N		N	18800	-450	5	-2.34	7154931280	375208	29.33	19500	19790	18590	25000	13480	19250	19069.24	5.27	814	4934	20930	20090	19460	18620	17990	19775	18305	116	5750	500	14240	10	1	23059202	4335	5.59	1.68	12	1.63	3364.00	11174.00	27450	20230330	-31.51	14700	20230103	27.89	27450	-31.51	20230330	14700	27.89	20230103	27450	-31.51	20230330	14700	27.89	20230103	0.85	N	033640	500	116 억		1215074	N	N	5398	N	00	N
87	20231214	110407	57	100.00	KSQ150		반도체	N	N	N	N		N	18830	-420	5	-2.18	5744180260	299691	23.42	19500	19790	18730	25000	13480	19250	19167.01	5.27	814	84	20930	20090	19460	18620	17990	19775	18305	116	5750	500	14240	10	1	23059202	4342	5.60	1.69	12	1.30	3364.00	11174.00	27450	20230330	-31.40	14700	20230103	28.10	27450	-31.40	20230330	14700	28.10	20230103	27450	-31.40	20230330	14700	28.10	20230103	0.85	N	033640	500	116 억		1215074	N	N	5398	N	00	N
88	20231214	100403	57	100.00	KSQ150		반도체	N	N	N	N		N	18980	-270	5	-1.40	4460198300	231662	18.11	19500	19790	18920	25000	13480	19250	19253.04	5.27	814	1861	20930	20090	19460	18620	17990	19775	18305	116	5750	500	14240	10	1	23059202	4377	5.64	1.70	12	1.00	3364.00	11174.00	27450	20230330	-30.86	14700	20230103	29.12	27450	-30.86	20230330	14700	29.12	20230103	27450	-30.86	20230330	14700	29.12	20230103	0.85	N	033640	500	116 억		1215074	N	N	5398	N	00	N
89	20231214	090352	57	100.00	KSQ150		반도체	N	N	N	N		N	19390	140	2	0.73	1066209060	54589	4.27	19500	19790	19330	25000	13480	19250	19531.57	5.27	814	-1260	20930	20090	19460	18620	17990	19775	18305	116	5750	500	14240	10	1	23059202	4471	5.76	1.74	12	0.24	3364.00	11174.00	27450	20230330	-29.36	14700	20230103	31.90	27450	-29.36	20230330	14700	31.90	20230103	27450	-29.36	20230330	14700	31.90	20230103	0.85	N	033640	500	116 억		1215074	N	N	5398	N	00	N
90	20231213	160404	57	100.00	KSQ150		반도체	N	N	N	N		N	19250	-600	5	-3.02	24689532500	1272291	53.00	20250	20300	18830	25800	13900	19850	19405.64	5.11	-753	17377	21936	20892	18846	17802	15756	21415	18325	116	5950	500	14680	10	1	23059202	4439	5.72	1.72	12	5.52	3364.00	11174.00	27450	20230330	-29.87	14700	20230103	30.95	27450	-29.87	20230330	14700	30.95	20230103	27450	-29.87	20230330	14700	30.95	20230103	0.85	N	033640	500	116 억		1178870	N	N	5398	N	00	N
91	20231213	150413	57	100.00	KSQ150		반도체	N	N	N	N		N	19310	-540	5	-2.72	23866116740	1229533	51.22	20250	20300	18830	25800	13900	19850	19410.69	5.11	-753	14350	21936	20892	18846	17802	15756	21415	18325	116	5950	500	14680	10	1	23059202	4453	5.74	1.73	12	5.33	3364.00	11174.00	27450	20230330	-29.65	14700	20230103	31.36	27450	-29.65	20230330	14700	31.36	20230103	27450	-29.65	20230330	14700	31.36	20230103	0.85	N	033640	500	116 억		1178870	N	N	546	N	00	N
92	20231213	140414	57	100.00	KSQ150		반도체	N	N	N	N		N	19630	-220	5	-1.11	22150679010	1140954	47.53	20250	20300	18830	25800	13900	19850	19414.15	5.11	-753	-9728	21936	20892	18846	17802	15756	21415	18325	116	5950	500	14680	10	1	23059202	4527	5.84	1.76	12	4.95	3364.00	11174.00	27450	20230330	-28.49	14700	20230103	33.54	27450	-28.49	20230330	14700	33.54	20230103	27450	-28.49	20230330	14700	33.54	20230103	0.85	N	033640	500	116 억		1178870	N	N	546	N	00	N
93	20231213	130411	57	100.00	KSQ150		반도체	N	N	N	N		N	19520	-330	5	-1.66	20624174350	1063461	44.30	20250	20300	18830	25800	13900	19850	19393.42	5.11	-753	-26318	21936	20892	18846	17802	15756	21415	18325	116	5950	500	14680	10	1	23059202	4501	5.80	1.75	12	4.61	3364.00	11174.00	27450	20230330	-28.89	14700	20230103	32.79	27450	-28.89	20230330	14700	32.79	20230103	27450	-28.89	20230330	14700	32.79	20230103	0.85	N	033640	500	116 억		1178870	N	N	546	N	00	N
94	20231213	120412	57	100.00	KSQ150		반도체	N	N	N	N		N	19520	-330	5	-1.66	18939224740	977763	40.73	20250	20300	18830	25800	13900	19850	19369.92	5.11	-753	-35662	21936	20892	18846	17802	15756	21415	18325	116	5950	500	14680	10	1	23059202	4501	5.80	1.75	12	4.24	3364.00	11174.00	27450	20230330	-28.89	14700	20230103	32.79	27450	-28.89	20230330	14700	32.79	20230103	27450	-28.89	20230330	14700	32.79	20230103	0.85	N	033640	500	116 억		1178870	N	N	546	N	00	N
95	20231213	110413	57	100.00	KSQ150		반도체	N	N	N	N		N	19080	-770	5	-3.88	16754330570	864769	36.02	20250	20300	18830	25800	13900	19850	19374.31	5.11	-753	-50590	21936	20892	18846	17802	15756	21415	18325	116	5950	500	14680	10	1	23059202	4400	5.67	1.71	12	3.75	3364.00	11174.00	27450	20230330	-30.49	14700	20230103	29.80	27450	-30.49	20230330	14700	29.80	20230103	27450	-30.49	20230330	14700	29.80	20230103	0.85	N	033640	500	116 억		1178870	N	N	546	N	00	N
