KissMeData/183300/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	161012	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64500	0	3	0.00	3481542700	54245	87.52	64200	65500	63300	83800	45200	64500	64181.34	29.20	151	3606	68500	66500	65400	63400	62300	65950	62850	52	19300	500	47730	100	1	10460684	6747	15.40	2.48	12	0.52	4188.00	26005.00	67400	20231227	-4.30	41550	20230517	55.23	67400	-4.30	20231227	41550	55.23	20230517	67400	-4.30	20231227	41550	55.23	20230517	1.45	N	183300	500	52 억		3054521	N	N	2612	N	00	N
3	20231229	150959	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64500	0	3	0.00	3481542700	54245	87.52	64200	65500	63300	83800	45200	64500	64181.34	29.20	151	3606	68500	66500	65400	63400	62300	65950	62850	52	19300	500	47730	100	1	10460684	6747	15.40	2.48	12	0.52	4188.00	26005.00	67400	20231227	-4.30	41550	20230517	55.23	67400	-4.30	20231227	41550	55.23	20230517	67400	-4.30	20231227	41550	55.23	20230517	1.45	N	183300	500	52 억		3054521	N	N	2612	N	00	N
4	20231229	140957	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64500	0	3	0.00	3481542700	54245	87.52	64200	65500	63300	83800	45200	64500	64181.34	29.20	151	3606	68500	66500	65400	63400	62300	65950	62850	52	19300	500	47730	100	1	10460684	6747	15.40	2.48	12	0.52	4188.00	26005.00	67400	20231227	-4.30	41550	20230517	55.23	67400	-4.30	20231227	41550	55.23	20230517	67400	-4.30	20231227	41550	55.23	20230517	1.45	N	183300	500	52 억		3054521	N	N	2612	N	00	N
5	20231229	130959	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64500	0	3	0.00	3481542700	54245	87.52	64200	65500	63300	83800	45200	64500	64181.34	29.20	151	3606	68500	66500	65400	63400	62300	65950	62850	52	19300	500	47730	100	1	10460684	6747	15.40	2.48	12	0.52	4188.00	26005.00	67400	20231227	-4.30	41550	20230517	55.23	67400	-4.30	20231227	41550	55.23	20230517	67400	-4.30	20231227	41550	55.23	20230517	1.45	N	183300	500	52 억		3054521	N	N	2612	N	00	N
6	20231229	121001	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64500	0	3	0.00	3481542700	54245	87.52	64200	65500	63300	83800	45200	64500	64181.34	29.20	151	3606	68500	66500	65400	63400	62300	65950	62850	52	19300	500	47730	100	1	10460684	6747	15.40	2.48	12	0.52	4188.00	26005.00	67400	20231227	-4.30	41550	20230517	55.23	67400	-4.30	20231227	41550	55.23	20230517	67400	-4.30	20231227	41550	55.23	20230517	1.45	N	183300	500	52 억		3054521	N	N	2612	N	00	N
7	20231229	110916	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64500	0	3	0.00	3481542700	54245	87.52	64200	65500	63300	83800	45200	64500	64181.34	29.20	151	3606	68500	66500	65400	63400	62300	65950	62850	52	19300	500	47730	100	1	10460684	6747	15.40	2.48	12	0.52	4188.00	26005.00	67400	20231227	-4.30	41550	20230517	55.23	67400	-4.30	20231227	41550	55.23	20230517	67400	-4.30	20231227	41550	55.23	20230517	1.45	N	183300	500	52 억		3054521	N	N	2612	N	00	N
8	20231229	100926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64500	0	3	0.00	3481542700	54245	87.52	64200	65500	63300	83800	45200	64500	64181.34	29.20	151	3606	68500	66500	65400	63400	62300	65950	62850	52	19300	500	47730	100	1	10460684	6747	15.40	2.48	12	0.52	4188.00	26005.00	67400	20231227	-4.30	41550	20230517	55.23	67400	-4.30	20231227	41550	55.23	20230517	67400	-4.30	20231227	41550	55.23	20230517	1.45	N	183300	500	52 억		3054521	N	N	2612	N	00	N
9	20231229	090926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64500	0	3	0.00	3481542700	54245	87.52	64200	65500	63300	83800	45200	64500	64181.34	29.20	151	3606	68500	66500	65400	63400	62300	65950	62850	52	19300	500	47730	100	1	10460684	6747	15.40	2.48	12	0.52	4188.00	26005.00	67400	20231227	-4.30	41550	20230517	55.23	67400	-4.30	20231227	41550	55.23	20230517	67400	-4.30	20231227	41550	55.23	20230517	1.45	N	183300	500	52 억		3054521	N	N	2612	N	00	N
10	20231228	160915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64500	0	3	0.00	3476899900	54173	87.41	64200	65500	63300	83800	45200	64500	64181.34	29.20	0	3606	68500	66500	65400	63400	62300	65950	62850	52	19300	500	47730	100	1	10460684	6747	15.40	2.48	12	0.52	4188.00	26005.00	67400	20231227	-4.30	41550	20230517	55.23	67400	-4.30	20231227	41550	55.23	20230517	67400	-4.30	20231227	41550	55.23	20230517	1.45	N	183300	500	52 억		3054370	N	N	2605	N	00	N
11	20231228	150923	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64300	-200	5	-0.31	3027269100	47196	76.15	64200	65500	63300	83800	45200	64500	64142.49	29.20	0	2539	68500	66500	65400	63400	62300	65950	62850	52	19300	500	47730	100	1	10460684	6726	15.35	2.47	12	0.45	4188.00	26005.00	67400	20231227	-4.60	41550	20230517	54.75	67400	-4.60	20231227	41550	54.75	20230517	67400	-4.60	20231227	41550	54.75	20230517	1.45	N	183300	500	52 억		3054370	N	N	3250	N	00	N