96	20231213	100416	57	100.00	KSQ150		반도체	N	N	N	N		N	19100	-750	5	-3.78	14771897700	760456	31.68	20250	20300	18830	25800	13900	19850	19425.02	5.11	-753	-48067	21936	20892	18846	17802	15756	21415	18325	116	5950	500	14680	10	1	23059202	4404	5.68	1.71	12	3.30	3364.00	11174.00	27450	20230330	-30.42	14700	20230103	29.93	27450	-30.42	20230330	14700	29.93	20230103	27450	-30.42	20230330	14700	29.93	20230103	0.85	N	033640	500	116 억		1178870	N	N	546	N	00	N
97	20231213	090407	57	100.00	KSQ150		반도체	N	N	N	N		N	19860	10	2	0.05	4165555320	207903	8.66	20250	20300	19760	25800	13900	19850	20036.11	5.11	-753	-23661	21936	20892	18846	17802	15756	21415	18325	116	5950	500	14680	10	1	23059202	4580	5.90	1.78	12	0.90	3364.00	11174.00	27450	20230330	-27.65	14700	20230103	35.10	27450	-27.65	20230330	14700	35.10	20230103	27450	-27.65	20230330	14700	35.10	20230103	0.85	N	033640	500	116 억		1178870	N	N	546	N	00	N
98	20231212	160355	57	100.00	KSQ150		반도체	N	N	N	N		N	19850	3200	2	19.22	44007186320	2346662	3523.09	16800	19890	16800	21600	11660	16650	18751.38	4.11	-338	251736	16950	16800	16660	16510	16370	16730	16440	116	4950	500	12320	10	1	23059202	4577	5.90	1.78	12	10.18	3364.00	11174.00	27450	20230330	-27.69	14700	20230103	35.03	27450	-27.69	20230330	14700	35.03	20230103	27450	-27.69	20230330	14700	35.03	20230103	0.85	N	033640	500	116 억		948586	N	N	546	N	00	N
99	20231212	150400	57	100.00	KSQ150		반도체	N	N	N	N		N	19380	2730	2	16.40	37923201140	2037315	3058.66	16800	19560	16800	21600	11660	16650	18614.30	4.11	-338	242414	16950	16800	16660	16510	16370	16730	16440	116	4950	500	12320	10	1	23059202	4469	5.76	1.73	12	8.84	3364.00	11174.00	27450	20230330	-29.40	14700	20230103	31.84	27450	-29.40	20230330	14700	31.84	20230103	27450	-29.40	20230330	14700	31.84	20230103	0.85	N	033640	500	116 억		948586	N	N	260	N	00	N
100	20231212	140345	57	100.00	KSQ150		반도체	N	N	N	N		N	19190	2540	2	15.26	28313359530	1539618	2311.46	16800	19310	16800	21600	11660	16650	18389.86	4.11	-338	181490	16950	16800	16660	16510	16370	16730	16440	116	4950	500	12320	10	1	23059202	4425	5.70	1.72	12	6.68	3364.00	11174.00	27450	20230330	-30.09	14700	20230103	30.54	27450	-30.09	20230330	14700	30.54	20230103	27450	-30.09	20230330	14700	30.54	20230103	0.85	N	033640	500	116 억		948586	N	N	260	N	00	N
101	20231212	130342	57	100.00	KSQ150		반도체	N	N	N	N		N	18050	1400	2	8.41	11843294260	663839	996.64	16800	18390	16800	21600	11660	16650	17840.61	4.11	-338	95989	16950	16800	16660	16510	16370	16730	16440	116	4950	500	12320	10	1	23059202	4162	5.37	1.62	12	2.88	3364.00	11174.00	27450	20230330	-34.24	14700	20230103	22.79	27450	-34.24	20230330	14700	22.79	20230103	27450	-34.24	20230330	14700	22.79	20230103	0.85	N	033640	500	116 억		948586	N	N	260	N	00	N
102	20231212	120341	57	100.00	KSQ150		반도체	N	N	N	N		N	18110	1460	2	8.77	9823764550	551923	828.61	16800	18390	16800	21600	11660	16650	17799.16	4.11	-338	89514	16950	16800	16660	16510	16370	16730	16440	116	4950	500	12320	10	1	23059202	4176	5.38	1.62	12	2.39	3364.00	11174.00	27450	20230330	-34.03	14700	20230103	23.20	27450	-34.03	20230330	14700	23.20	20230103	27450	-34.03	20230330	14700	23.20	20230103	0.85	N	033640	500	116 억		948586	N	N	260	N	00	N
103	20231212	110344	57	100.00	KSQ150		반도체	N	N	N	N		N	17140	490	2	2.94	2297315610	134428	201.82	16800	17280	16800	21600	11660	16650	17089.56	4.11	-338	16486	16950	16800	16660	16510	16370	16730	16440	116	4950	500	12320	10	1	23059202	3952	5.10	1.53	12	0.58	3364.00	11174.00	27450	20230330	-37.56	14700	20230103	16.60	27450	-37.56	20230330	14700	16.60	20230103	27450	-37.56	20230330	14700	16.60	20230103	0.85	N	033640	500	116 억		948586	N	N	260	N	00	N
104	20231212	100400	57	100.00	KSQ150		반도체	N	N	N	N		N	17020	370	2	2.22	2039900450	119341	179.17	16800	17280	16800	21600	11660	16650	17093.04	4.11	-338	15348	16950	16800	16660	16510	16370	16730	16440	116	4950	500	12320	10	1	23059202	3925	5.06	1.52	12	0.52	3364.00	11174.00	27450	20230330	-38.00	14700	20230103	15.78	27450	-38.00	20230330	14700	15.78	20230103	27450	-38.00	20230330	14700	15.78	20230103	0.85	N	033640	500	116 억		948586	N	N	260	N	00	N