12	20231228	140915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63800	-700	5	-1.09	1736313300	26900	43.40	64200	65500	63600	83800	45200	64500	64546.96	29.20	0	-7720	68500	66500	65400	63400	62300	65950	62850	52	19300	500	47730	100	1	10460684	6674	15.23	2.45	12	0.26	4188.00	26005.00	67400	20231227	-5.34	41550	20230517	53.55	67400	-5.34	20231227	41550	53.55	20230517	67400	-5.34	20231227	41550	53.55	20230517	1.45	N	183300	500	52 억		3054370	N	N	3250	N	00	N
13	20231228	130915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64200	-300	5	-0.47	1463915900	22647	36.54	64200	65500	63600	83800	45200	64500	64640.61	29.20	0	-7280	68500	66500	65400	63400	62300	65950	62850	52	19300	500	47730	100	1	10460684	6716	15.33	2.47	12	0.22	4188.00	26005.00	67400	20231227	-4.75	41550	20230517	54.51	67400	-4.75	20231227	41550	54.51	20230517	67400	-4.75	20231227	41550	54.51	20230517	1.45	N	183300	500	52 억		3054370	N	N	3250	N	00	N
14	20231228	120918	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64300	-200	5	-0.31	1317548900	20371	32.87	64200	65500	63600	83800	45200	64500	64677.67	29.20	0	-6627	68500	66500	65400	63400	62300	65950	62850	52	19300	500	47730	100	1	10460684	6726	15.35	2.47	12	0.19	4188.00	26005.00	67400	20231227	-4.60	41550	20230517	54.75	67400	-4.60	20231227	41550	54.75	20230517	67400	-4.60	20231227	41550	54.75	20230517	1.45	N	183300	500	52 억		3054370	N	N	3250	N	00	N
15	20231228	110920	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64600	100	2	0.16	1108518300	17129	27.64	64200	65500	63600	83800	45200	64500	64715.88	29.20	0	-5479	68500	66500	65400	63400	62300	65950	62850	52	19300	500	47730	100	1	10460684	6758	15.43	2.48	12	0.16	4188.00	26005.00	67400	20231227	-4.15	41550	20230517	55.48	67400	-4.15	20231227	41550	55.48	20230517	67400	-4.15	20231227	41550	55.48	20230517	1.45	N	183300	500	52 억		3054370	N	N	3250	N	00	N
16	20231228	100915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65200	700	2	1.09	803126000	12430	20.06	64200	65500	63600	83800	45200	64500	64611.91	29.20	0	-3555	68500	66500	65400	63400	62300	65950	62850	52	19300	500	47730	100	1	10460684	6820	15.57	2.51	12	0.12	4188.00	26005.00	67400	20231227	-3.26	41550	20230517	56.92	67400	-3.26	20231227	41550	56.92	20230517	67400	-3.26	20231227	41550	56.92	20230517	1.45	N	183300	500	52 억		3054370	N	N	3250	N	00	N
17	20231228	090921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64000	-500	5	-0.78	175189300	2734	4.41	64200	64300	63900	83800	45200	64500	64078.02	29.20	0	-533	68500	66500	65400	63400	62300	65950	62850	52	19300	500	47730	100	1	10460684	6695	15.28	2.46	12	0.03	4188.00	26005.00	67400	20231227	-5.04	41550	20230517	54.03	67400	-5.04	20231227	41550	54.03	20230517	67400	-5.04	20231227	41550	54.03	20230517	1.45	N	183300	500	52 억		3054370	N	N	3250	N	00	N
18	20231227	160907	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	64500	-500	5	-0.77	4004047200	61379	103.36	67400	67400	64300	84500	45500	65000	65263.74	29.28	1151	-14258	67800	66400	64900	63500	62000	65650	62750	52	19500	500	48100	100	1	10460684	6747	15.40	2.48	12	0.59	4188.00	26005.00	67400	20231227	-4.30	41550	20230517	55.23	67400	-4.30	20231227	41550	55.23	20230517	67400	-4.30	20231227	41550	55.23	20230517	1.26	N	183300	500	52 억		3063108	N	N	3249	N	00	N
19	20231227	150920	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	64800	-200	5	-0.31	3663663200	56109	94.49	67400	67400	64300	84500	45500	65000	65295.46	29.28	1151	-13312	67800	66400	64900	63500	62000	65650	62750	52	19500	500	48100	100	1	10460684	6779	15.47	2.49	12	0.54	4188.00	26005.00	67400	20231227	-3.86	41550	20230517	55.96	67400	-3.86	20231227	41550	55.96	20230517	67400	-3.86	20231227	41550	55.96	20230517	1.26	N	183300	500	52 억		3063108	N	N	282	N	00	N
20	20231227	140916	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	65000	0	3	0.00	3047338000	46607	78.49	67400	67400	64300	84500	45500	65000	65383.70	29.28	1151	-11231	67800	66400	64900	63500	62000	65650	62750	52	19500	500	48100	100	1	10460684	6799	15.52	2.50	12	0.45	4188.00	26005.00	67400	20231227	-3.56	41550	20230517	56.44	67400	-3.56	20231227	41550	56.44	20230517	67400	-3.56	20231227	41550	56.44	20230517	1.26	N	183300	500	52 억		3063108	N	N	282	N	00	N