105	20231212	090357	57	100.00	KSQ150		반도체	N	N	N	N		N	16870	220	2	1.32	109949560	6512	9.78	16800	16950	16800	21600	11660	16650	16884.15	4.11	-338	2892	16950	16800	16660	16510	16370	16730	16440	116	4950	500	12320	10	1	23059202	3890	5.01	1.51	12	0.03	3364.00	11174.00	27450	20230330	-38.54	14700	20230103	14.76	27450	-38.54	20230330	14700	14.76	20230103	27450	-38.54	20230330	14700	14.76	20230103	0.85	N	033640	500	116 억		948586	N	N	260	N	00	N
106	20231211	160359	57	100.00	KSQ150		반도체	N	N	N	N		N	16650	150	2	0.91	1101326930	66202	54.80	16800	16810	16520	21450	11550	16500	16635.80	4.15	2779	-6692	16880	16690	16500	16310	16120	16595	16215	116	4950	500	12210	10	1	23059202	3839	4.95	1.49	12	0.29	3364.00	11174.00	27450	20230330	-39.34	14700	20230103	13.27	27450	-39.34	20230330	14700	13.27	20230103	27450	-39.34	20230330	14700	13.27	20230103	0.86	N	033640	500	116 억		957101	N	N	260	N	00	N
107	20231211	150357	57	100.00	KSQ150		반도체	N	N	N	N		N	16600	100	2	0.61	1008835260	60637	50.19	16800	16810	16520	21450	11550	16500	16637.29	4.15	2779	-7509	16880	16690	16500	16310	16120	16595	16215	116	4950	500	12210	10	1	23059202	3828	4.93	1.49	12	0.26	3364.00	11174.00	27450	20230330	-39.53	14700	20230103	12.93	27450	-39.53	20230330	14700	12.93	20230103	27450	-39.53	20230330	14700	12.93	20230103	0.86	N	033640	500	116 억		957101	N	N	125	N	00	N
108	20231211	140357	57	100.00	KSQ150		반도체	N	N	N	N		N	16610	110	2	0.67	842487640	50622	41.90	16800	16810	16520	21450	11550	16500	16642.72	4.15	2779	-6701	16880	16690	16500	16310	16120	16595	16215	116	4950	500	12210	10	1	23059202	3830	4.94	1.49	12	0.22	3364.00	11174.00	27450	20230330	-39.49	14700	20230103	12.99	27450	-39.49	20230330	14700	12.99	20230103	27450	-39.49	20230330	14700	12.99	20230103	0.86	N	033640	500	116 억		957101	N	N	125	N	00	N
109	20231211	130359	57	100.00	KSQ150		반도체	N	N	N	N		N	16630	130	2	0.79	793383660	47668	39.46	16800	16810	16520	21450	11550	16500	16643.95	4.15	2779	-6171	16880	16690	16500	16310	16120	16595	16215	116	4950	500	12210	10	1	23059202	3835	4.94	1.49	12	0.21	3364.00	11174.00	27450	20230330	-39.42	14700	20230103	13.13	27450	-39.42	20230330	14700	13.13	20230103	27450	-39.42	20230330	14700	13.13	20230103	0.86	N	033640	500	116 억		957101	N	N	125	N	00	N
110	20231211	120358	57	100.00	KSQ150		반도체	N	N	N	N		N	16550	50	2	0.30	741157630	44515	36.85	16800	16810	16530	21450	11550	16500	16649.62	4.15	2779	-5069	16880	16690	16500	16310	16120	16595	16215	116	4950	500	12210	10	1	23059202	3816	4.92	1.48	12	0.19	3364.00	11174.00	27450	20230330	-39.71	14700	20230103	12.59	27450	-39.71	20230330	14700	12.59	20230103	27450	-39.71	20230330	14700	12.59	20230103	0.86	N	033640	500	116 억		957101	N	N	125	N	00	N
111	20231211	110356	57	100.00	KSQ150		반도체	N	N	N	N		N	16660	160	2	0.97	619201760	37169	30.77	16800	16810	16530	21450	11550	16500	16659.09	4.15	2779	-4169	16880	16690	16500	16310	16120	16595	16215	116	4950	500	12210	10	1	23059202	3842	4.95	1.49	12	0.16	3364.00	11174.00	27450	20230330	-39.31	14700	20230103	13.33	27450	-39.31	20230330	14700	13.33	20230103	27450	-39.31	20230330	14700	13.33	20230103	0.86	N	033640	500	116 억		957101	N	N	125	N	00	N
112	20231211	100357	57	100.00	KSQ150		반도체	N	N	N	N		N	16560	60	2	0.36	476089750	28569	23.65	16800	16810	16530	21450	11550	16500	16664.56	4.15	2779	-5025	16880	16690	16500	16310	16120	16595	16215	116	4950	500	12210	10	1	23059202	3819	4.92	1.48	12	0.12	3364.00	11174.00	27450	20230330	-39.67	14700	20230103	12.65	27450	-39.67	20230330	14700	12.65	20230103	27450	-39.67	20230330	14700	12.65	20230103	0.86	N	033640	500	116 억		957101	N	N	125	N	00	N
113	20231211	090355	57	100.00	KSQ150		반도체	N	N	N	N		N	16710	210	2	1.27	79156090	4726	3.91	16800	16810	16680	21450	11550	16500	16749.07	4.15	2779	-1482	16880	16690	16500	16310	16120	16595	16215	116	4950	500	12210	10	1	23059202	3853	4.97	1.50	12	0.02	3364.00	11174.00	27450	20230330	-39.13	14700	20230103	13.67	27450	-39.13	20230330	14700	13.67	20230103	27450	-39.13	20230330	14700	13.67	20230103	0.86	N	033640	500	116 억		957101	N	N	125	N	00	N
114	20231208	160353	57	100.00	KSQ150		반도체	N	N	N	N		N	16500	150	2	0.92	1841838400	111576	99.89	16540	16690	16310	21250	11450	16350	16507.50	4.15	-3906	988	16863	16606	16253	15996	15643	16735	16125	116	4900	500	12090	10	1	23059202	3805	4.90	1.48	12	0.48	3364.00	11174.00	27450	20230330	-39.89	14700	20230103	12.24	27450	-39.89	20230330	14700	12.24	20230103	27450	-39.89	20230330	14700	12.24	20230103	0.86	N	033640	500	116 억		957948	N	N	125	N	00	N