21	20231227	130908	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	65100	100	2	0.15	2771785000	42366	71.35	67400	67400	64300	84500	45500	65000	65424.75	29.28	1151	-10814	67800	66400	64900	63500	62000	65650	62750	52	19500	500	48100	100	1	10460684	6810	15.54	2.50	12	0.41	4188.00	26005.00	67400	20231227	-3.41	41550	20230517	56.68	67400	-3.41	20231227	41550	56.68	20230517	67400	-3.41	20231227	41550	56.68	20230517	1.26	N	183300	500	52 억		3063108	N	N	282	N	00	N
22	20231227	120910	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	65100	100	2	0.15	2451335300	37439	63.05	67400	67400	64300	84500	45500	65000	65475.45	29.28	1151	-10593	67800	66400	64900	63500	62000	65650	62750	52	19500	500	48100	100	1	10460684	6810	15.54	2.50	12	0.36	4188.00	26005.00	67400	20231227	-3.41	41550	20230517	56.68	67400	-3.41	20231227	41550	56.68	20230517	67400	-3.41	20231227	41550	56.68	20230517	1.26	N	183300	500	52 억		3063108	N	N	282	N	00	N
23	20231227	110917	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	64600	-400	5	-0.62	2186575500	33367	56.19	67400	67400	64300	84500	45500	65000	65531.08	29.28	1151	-8957	67800	66400	64900	63500	62000	65650	62750	52	19500	500	48100	100	1	10460684	6758	15.43	2.48	12	0.32	4188.00	26005.00	67400	20231227	-4.15	41550	20230517	55.48	67400	-4.15	20231227	41550	55.48	20230517	67400	-4.15	20231227	41550	55.48	20230517	1.26	N	183300	500	52 억		3063108	N	N	282	N	00	N
24	20231227	100916	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	64300	-700	5	-1.08	1739348200	26452	44.55	67400	67400	64300	84500	45500	65000	65754.88	29.28	1151	-10525	67800	66400	64900	63500	62000	65650	62750	52	19500	500	48100	100	1	10460684	6726	15.35	2.47	12	0.25	4188.00	26005.00	67400	20231227	-4.60	41550	20230517	54.75	67400	-4.60	20231227	41550	54.75	20230517	67400	-4.60	20231227	41550	54.75	20230517	1.26	N	183300	500	52 억		3063108	N	N	282	N	00	N
25	20231227	090918	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	65800	800	2	1.23	617540300	9285	15.64	67400	67400	65500	84500	45500	65000	66509.46	29.28	1151	-4558	67800	66400	64900	63500	62000	65650	62750	52	19500	500	48100	100	1	10460684	6883	15.71	2.53	12	0.09	4188.00	26005.00	67400	20231227	-2.37	41550	20230517	58.36	67400	-2.37	20231227	41550	58.36	20230517	67400	-2.37	20231227	41550	58.36	20230517	1.26	N	183300	500	52 억		3063108	N	N	282	N	00	N
26	20231226	160917	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65000	0	3	0.00	3818167000	59266	50.57	66300	66300	63400	84500	45500	65000	64424.01	29.20	4868	3291	69000	67000	65200	63200	61400	66900	63100	52	19500	500	48100	100	1	10460684	6799	15.52	2.50	12	0.57	4188.00	26005.00	67200	20231222	-3.27	41550	20230517	56.44	67200	-3.27	20231222	41550	56.44	20230517	67200	-3.27	20231222	41550	56.44	20230517	1.17	N	183300	500	52 억		3054833	N	N	282	N	00	N
27	20231226	150916	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64800	-200	5	-0.31	3680129600	57137	48.76	66300	66300	63400	84500	45500	65000	64408.87	29.20	4868	3849	69000	67000	65200	63200	61400	66900	63100	52	19500	500	48100	100	1	10460684	6779	15.47	2.49	12	0.55	4188.00	26005.00	67200	20231222	-3.57	41550	20230517	55.96	67200	-3.57	20231222	41550	55.96	20230517	67200	-3.57	20231222	41550	55.96	20230517	1.17	N	183300	500	52 억		3054833	N	N	2345	N	00	N
28	20231226	140919	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65100	100	2	0.15	3351194000	52073	44.43	66300	66300	63400	84500	45500	65000	64355.69	29.20	4868	6400	69000	67000	65200	63200	61400	66900	63100	52	19500	500	48100	100	1	10460684	6810	15.54	2.50	12	0.50	4188.00	26005.00	67200	20231222	-3.12	41550	20230517	56.68	67200	-3.12	20231222	41550	56.68	20230517	67200	-3.12	20231222	41550	56.68	20230517	1.17	N	183300	500	52 억		3054833	N	N	2345	N	00	N
29	20231226	130916	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64800	-200	5	-0.31	2898164500	45093	38.48	66300	66300	63400	84500	45500	65000	64270.83	29.20	4868	8799	69000	67000	65200	63200	61400	66900	63100	52	19500	500	48100	100	1	10460684	6779	15.47	2.49	12	0.43	4188.00	26005.00	67200	20231222	-3.57	41550	20230517	55.96	67200	-3.57	20231222	41550	55.96	20230517	67200	-3.57	20231222	41550	55.96	20230517	1.17	N	183300	500	52 억		3054833	N	N	2345	N	00	N
30	20231226	120916	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64700	-300	5	-0.46	2705652500	42122	35.94	66300	66300	63400	84500	45500	65000	64233.71	29.20	4868	9968	69000	67000	65200	63200	61400	66900	63100	52	19500	500	48100	100	1	10460684	6768	15.45	2.49	12	0.40	4188.00	26005.00	67200	20231222	-3.72	41550	20230517	55.72	67200	-3.72	20231222	41550	55.72	20230517	67200	-3.72	20231222	41550	55.72	20230517	1.17	N	183300	500	52 억		3054833	N	N	2345	N	00	N
31	20231226	110919	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64200	-800	5	-1.23	2454507300	38224	32.62	66300	66300	63400	84500	45500	65000	64213.77	29.20	4868	10970	69000	67000	65200	63200	61400	66900	63100	52	19500	500	48100	100	1	10460684	6716	15.33	2.47	12	0.37	4188.00	26005.00	67200	20231222	-4.46	41550	20230517	54.51	67200	-4.46	20231222	41550	54.51	20230517	67200	-4.46	20231222	41550	54.51	20230517	1.17	N	183300	500	52 억		3054833	N	N	2345	N	00	N
32	20231226	100915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64500	-500	5	-0.77	2147043900	33440	28.53	66300	66300	63400	84500	45500	65000	64205.86	29.20	4868	12133	69000	67000	65200	63200	61400	66900	63100	52	19500	500	48100	100	1	10460684	6747	15.40	2.48	12	0.32	4188.00	26005.00	67200	20231222	-4.02	41550	20230517	55.23	67200	-4.02	20231222	41550	55.23	20230517	67200	-4.02	20231222	41550	55.23	20230517	1.17	N	183300	500	52 억		3054833	N	N	2345	N	00	N
33	20231226	090917	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64100	-900	5	-1.38	337658900	5220	4.45	66300	66300	63900	84500	45500	65000	64685.61	29.20	4868	1771	69000	67000	65200	63200	61400	66900	63100	52	19500	500	48100	100	1	10460684	6705	15.31	2.46	12	0.05	4188.00	26005.00	67200	20231222	-4.61	41550	20230517	54.27	67200	-4.61	20231222	41550	54.27	20230517	67200	-4.61	20231222	41550	54.27	20230517	1.17	N	183300	500	52 억		3054833	N	N	2345	N	00	N
34	20231222	160903	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	65000	400	2	0.62	7708091800	117107	79.06	65000	67200	63400	83900	45300	64600	65824.13	29.41	774	-28960	68533	66566	64233	62266	59933	67550	63250	52	19300	500	47800	100	1	10460684	6799	15.52	2.50	12	1.12	4188.00	26005.00	67200	20231222	-3.27	41550	20230517	56.44	67200	-3.27	20231222	41550	56.44	20230517	67200	-3.27	20231222	41550	56.44	20230517	1.17	N	183300	500	52 억		3076627	N	N	2345	N	00	N
35	20231222	150901	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	65600	1000	2	1.55	7127416700	108286	73.11	65000	67200	63400	83900	45300	64600	65820.30	29.41	774	-27848	68533	66566	64233	62266	59933	67550	63250	52	19300	500	47800	100	1	10460684	6862	15.66	2.52	12	1.04	4188.00	26005.00	67200	20231222	-2.38	41550	20230517	57.88	67200	-2.38	20231222	41550	57.88	20230517	67200	-2.38	20231222	41550	57.88	20230517	1.17	N	183300	500	52 억		3076627	N	N	352	N	00	N
36	20231222	140857	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	65500	900	2	1.39	5951652000	90502	61.10	65000	67200	63400	83900	45300	64600	65762.66	29.41	774	-18562	68533	66566	64233	62266	59933	67550	63250	52	19300	500	47800	100	1	10460684	6852	15.64	2.52	12	0.87	4188.00	26005.00	67200	20231222	-2.53	41550	20230517	57.64	67200	-2.53	20231222	41550	57.64	20230517	67200	-2.53	20231222	41550	57.64	20230517	1.17	N	183300	500	52 억		3076627	N	N	352	N	00	N
37	20231222	130900	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	66100	1500	2	2.32	5222829500	79446	53.64	65000	67200	63400	83900	45300	64600	65740.62	29.41	774	-13257	68533	66566	64233	62266	59933	67550	63250	52	19300	500	47800	100	1	10460684	6915	15.78	2.54	12	0.76	4188.00	26005.00	67200	20231222	-1.64	41550	20230517	59.09	67200	-1.64	20231222	41550	59.09	20230517	67200	-1.64	20231222	41550	59.09	20230517	1.17	N	183300	500	52 억		3076627	N	N	352	N	00	N
38	20231222	120858	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	66200	1600	2	2.48	4703816700	71603	48.34	65000	67200	63400	83900	45300	64600	65693.01	29.41	774	-8923	68533	66566	64233	62266	59933	67550	63250	52	19300	500	47800	100	1	10460684	6925	15.81	2.55	12	0.68	4188.00	26005.00	67200	20231222	-1.49	41550	20230517	59.33	67200	-1.49	20231222	41550	59.33	20230517	67200	-1.49	20231222	41550	59.33	20230517	1.17	N	183300	500	52 억		3076627	N	N	352	N	00	N
39	20231222	110857	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	66700	2100	2	3.25	4095458000	62445	42.16	65000	67200	63400	83900	45300	64600	65585.04	29.41	774	-6863	68533	66566	64233	62266	59933	67550	63250	52	19300	500	47800	100	1	10460684	6977	15.93	2.56	12	0.60	4188.00	26005.00	67200	20231222	-0.74	41550	20230517	60.53	67200	-0.74	20231222	41550	60.53	20230517	67200	-0.74	20231222	41550	60.53	20230517	1.17	N	183300	500	52 억		3076627	N	N	352	N	00	N
40	20231222	100855	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65000	400	2	0.62	2203806000	33970	22.93	65000	66000	63400	83900	45300	64600	64875.07	29.41	774	-3350	68533	66566	64233	62266	59933	67550	63250	52	19300	500	47800	100	1	10460684	6799	15.52	2.50	12	0.32	4188.00	26005.00	66300	20230717	-1.96	41550	20230517	56.44	66300	-1.96	20230717	41550	56.44	20230517	66300	-1.96	20230717	41550	56.44	20230517	1.17	N	183300	500	52 억		3076627	N	N	352	N	00	N