115	20231208	150355	57	100.00	KSQ150		반도체	N	N	N	N		N	16550	200	2	1.22	1734156340	105053	94.05	16540	16690	16310	21250	11450	16350	16507.44	4.15	-3906	903	16863	16606	16253	15996	15643	16735	16125	116	4900	500	12090	10	1	23059202	3816	4.92	1.48	12	0.46	3364.00	11174.00	27450	20230330	-39.71	14700	20230103	12.59	27450	-39.71	20230330	14700	12.59	20230103	27450	-39.71	20230330	14700	12.59	20230103	0.86	N	033640	500	116 억		957948	N	N	0	N	00	N
116	20231208	140353	57	100.00	KSQ150		반도체	N	N	N	N		N	16590	240	2	1.47	1544890400	93626	83.82	16540	16690	16310	21250	11450	16350	16500.66	4.15	-3906	1126	16863	16606	16253	15996	15643	16735	16125	116	4900	500	12090	10	1	23059202	3826	4.93	1.48	12	0.41	3364.00	11174.00	27450	20230330	-39.56	14700	20230103	12.86	27450	-39.56	20230330	14700	12.86	20230103	27450	-39.56	20230330	14700	12.86	20230103	0.86	N	033640	500	116 억		957948	N	N	0	N	00	N
117	20231208	130352	57	100.00	KSQ150		반도체	N	N	N	N		N	16350	0	3	0.00	1257051930	76190	68.21	16540	16690	16310	21250	11450	16350	16498.91	4.15	-3906	-143	16863	16606	16253	15996	15643	16735	16125	116	4900	500	12090	10	1	23059202	3770	4.86	1.46	12	0.33	3364.00	11174.00	27450	20230330	-40.44	14700	20230103	11.22	27450	-40.44	20230330	14700	11.22	20230103	27450	-40.44	20230330	14700	11.22	20230103	0.86	N	033640	500	116 억		957948	N	N	0	N	00	N
118	20231208	120350	57	100.00	KSQ150		반도체	N	N	N	N		N	16390	40	2	0.24	1115092400	67509	60.44	16540	16690	16330	21250	11450	16350	16517.69	4.15	-3906	1219	16863	16606	16253	15996	15643	16735	16125	116	4900	500	12090	10	1	23059202	3779	4.87	1.47	12	0.29	3364.00	11174.00	27450	20230330	-40.29	14700	20230103	11.50	27450	-40.29	20230330	14700	11.50	20230103	27450	-40.29	20230330	14700	11.50	20230103	0.86	N	033640	500	116 억		957948	N	N	0	N	00	N
119	20231208	110349	57	100.00	KSQ150		반도체	N	N	N	N		N	16380	30	2	0.18	966128320	58414	52.30	16540	16690	16330	21250	11450	16350	16539.33	4.15	-3906	2913	16863	16606	16253	15996	15643	16735	16125	116	4900	500	12090	10	1	23059202	3777	4.87	1.47	12	0.25	3364.00	11174.00	27450	20230330	-40.33	14700	20230103	11.43	27450	-40.33	20230330	14700	11.43	20230103	27450	-40.33	20230330	14700	11.43	20230103	0.86	N	033640	500	116 억		957948	N	N	0	N	00	N
120	20231208	100355	57	100.00	KSQ150		반도체	N	N	N	N		N	16500	150	2	0.92	714755360	43085	38.57	16540	16690	16450	21250	11450	16350	16589.42	4.15	-3906	7830	16863	16606	16253	15996	15643	16735	16125	116	4900	500	12090	10	1	23059202	3805	4.90	1.48	12	0.19	3364.00	11174.00	27450	20230330	-39.89	14700	20230103	12.24	27450	-39.89	20230330	14700	12.24	20230103	27450	-39.89	20230330	14700	12.24	20230103	0.86	N	033640	500	116 억		957948	N	N	0	N	00	N
121	20231208	090351	57	100.00	KSQ150		반도체	N	N	N	N		N	16620	270	2	1.65	124284790	7480	6.70	16540	16670	16540	21250	11450	16350	16615.61	4.15	-3906	3210	16863	16606	16253	15996	15643	16735	16125	116	4900	500	12090	10	1	23059202	3832	4.94	1.49	12	0.03	3364.00	11174.00	27450	20230330	-39.45	14700	20230103	13.06	27450	-39.45	20230330	14700	13.06	20230103	27450	-39.45	20230330	14700	13.06	20230103	0.86	N	033640	500	116 억		957948	N	N	0	N	00	N
122	20231207	160349	57	100.00	KSQ150		반도체	N	N	N	N		N	16350	160	2	0.99	1803264720	111112	101.30	16200	16510	15900	21000	11340	16190	16229.14	4.27	-1460	-22229	16463	16326	16053	15916	15643	16395	15985	116	4810	500	11980	10	1	23059202	3770	4.86	1.46	12	0.48	3364.00	11174.00	27450	20230330	-40.44	14700	20230103	11.22	27450	-40.44	20230330	14700	11.22	20230103	27450	-40.44	20230330	14700	11.22	20230103	0.87	N	033640	500	116 억		984946	N	N	0	N	00	N
123	20231207	150352	57	100.00	KSQ150		반도체	N	N	N	N		N	16300	110	2	0.68	1728254930	106512	97.10	16200	16510	15900	21000	11340	16190	16225.93	4.27	-1460	-21261	16463	16326	16053	15916	15643	16395	15985	116	4810	500	11980	10	1	23059202	3759	4.85	1.46	12	0.46	3364.00	11174.00	27450	20230330	-40.62	14700	20230103	10.88	27450	-40.62	20230330	14700	10.88	20230103	27450	-40.62	20230330	14700	10.88	20230103	0.87	N	033640	500	116 억		984946	N	N	0	N	00	N