41	20231222	090859	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64400	-200	5	-0.31	791271300	12317	8.32	65000	65700	63400	83900	45300	64600	64242.21	29.41	774	3657	68533	66566	64233	62266	59933	67550	63250	52	19300	500	47800	100	1	10460684	6737	15.38	2.48	12	0.12	4188.00	26005.00	66300	20230717	-2.87	41550	20230517	54.99	66300	-2.87	20230717	41550	54.99	20230517	66300	-2.87	20230717	41550	54.99	20230517	1.17	N	183300	500	52 억		3076627	N	N	352	N	00	N
42	20231221	160853	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64600	2200	2	3.53	9599928600	147790	265.41	61900	66200	61900	81100	43700	62400	64957.06	28.83	4005	-19691	64133	63266	62333	61466	60533	63700	61900	52	18700	500	46170	100	1	10460684	6758	15.43	2.48	12	1.41	4188.00	26005.00	66300	20230717	-2.56	41550	20230517	55.48	66300	-2.56	20230717	41550	55.48	20230517	66300	-2.56	20230717	41550	55.48	20230517	1.06	N	183300	500	52 억		3015548	N	N	352	N	00	N
43	20231221	150855	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65000	2600	2	4.17	9352268900	143972	258.56	61900	66200	61900	81100	43700	62400	64958.94	28.83	4005	-19968	64133	63266	62333	61466	60533	63700	61900	52	18700	500	46170	100	1	10460684	6799	15.52	2.50	12	1.38	4188.00	26005.00	66300	20230717	-1.96	41550	20230517	56.44	66300	-1.96	20230717	41550	56.44	20230517	66300	-1.96	20230717	41550	56.44	20230517	1.06	N	183300	500	52 억		3015548	N	N	528	N	00	N
44	20231221	140853	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64900	2500	2	4.01	8580661400	132110	237.25	61900	66200	61900	81100	43700	62400	64950.88	28.83	4005	-17618	64133	63266	62333	61466	60533	63700	61900	52	18700	500	46170	100	1	10460684	6789	15.50	2.50	12	1.26	4188.00	26005.00	66300	20230717	-2.11	41550	20230517	56.20	66300	-2.11	20230717	41550	56.20	20230517	66300	-2.11	20230717	41550	56.20	20230517	1.06	N	183300	500	52 억		3015548	N	N	528	N	00	N
45	20231221	130851	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65700	3300	2	5.29	6937572400	106995	192.15	61900	65900	61900	81100	43700	62400	64840.16	28.83	4005	-12761	64133	63266	62333	61466	60533	63700	61900	52	18700	500	46170	100	1	10460684	6873	15.69	2.53	12	1.02	4188.00	26005.00	66300	20230717	-0.90	41550	20230517	58.12	66300	-0.90	20230717	41550	58.12	20230517	66300	-0.90	20230717	41550	58.12	20230517	1.06	N	183300	500	52 억		3015548	N	N	528	N	00	N
46	20231221	120857	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65500	3100	2	4.97	6023346600	93074	167.15	61900	65900	61900	81100	43700	62400	64715.67	28.83	4005	-10048	64133	63266	62333	61466	60533	63700	61900	52	18700	500	46170	100	1	10460684	6852	15.64	2.52	12	0.89	4188.00	26005.00	66300	20230717	-1.21	41550	20230517	57.64	66300	-1.21	20230717	41550	57.64	20230517	66300	-1.21	20230717	41550	57.64	20230517	1.06	N	183300	500	52 억		3015548	N	N	528	N	00	N
47	20231221	110857	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64700	2300	2	3.69	4490238700	69668	125.12	61900	65600	61900	81100	43700	62400	64451.95	28.83	4005	-8385	64133	63266	62333	61466	60533	63700	61900	52	18700	500	46170	100	1	10460684	6768	15.45	2.49	12	0.67	4188.00	26005.00	66300	20230717	-2.41	41550	20230517	55.72	66300	-2.41	20230717	41550	55.72	20230517	66300	-2.41	20230717	41550	55.72	20230517	1.06	N	183300	500	52 억		3015548	N	N	528	N	00	N
48	20231221	100853	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64300	1900	2	3.04	2235314500	34877	62.63	61900	65100	61900	81100	43700	62400	64091.36	28.83	4005	3320	64133	63266	62333	61466	60533	63700	61900	52	18700	500	46170	100	1	10460684	6726	15.35	2.47	12	0.33	4188.00	26005.00	66300	20230717	-3.02	41550	20230517	54.75	66300	-3.02	20230717	41550	54.75	20230517	66300	-3.02	20230717	41550	54.75	20230517	1.06	N	183300	500	52 억		3015548	N	N	528	N	00	N
49	20231221	090854	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62800	400	2	0.64	183519000	2950	5.30	61900	62800	61900	81100	43700	62400	62209.83	28.83	4005	1036	64133	63266	62333	61466	60533	63700	61900	52	18700	500	46170	100	1	10460684	6569	15.00	2.41	12	0.03	4188.00	26005.00	66300	20230717	-5.28	41550	20230517	51.14	66300	-5.28	20230717	41550	51.14	20230517	66300	-5.28	20230717	41550	51.14	20230517	1.06	N	183300	500	52 억		3015548	N	N	528	N	00	N
50	20231220	160856	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62400	400	2	0.65	3486542700	55676	46.20	62100	63200	61400	80600	43400	62000	62622.16	28.94	-6879	-15843	66533	64266	63033	60766	59533	63650	60150	52	18600	500	45880	100	1	10460684	6527	14.90	2.40	12	0.53	4188.00	26005.00	66300	20230717	-5.88	41550	20230517	50.18	66300	-5.88	20230717	41550	50.18	20230517	66300	-5.88	20230717	41550	50.18	20230517	1.11	N	183300	500	52 억		3027069	N	N	528	N	00	N