124	20231207	140350	57	100.00	KSQ150		반도체	N	N	N	N		N	16350	160	2	0.99	1517714130	93618	85.35	16200	16510	15900	21000	11340	16190	16211.78	4.27	-1460	-18330	16463	16326	16053	15916	15643	16395	15985	116	4810	500	11980	10	1	23059202	3770	4.86	1.46	12	0.41	3364.00	11174.00	27450	20230330	-40.44	14700	20230103	11.22	27450	-40.44	20230330	14700	11.22	20230103	27450	-40.44	20230330	14700	11.22	20230103	0.87	N	033640	500	116 억		984946	N	N	0	N	00	N
125	20231207	130350	57	100.00	KSQ150		반도체	N	N	N	N		N	16370	180	2	1.11	1202538550	74450	67.87	16200	16470	15900	21000	11340	16190	16152.28	4.27	-1460	-10993	16463	16326	16053	15916	15643	16395	15985	116	4810	500	11980	10	1	23059202	3775	4.87	1.47	12	0.32	3364.00	11174.00	27450	20230330	-40.36	14700	20230103	11.36	27450	-40.36	20230330	14700	11.36	20230103	27450	-40.36	20230330	14700	11.36	20230103	0.87	N	033640	500	116 억		984946	N	N	0	N	00	N
126	20231207	120351	57	100.00	KSQ150		반도체	N	N	N	N		N	16350	160	2	0.99	978120610	60773	55.40	16200	16400	15900	21000	11340	16190	16094.61	4.27	-1460	-9427	16463	16326	16053	15916	15643	16395	15985	116	4810	500	11980	10	1	23059202	3770	4.86	1.46	12	0.26	3364.00	11174.00	27450	20230330	-40.44	14700	20230103	11.22	27450	-40.44	20230330	14700	11.22	20230103	27450	-40.44	20230330	14700	11.22	20230103	0.87	N	033640	500	116 억		984946	N	N	0	N	00	N
127	20231207	110347	57	100.00	KSQ150		반도체	N	N	N	N		N	16060	-130	5	-0.80	661994490	41341	37.69	16200	16200	15900	21000	11340	16190	16012.89	4.27	-1460	-5767	16463	16326	16053	15916	15643	16395	15985	116	4810	500	11980	10	1	23059202	3703	4.77	1.44	12	0.18	3364.00	11174.00	27450	20230330	-41.49	14700	20230103	9.25	27450	-41.49	20230330	14700	9.25	20230103	27450	-41.49	20230330	14700	9.25	20230103	0.87	N	033640	500	116 억		984946	N	N	0	N	00	N
128	20231207	100348	57	100.00	KSQ150		반도체	N	N	N	N		N	16100	-90	5	-0.56	417080410	26059	23.76	16200	16200	15900	21000	11340	16190	16005.01	4.27	-1460	-6226	16463	16326	16053	15916	15643	16395	15985	116	4810	500	11980	10	1	23059202	3713	4.79	1.44	12	0.11	3364.00	11174.00	27450	20230330	-41.35	14700	20230103	9.52	27450	-41.35	20230330	14700	9.52	20230103	27450	-41.35	20230330	14700	9.52	20230103	0.87	N	033640	500	116 억		984946	N	N	0	N	00	N
129	20231207	090352	57	100.00	KSQ150		반도체	N	N	N	N		N	15980	-210	5	-1.30	40942200	2546	2.32	16200	16200	15910	21000	11340	16190	16079.65	4.27	-1460	-521	16463	16326	16053	15916	15643	16395	15985	116	4810	500	11980	10	1	23059202	3685	4.75	1.43	12	0.01	3364.00	11174.00	27450	20230330	-41.79	14700	20230103	8.71	27450	-41.79	20230330	14700	8.71	20230103	27450	-41.79	20230330	14700	8.71	20230103	0.87	N	033640	500	116 억		984946	N	N	0	N	00	N
130	20231206	160344	57	100.00	KSQ150		반도체	N	N	N	N		N	16190	180	2	1.12	1746067200	109378	88.99	16040	16190	15780	20800	11210	16010	15963.06	4.40	-810	-28901	16303	16156	16043	15896	15783	16100	15840	116	4790	500	11840	10	1	23059202	3733	4.81	1.45	12	0.47	3364.00	11174.00	27450	20230330	-41.02	14700	20230103	10.14	27450	-41.02	20230330	14700	10.14	20230103	27450	-41.02	20230330	14700	10.14	20230103	0.87	N	033640	500	116 억		1015469	N	N	808	N	00	N
131	20231206	150353	57	100.00	KSQ150		반도체	N	N	N	N		N	16010	0	3	0.00	1573479760	98628	80.24	16040	16160	15780	20800	11210	16010	15953.68	4.40	-810	-26619	16303	16156	16043	15896	15783	16100	15840	116	4790	500	11840	10	1	23059202	3692	4.76	1.43	12	0.43	3364.00	11174.00	27450	20230330	-41.68	14700	20230103	8.91	27450	-41.68	20230330	14700	8.91	20230103	27450	-41.68	20230330	14700	8.91	20230103	0.87	N	033640	500	116 억		1015469	N	N	808	N	00	N
132	20231206	140350	57	100.00	KSQ150		반도체	N	N	N	N		N	16010	0	3	0.00	1434395610	89942	73.18	16040	16160	15780	20800	11210	16010	15948.01	4.40	-810	-23637	16303	16156	16043	15896	15783	16100	15840	116	4790	500	11840	10	1	23059202	3692	4.76	1.43	12	0.39	3364.00	11174.00	27450	20230330	-41.68	14700	20230103	8.91	27450	-41.68	20230330	14700	8.91	20230103	27450	-41.68	20230330	14700	8.91	20230103	0.87	N	033640	500	116 억		1015469	N	N	808	N	00	N
133	20231206	130348	57	100.00	KSQ150		반도체	N	N	N	N		N	16080	70	2	0.44	1176598760	73859	60.09	16040	16160	15780	20800	11210	16010	15930.34	4.40	-810	-21308	16303	16156	16043	15896	15783	16100	15840	116	4790	500	11840	10	1	23059202	3708	4.78	1.44	12	0.32	3364.00	11174.00	27450	20230330	-41.42	14700	20230103	9.39	27450	-41.42	20230330	14700	9.39	20230103	27450	-41.42	20230330	14700	9.39	20230103	0.87	N	033640	500	116 억		1015469	N	N	808	N	00	N
134	20231206	120346	57	100.00	KSQ150		반도체	N	N	N	N		N	16090	80	2	0.50	1046532880	65776	53.51	16040	16160	15780	20800	11210	16010	15910.56	4.40	-810	-18721	16303	16156	16043	15896	15783	16100	15840	116	4790	500	11840	10	1	23059202	3710	4.78	1.44	12	0.29	3364.00	11174.00	27450	20230330	-41.38	14700	20230103	9.46	27450	-41.38	20230330	14700	9.46	20230103	27450	-41.38	20230330	14700	9.46	20230103	0.87	N	033640	500	116 억		1015469	N	N	808	N	00	N
135	20231206	110351	57	100.00	KSQ150		반도체	N	N	N	N		N	15910	-100	5	-0.62	872529440	54926	44.69	16040	16160	15780	20800	11210	16010	15885.54	4.40	-810	-16907	16303	16156	16043	15896	15783	16100	15840	116	4790	500	11840	10	1	23059202	3669	4.73	1.42	12	0.24	3364.00	11174.00	27450	20230330	-42.04	14700	20230103	8.23	27450	-42.04	20230330	14700	8.23	20230103	27450	-42.04	20230330	14700	8.23	20230103	0.87	N	033640	500	116 억		1015469	N	N	808	N	00	N
136	20231206	100348	57	100.00	KSQ150		반도체	N	N	N	N		N	15830	-180	5	-1.12	609970200	38362	31.21	16040	16160	15780	20800	11210	16010	15900.38	4.40	-810	-15002	16303	16156	16043	15896	15783	16100	15840	116	4790	500	11840	10	1	23059202	3650	4.71	1.42	12	0.17	3364.00	11174.00	27450	20230330	-42.33	14700	20230103	7.69	27450	-42.33	20230330	14700	7.69	20230103	27450	-42.33	20230330	14700	7.69	20230103	0.87	N	033640	500	116 억		1015469	N	N	808	N	00	N
137	20231206	090348	57	100.00	KSQ150		반도체	N	N	N	N		N	16010	0	3	0.00	31117460	1942	1.58	16040	16160	16000	20800	11210	16010	16023.41	4.40	-810	-785	16303	16156	16043	15896	15783	16100	15840	116	4790	500	11840	10	1	23059202	3692	4.76	1.43	12	0.01	3364.00	11174.00	27450	20230330	-41.68	14700	20230103	8.91	27450	-41.68	20230330	14700	8.91	20230103	27450	-41.68	20230330	14700	8.91	20230103	0.87	N	033640	500	116 억		1015469	N	N	808	N	00	N
138	20231205	160349	57	100.00	KSQ150		반도체	N	N	N	N		N	16010	-110	5	-0.68	1962810500	122719	60.52	16020	16190	15930	20950	11290	16120	15994.30	4.88	-1668	-41882	17000	16560	16310	15870	15620	16435	15745	116	4830	500	11920	10	1	23059202	3692	4.76	1.43	12	0.53	3364.00	11174.00	27450	20230330	-41.68	14700	20230103	8.91	27450	-41.68	20230330	14700	8.91	20230103	27450	-41.68	20230330	14700	8.91	20230103	0.87	N	033640	500	116 억		1124791	N	N	808	N	00	N
139	20231205	150348	57	100.00	KSQ150		반도체	N	N	N	N		N	15950	-170	5	-1.05	1711546700	106976	52.76	16020	16190	15930	20950	11290	16120	15999.32	4.88	-1668	-36882	17000	16560	16310	15870	15620	16435	15745	116	4830	500	11920	10	1	23059202	3678	4.74	1.43	12	0.46	3364.00	11174.00	27450	20230330	-41.89	14700	20230103	8.50	27450	-41.89	20230330	14700	8.50	20230103	27450	-41.89	20230330	14700	8.50	20230103	0.87	N	033640	500	116 억		1124791	N	N	172	N	00	N
140	20231205	140349	57	100.00	KSQ150		반도체	N	N	N	N		N	16000	-120	5	-0.74	1433628180	89558	44.17	16020	16190	15930	20950	11290	16120	16007.78	4.88	-1668	-29288	17000	16560	16310	15870	15620	16435	15745	116	4830	500	11920	10	1	23059202	3689	4.76	1.43	12	0.39	3364.00	11174.00	27450	20230330	-41.71	14700	20230103	8.84	27450	-41.71	20230330	14700	8.84	20230103	27450	-41.71	20230330	14700	8.84	20230103	0.87	N	033640	500	116 억		1124791	N	N	172	N	00	N
141	20231205	130349	57	100.00	KSQ150		반도체	N	N	N	N		N	16030	-90	5	-0.56	1188854700	74247	36.62	16020	16190	15930	20950	11290	16120	16012.11	4.88	-1668	-22787	17000	16560	16310	15870	15620	16435	15745	116	4830	500	11920	10	1	23059202	3696	4.77	1.43	12	0.32	3364.00	11174.00	27450	20230330	-41.60	14700	20230103	9.05	27450	-41.60	20230330	14700	9.05	20230103	27450	-41.60	20230330	14700	9.05	20230103	0.87	N	033640	500	116 억		1124791	N	N	172	N	00	N
142	20231205	120346	57	100.00	KSQ150		반도체	N	N	N	N		N	15990	-130	5	-0.81	1099622750	68681	33.87	16020	16190	15930	20950	11290	16120	16010.53	4.88	-1668	-20025	17000	16560	16310	15870	15620	16435	15745	116	4830	500	11920	10	1	23059202	3687	4.75	1.43	12	0.30	3364.00	11174.00	27450	20230330	-41.75	14700	20230103	8.78	27450	-41.75	20230330	14700	8.78	20230103	27450	-41.75	20230330	14700	8.78	20230103	0.87	N	033640	500	116 억		1124791	N	N	172	N	00	N