51	20231220	150940	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62400	400	2	0.65	3347111300	53446	44.35	62100	63200	61400	80600	43400	62000	62626.04	28.94	-6879	-15609	66533	64266	63033	60766	59533	63650	60150	52	18600	500	45880	100	1	10460684	6527	14.90	2.40	12	0.51	4188.00	26005.00	66300	20230717	-5.88	41550	20230517	50.18	66300	-5.88	20230717	41550	50.18	20230517	66300	-5.88	20230717	41550	50.18	20230517	1.11	N	183300	500	52 억		3027069	N	N	2263	N	00	N
52	20231220	140954	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62900	900	2	1.45	2867118900	45781	37.99	62100	63200	61400	80600	43400	62000	62626.83	28.94	-6879	-13322	66533	64266	63033	60766	59533	63650	60150	52	18600	500	45880	100	1	10460684	6580	15.02	2.42	12	0.44	4188.00	26005.00	66300	20230717	-5.13	41550	20230517	51.38	66300	-5.13	20230717	41550	51.38	20230517	66300	-5.13	20230717	41550	51.38	20230517	1.11	N	183300	500	52 억		3027069	N	N	2263	N	00	N
53	20231220	130946	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62800	800	2	1.29	2375629400	37952	31.49	62100	63200	61400	80600	43400	62000	62595.63	28.94	-6879	-10952	66533	64266	63033	60766	59533	63650	60150	52	18600	500	45880	100	1	10460684	6569	15.00	2.41	12	0.36	4188.00	26005.00	66300	20230717	-5.28	41550	20230517	51.14	66300	-5.28	20230717	41550	51.14	20230517	66300	-5.28	20230717	41550	51.14	20230517	1.11	N	183300	500	52 억		3027069	N	N	2263	N	00	N
54	20231220	120852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63000	1000	2	1.61	1887042700	30175	25.04	62100	63200	61400	80600	43400	62000	62536.63	28.94	-6879	-8841	66533	64266	63033	60766	59533	63650	60150	52	18600	500	45880	100	1	10460684	6590	15.04	2.42	12	0.29	4188.00	26005.00	66300	20230717	-4.98	41550	20230517	51.62	66300	-4.98	20230717	41550	51.62	20230517	66300	-4.98	20230717	41550	51.62	20230517	1.11	N	183300	500	52 억		3027069	N	N	2263	N	00	N
55	20231220	110855	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62800	800	2	1.29	1458991100	23378	19.40	62100	63000	61400	80600	43400	62000	62408.72	28.94	-6879	-6829	66533	64266	63033	60766	59533	63650	60150	52	18600	500	45880	100	1	10460684	6569	15.00	2.41	12	0.22	4188.00	26005.00	66300	20230717	-5.28	41550	20230517	51.14	66300	-5.28	20230717	41550	51.14	20230517	66300	-5.28	20230717	41550	51.14	20230517	1.11	N	183300	500	52 억		3027069	N	N	2263	N	00	N
56	20231220	100855	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62700	700	2	1.13	949905100	15238	12.64	62100	62900	61400	80600	43400	62000	62337.91	28.94	-6879	-3425	66533	64266	63033	60766	59533	63650	60150	52	18600	500	45880	100	1	10460684	6559	14.97	2.41	12	0.15	4188.00	26005.00	66300	20230717	-5.43	41550	20230517	50.90	66300	-5.43	20230717	41550	50.90	20230517	66300	-5.43	20230717	41550	50.90	20230517	1.11	N	183300	500	52 억		3027069	N	N	2263	N	00	N
57	20231220	090852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62200	200	2	0.32	336506800	5420	4.50	62100	62700	61400	80600	43400	62000	62086.13	28.94	-6879	-375	66533	64266	63033	60766	59533	63650	60150	52	18600	500	45880	100	1	10460684	6507	14.85	2.39	12	0.05	4188.00	26005.00	66300	20230717	-6.18	41550	20230517	49.70	66300	-6.18	20230717	41550	49.70	20230517	66300	-6.18	20230717	41550	49.70	20230517	1.11	N	183300	500	52 억		3027069	N	N	2263	N	00	N
58	20231219	160852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62000	-1800	5	-2.82	7638744500	120285	56.87	63700	65300	61800	82900	44700	63800	63509.51	29.08	-61	-8249	68266	66032	62766	60532	57266	67150	61650	52	19100	500	47210	100	1	10460684	6486	14.80	2.38	12	1.15	4188.00	26005.00	66300	20230717	-6.49	41550	20230517	49.22	66300	-6.49	20230717	41550	49.22	20230517	66300	-6.49	20230717	41550	49.22	20230517	1.10	N	183300	500	52 억		3042432	N	N	2263	N	00	N
59	20231219	150856	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62100	-1700	5	-2.66	7136248100	112182	53.04	63700	65300	61800	82900	44700	63800	63613.13	29.08	-61	-8939	68266	66032	62766	60532	57266	67150	61650	52	19100	500	47210	100	1	10460684	6496	14.83	2.39	12	1.07	4188.00	26005.00	66300	20230717	-6.33	41550	20230517	49.46	66300	-6.33	20230717	41550	49.46	20230517	66300	-6.33	20230717	41550	49.46	20230517	1.10	N	183300	500	52 억		3042432	N	N	1336	N	00	N