143	20231205	110346	57	100.00	KSQ150		반도체	N	N	N	N		N	15970	-150	5	-0.93	975726050	60932	30.05	16020	16190	15930	20950	11290	16120	16013.31	4.88	-1668	-16366	17000	16560	16310	15870	15620	16435	15745	116	4830	500	11920	10	1	23059202	3683	4.75	1.43	12	0.26	3364.00	11174.00	27450	20230330	-41.82	14700	20230103	8.64	27450	-41.82	20230330	14700	8.64	20230103	27450	-41.82	20230330	14700	8.64	20230103	0.87	N	033640	500	116 억		1124791	N	N	172	N	00	N
144	20231205	100347	57	100.00	KSQ150		반도체	N	N	N	N		N	16020	-100	5	-0.62	715530760	44663	22.03	16020	16190	15930	20950	11290	16120	16020.59	4.88	-1668	-10508	17000	16560	16310	15870	15620	16435	15745	116	4830	500	11920	10	1	23059202	3694	4.76	1.43	12	0.19	3364.00	11174.00	27450	20230330	-41.64	14700	20230103	8.98	27450	-41.64	20230330	14700	8.98	20230103	27450	-41.64	20230330	14700	8.98	20230103	0.87	N	033640	500	116 억		1124791	N	N	172	N	00	N
145	20231205	090346	57	100.00	KSQ150		반도체	N	N	N	N		N	15970	-150	5	-0.93	81010580	5061	2.50	16020	16110	15960	20950	11290	16120	16006.16	4.88	-1668	-1194	17000	16560	16310	15870	15620	16435	15745	116	4830	500	11920	10	1	23059202	3683	4.75	1.43	12	0.02	3364.00	11174.00	27450	20230330	-41.82	14700	20230103	8.64	27450	-41.82	20230330	14700	8.64	20230103	27450	-41.82	20230330	14700	8.64	20230103	0.87	N	033640	500	116 억		1124791	N	N	172	N	00	N
146	20231204	160347	57	100.00	KSQ150		반도체	N	N	N	N		N	16120	-450	5	-2.72	3294001980	202388	95.04	16610	16750	16060	21500	11600	16570	16275.82	5.12	-620	-65431	17223	16896	16713	16386	16203	16805	16295	116	4930	500	12260	10	1	23059202	3717	4.79	1.44	12	0.88	3364.00	11174.00	27450	20230330	-41.28	14700	20230103	9.66	27450	-41.28	20230330	14700	9.66	20230103	27450	-41.28	20230330	14700	9.66	20230103	0.87	N	033640	500	116 억		1181440	N	N	172	N	00	N
147	20231204	150348	57	100.00	KSQ150		반도체	N	N	N	N		N	16070	-500	5	-3.02	3088811000	189630	89.05	16610	16750	16060	21500	11600	16570	16288.61	5.12	-620	-65275	17223	16896	16713	16386	16203	16805	16295	116	4930	500	12260	10	1	23059202	3706	4.78	1.44	12	0.82	3364.00	11174.00	27450	20230330	-41.46	14700	20230103	9.32	27450	-41.46	20230330	14700	9.32	20230103	27450	-41.46	20230330	14700	9.32	20230103	0.87	N	033640	500	116 억		1181440	N	N	1282	N	00	N
148	20231204	140345	57	100.00	KSQ150		반도체	N	N	N	N		N	16130	-440	5	-2.66	2393547350	146418	68.76	16610	16750	16130	21500	11600	16570	16347.34	5.12	-620	-68418	17223	16896	16713	16386	16203	16805	16295	116	4930	500	12260	10	1	23059202	3719	4.79	1.44	12	0.63	3364.00	11174.00	27450	20230330	-41.24	14700	20230103	9.73	27450	-41.24	20230330	14700	9.73	20230103	27450	-41.24	20230330	14700	9.73	20230103	0.87	N	033640	500	116 억		1181440	N	N	1282	N	00	N
149	20231204	130344	57	100.00	KSQ150		반도체	N	N	N	N		N	16270	-300	5	-1.81	1789170550	109136	51.25	16610	16750	16250	21500	11600	16570	16393.94	5.12	-620	-53177	17223	16896	16713	16386	16203	16805	16295	116	4930	500	12260	10	1	23059202	3752	4.84	1.46	12	0.47	3364.00	11174.00	27450	20230330	-40.73	14700	20230103	10.68	27450	-40.73	20230330	14700	10.68	20230103	27450	-40.73	20230330	14700	10.68	20230103	0.87	N	033640	500	116 억		1181440	N	N	1282	N	00	N
150	20231204	120345	57	100.00	KSQ150		반도체	N	N	N	N		N	16300	-270	5	-1.63	1635148840	99672	46.81	16610	16750	16250	21500	11600	16570	16405.28	5.12	-620	-47882	17223	16896	16713	16386	16203	16805	16295	116	4930	500	12260	10	1	23059202	3759	4.85	1.46	12	0.43	3364.00	11174.00	27450	20230330	-40.62	14700	20230103	10.88	27450	-40.62	20230330	14700	10.88	20230103	27450	-40.62	20230330	14700	10.88	20230103	0.87	N	033640	500	116 억		1181440	N	N	1282	N	00	N
151	20231204	110345	57	100.00	KSQ150		반도체	N	N	N	N		N	16300	-270	5	-1.63	1345253580	81862	38.44	16610	16750	16300	21500	11600	16570	16433.17	5.12	-620	-38428	17223	16896	16713	16386	16203	16805	16295	116	4930	500	12260	10	1	23059202	3759	4.85	1.46	12	0.36	3364.00	11174.00	27450	20230330	-40.62	14700	20230103	10.88	27450	-40.62	20230330	14700	10.88	20230103	27450	-40.62	20230330	14700	10.88	20230103	0.87	N	033640	500	116 억		1181440	N	N	1282	N	00	N
152	20231204	100345	57	100.00	KSQ150		반도체	N	N	N	N		N	16360	-210	5	-1.27	960820310	58318	27.39	16610	16750	16360	21500	11600	16570	16475.52	5.12	-620	-27624	17223	16896	16713	16386	16203	16805	16295	116	4930	500	12260	10	1	23059202	3772	4.86	1.46	12	0.25	3364.00	11174.00	27450	20230330	-40.40	14700	20230103	11.29	27450	-40.40	20230330	14700	11.29	20230103	27450	-40.40	20230330	14700	11.29	20230103	0.87	N	033640	500	116 억		1181440	N	N	1282	N	00	N