60	20231219	140851	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62500	-1300	5	-2.04	5572306200	87022	41.15	63700	65300	62400	82900	44700	63800	64033.30	29.08	-61	-19244	68266	66032	62766	60532	57266	67150	61650	52	19100	500	47210	100	1	10460684	6538	14.92	2.40	12	0.83	4188.00	26005.00	66300	20230717	-5.73	41550	20230517	50.42	66300	-5.73	20230717	41550	50.42	20230517	66300	-5.73	20230717	41550	50.42	20230517	1.10	N	183300	500	52 억		3042432	N	N	1336	N	00	N
61	20231219	130856	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63700	-100	5	-0.16	4753138700	74012	34.99	63700	65300	62900	82900	44700	63800	64221.19	29.08	-61	-20019	68266	66032	62766	60532	57266	67150	61650	52	19100	500	47210	100	1	10460684	6663	15.21	2.45	12	0.71	4188.00	26005.00	66300	20230717	-3.92	41550	20230517	53.31	66300	-3.92	20230717	41550	53.31	20230517	66300	-3.92	20230717	41550	53.31	20230517	1.10	N	183300	500	52 억		3042432	N	N	1336	N	00	N
62	20231219	120859	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64200	400	2	0.63	4402024900	68528	32.40	63700	65300	62900	82900	44700	63800	64236.88	29.08	-61	-19795	68266	66032	62766	60532	57266	67150	61650	52	19100	500	47210	100	1	10460684	6716	15.33	2.47	12	0.66	4188.00	26005.00	66300	20230717	-3.17	41550	20230517	54.51	66300	-3.17	20230717	41550	54.51	20230517	66300	-3.17	20230717	41550	54.51	20230517	1.10	N	183300	500	52 억		3042432	N	N	1336	N	00	N
63	20231219	110855	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64100	300	2	0.47	3891781900	60563	28.64	63700	65300	62900	82900	44700	63800	64260.06	29.08	-61	-20051	68266	66032	62766	60532	57266	67150	61650	52	19100	500	47210	100	1	10460684	6705	15.31	2.46	12	0.58	4188.00	26005.00	66300	20230717	-3.32	41550	20230517	54.27	66300	-3.32	20230717	41550	54.27	20230517	66300	-3.32	20230717	41550	54.27	20230517	1.10	N	183300	500	52 억		3042432	N	N	1336	N	00	N
64	20231219	100853	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64100	300	2	0.47	3010359100	46766	22.11	63700	65300	62900	82900	44700	63800	64370.68	29.08	-61	-20141	68266	66032	62766	60532	57266	67150	61650	52	19100	500	47210	100	1	10460684	6705	15.31	2.46	12	0.45	4188.00	26005.00	66300	20230717	-3.32	41550	20230517	54.27	66300	-3.32	20230717	41550	54.27	20230517	66300	-3.32	20230717	41550	54.27	20230517	1.10	N	183300	500	52 억		3042432	N	N	1336	N	00	N
65	20231219	090849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63300	-500	5	-0.78	389922200	6120	2.89	63700	64300	63100	82900	44700	63800	63712.78	29.08	-61	-826	68266	66032	62766	60532	57266	67150	61650	52	19100	500	47210	100	1	10460684	6622	15.11	2.43	12	0.06	4188.00	26005.00	66300	20230717	-4.52	41550	20230517	52.35	66300	-4.52	20230717	41550	52.35	20230517	66300	-4.52	20230717	41550	52.35	20230517	1.10	N	183300	500	52 억		3042432	N	N	1336	N	00	N
66	20231218	160849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63800	5000	2	8.50	13349629000	211195	303.00	59600	65000	59500	76400	41200	58800	63212.73	29.02	22278	13600	61533	60166	59333	57966	57133	59750	57550	52	17600	500	43510	100	1	10460684	6674	15.23	2.45	12	2.02	4188.00	26005.00	66300	20230717	-3.77	41550	20230517	53.55	66300	-3.77	20230717	41550	53.55	20230517	66300	-3.77	20230717	41550	53.55	20230517	1.05	N	183300	500	52 억		3035743	N	N	1336	N	00	N
67	20231218	150852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64100	5300	2	9.01	12855002800	203464	291.91	59600	65000	59500	76400	41200	58800	63183.96	29.02	22278	13037	61533	60166	59333	57966	57133	59750	57550	52	17600	500	43510	100	1	10460684	6705	15.31	2.46	12	1.95	4188.00	26005.00	66300	20230717	-3.32	41550	20230517	54.27	66300	-3.32	20230717	41550	54.27	20230517	66300	-3.32	20230717	41550	54.27	20230517	1.05	N	183300	500	52 억		3035743	N	N	72	N	00	N
68	20231218	140848	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64000	5200	2	8.84	11690546800	185278	265.82	59600	65000	59500	76400	41200	58800	63100.81	29.02	22278	13309	61533	60166	59333	57966	57133	59750	57550	52	17600	500	43510	100	1	10460684	6695	15.28	2.46	12	1.77	4188.00	26005.00	66300	20230717	-3.47	41550	20230517	54.03	66300	-3.47	20230717	41550	54.03	20230517	66300	-3.47	20230717	41550	54.03	20230517	1.05	N	183300	500	52 억		3035743	N	N	72	N	00	N
69	20231218	130848	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63700	4900	2	8.33	10637770400	168801	242.18	59600	65000	59500	76400	41200	58800	63023.35	29.02	22278	13460	61533	60166	59333	57966	57133	59750	57550	52	17600	500	43510	100	1	10460684	6663	15.21	2.45	12	1.61	4188.00	26005.00	66300	20230717	-3.92	41550	20230517	53.31	66300	-3.92	20230717	41550	53.31	20230517	66300	-3.92	20230717	41550	53.31	20230517	1.05	N	183300	500	52 억		3035743	N	N	72	N	00	N