153	20231204	090345	57	100.00	KSQ150		반도체	N	N	N	N		N	16450	-120	5	-0.72	132081650	7981	3.75	16610	16720	16400	21500	11600	16570	16549.49	5.12	-620	-3838	17223	16896	16713	16386	16203	16805	16295	116	4930	500	12260	10	1	23059202	3793	4.89	1.47	12	0.03	3364.00	11174.00	27450	20230330	-40.07	14700	20230103	11.90	27450	-40.07	20230330	14700	11.90	20230103	27450	-40.07	20230330	14700	11.90	20230103	0.87	N	033640	500	116 억		1181440	N	N	1282	N	00	N
154	20231201	160345	57	100.00	KSQ150		반도체	N	N	N	N		N	16570	-330	5	-1.95	3549668090	212819	39.31	16950	17040	16530	21950	11830	16900	16679.40	5.72	-1556	-87536	17966	17432	17166	16632	16366	17300	16500	116	5050	500	12500	10	1	23059202	3821	4.93	1.48	12	0.92	3364.00	11174.00	27450	20230330	-39.64	14700	20230103	12.72	27450	-39.64	20230330	14700	12.72	20230103	27450	-39.64	20230330	14700	12.72	20230103	0.88	N	033640	500	116 억		1319067	N	N	1282	N	00	N
155	20231201	150344	57	100.00	KSQ150		반도체	N	N	N	N		N	16570	-330	5	-1.95	3333230660	199754	36.90	16950	17040	16530	21950	11830	16900	16686.64	5.72	-1556	-82237	17966	17432	17166	16632	16366	17300	16500	116	5050	500	12500	10	1	23059202	3821	4.93	1.48	12	0.87	3364.00	11174.00	27450	20230330	-39.64	14700	20230103	12.72	27450	-39.64	20230330	14700	12.72	20230103	27450	-39.64	20230330	14700	12.72	20230103	0.88	N	033640	500	116 억		1319067	N	N	3295	N	00	N
156	20231201	140344	57	100.00	KSQ150		반도체	N	N	N	N		N	16550	-350	5	-2.07	3036055460	181813	33.58	16950	17040	16530	21950	11830	16900	16698.74	5.72	-1556	-71590	17966	17432	17166	16632	16366	17300	16500	116	5050	500	12500	10	1	23059202	3816	4.92	1.48	12	0.79	3364.00	11174.00	27450	20230330	-39.71	14700	20230103	12.59	27450	-39.71	20230330	14700	12.59	20230103	27450	-39.71	20230330	14700	12.59	20230103	0.88	N	033640	500	116 억		1319067	N	N	3295	N	00	N
157	20231201	130344	57	100.00	KSQ150		반도체	N	N	N	N		N	16560	-340	5	-2.01	2806064410	167914	31.02	16950	17040	16530	21950	11830	16900	16711.28	5.72	-1556	-66695	17966	17432	17166	16632	16366	17300	16500	116	5050	500	12500	10	1	23059202	3819	4.92	1.48	12	0.73	3364.00	11174.00	27450	20230330	-39.67	14700	20230103	12.65	27450	-39.67	20230330	14700	12.65	20230103	27450	-39.67	20230330	14700	12.65	20230103	0.88	N	033640	500	116 억		1319067	N	N	3295	N	00	N
158	20231201	120347	57	100.00	KSQ150		반도체	N	N	N	N		N	16600	-300	5	-1.78	2472140520	147750	27.29	16950	17040	16590	21950	11830	16900	16731.88	5.72	-1556	-62206	17966	17432	17166	16632	16366	17300	16500	116	5050	500	12500	10	1	23059202	3828	4.93	1.49	12	0.64	3364.00	11174.00	27450	20230330	-39.53	14700	20230103	12.93	27450	-39.53	20230330	14700	12.93	20230103	27450	-39.53	20230330	14700	12.93	20230103	0.88	N	033640	500	116 억		1319067	N	N	3295	N	00	N
159	20231201	110345	57	100.00	KSQ150		반도체	N	N	N	N		N	16630	-270	5	-1.60	1933115670	115317	21.30	16950	17040	16630	21950	11830	16900	16763.45	5.72	-1556	-46962	17966	17432	17166	16632	16366	17300	16500	116	5050	500	12500	10	1	23059202	3835	4.94	1.49	12	0.50	3364.00	11174.00	27450	20230330	-39.42	14700	20230103	13.13	27450	-39.42	20230330	14700	13.13	20230103	27450	-39.42	20230330	14700	13.13	20230103	0.88	N	033640	500	116 억		1319067	N	N	3295	N	00	N
160	20231201	100346	57	100.00	KSQ150		반도체	N	N	N	N		N	16710	-190	5	-1.12	1199486350	71322	13.17	16950	17040	16660	21950	11830	16900	16817.86	5.72	-1556	-28707	17966	17432	17166	16632	16366	17300	16500	116	5050	500	12500	10	1	23059202	3853	4.97	1.50	12	0.31	3364.00	11174.00	27450	20230330	-39.13	14700	20230103	13.67	27450	-39.13	20230330	14700	13.67	20230103	27450	-39.13	20230330	14700	13.67	20230103	0.88	N	033640	500	116 억		1319067	N	N	3295	N	00	N
161	20231201	090342	57	100.00	KSQ150		반도체	N	N	N	N		N	16960	60	2	0.36	190616320	11260	2.08	16950	17040	16820	21950	11830	16900	16928.71	5.72	-1556	-7018	17966	17432	17166	16632	16366	17300	16500	116	5050	500	12500	10	1	23059202	3911	5.04	1.52	12	0.05	3364.00	11174.00	27450	20230330	-38.21	14700	20230103	15.37	27450	-38.21	20230330	14700	15.37	20230103	27450	-38.21	20230330	14700	15.37	20230103	0.88	N	033640	500	116 억		1319067	N	N	3295	N	00	N