70	20231218	120842	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64900	6100	2	10.37	8771079000	139792	200.56	59600	65000	59500	76400	41200	58800	62748.02	29.02	22278	17320	61533	60166	59333	57966	57133	59750	57550	52	17600	500	43510	100	1	10460684	6789	15.50	2.50	12	1.34	4188.00	26005.00	66300	20230717	-2.11	41550	20230517	56.20	66300	-2.11	20230717	41550	56.20	20230517	66300	-2.11	20230717	41550	56.20	20230517	1.05	N	183300	500	52 억		3035743	N	N	72	N	00	N
71	20231218	110846	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64300	5500	2	9.35	6202538300	100050	143.54	59600	64500	59500	76400	41200	58800	61999.18	29.02	22278	16119	61533	60166	59333	57966	57133	59750	57550	52	17600	500	43510	100	1	10460684	6726	15.35	2.47	12	0.96	4188.00	26005.00	66300	20230717	-3.02	41550	20230517	54.75	66300	-3.02	20230717	41550	54.75	20230517	66300	-3.02	20230717	41550	54.75	20230517	1.05	N	183300	500	52 억		3035743	N	N	72	N	00	N
72	20231218	100844	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61800	3000	2	5.10	2628337400	43385	62.24	59600	61900	59500	76400	41200	58800	60587.89	29.02	22278	11821	61533	60166	59333	57966	57133	59750	57550	52	17600	500	43510	100	1	10460684	6465	14.76	2.38	12	0.41	4188.00	26005.00	66300	20230717	-6.79	41550	20230517	48.74	66300	-6.79	20230717	41550	48.74	20230517	66300	-6.79	20230717	41550	48.74	20230517	1.05	N	183300	500	52 억		3035743	N	N	72	N	00	N
73	20231218	090842	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59500	700	2	1.19	543687500	9089	13.04	59600	60300	59500	76400	41200	58800	59835.27	29.02	22278	5699	61533	60166	59333	57966	57133	59750	57550	52	17600	500	43510	100	1	10460684	6224	14.21	2.29	12	0.09	4188.00	26005.00	66300	20230717	-10.26	41550	20230517	43.20	66300	-10.26	20230717	41550	43.20	20230517	66300	-10.26	20230717	41550	43.20	20230517	1.05	N	183300	500	52 억		3035743	N	N	72	N	00	N
74	20231215	160843	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58800	-500	5	-0.84	4106665600	69379	40.94	59800	60700	58500	77000	41600	59300	59192.03	28.90	21274	-3954	63700	61500	59900	57700	56100	60700	56900	52	17700	500	43880	100	1	10460684	6151	14.04	2.26	12	0.66	4188.00	26005.00	66300	20230717	-11.31	41550	20230517	41.52	66300	-11.31	20230717	41550	41.52	20230517	66300	-11.31	20230717	41550	41.52	20230517	1.03	N	183300	500	52 억		3022705	N	N	71	N	00	N
75	20231215	150847	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59200	-100	5	-0.17	3730381900	62989	37.17	59800	60700	58500	77000	41600	59300	59222.75	28.90	21274	-3310	63700	61500	59900	57700	56100	60700	56900	52	17700	500	43880	100	1	10460684	6193	14.14	2.28	12	0.60	4188.00	26005.00	66300	20230717	-10.71	41550	20230517	42.48	66300	-10.71	20230717	41550	42.48	20230517	66300	-10.71	20230717	41550	42.48	20230517	1.03	N	183300	500	52 억		3022705	N	N	180	N	00	N
76	20231215	140847	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58800	-500	5	-0.84	3192687700	53882	31.79	59800	60700	58500	77000	41600	59300	59253.33	28.90	21274	-3617	63700	61500	59900	57700	56100	60700	56900	52	17700	500	43880	100	1	10460684	6151	14.04	2.26	12	0.52	4188.00	26005.00	66300	20230717	-11.31	41550	20230517	41.52	66300	-11.31	20230717	41550	41.52	20230517	66300	-11.31	20230717	41550	41.52	20230517	1.03	N	183300	500	52 억		3022705	N	N	180	N	00	N
77	20231215	130841	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58800	-500	5	-0.84	2686619600	45260	26.70	59800	60700	58500	77000	41600	59300	59359.69	28.90	21274	-5630	63700	61500	59900	57700	56100	60700	56900	52	17700	500	43880	100	1	10460684	6151	14.04	2.26	12	0.43	4188.00	26005.00	66300	20230717	-11.31	41550	20230517	41.52	66300	-11.31	20230717	41550	41.52	20230517	66300	-11.31	20230717	41550	41.52	20230517	1.03	N	183300	500	52 억		3022705	N	N	180	N	00	N
78	20231215	120842	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58900	-400	5	-0.67	2312434900	38914	22.96	59800	60700	58500	77000	41600	59300	59424.24	28.90	21274	-6345	63700	61500	59900	57700	56100	60700	56900	52	17700	500	43880	100	1	10460684	6161	14.06	2.26	12	0.37	4188.00	26005.00	66300	20230717	-11.16	41550	20230517	41.76	66300	-11.16	20230717	41550	41.76	20230517	66300	-11.16	20230717	41550	41.76	20230517	1.03	N	183300	500	52 억		3022705	N	N	180	N	00	N
79	20231215	110837	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59000	-300	5	-0.51	1814555900	30437	17.96	59800	60700	58600	77000	41600	59300	59616.78	28.90	21274	-5538	63700	61500	59900	57700	56100	60700	56900	52	17700	500	43880	100	1	10460684	6172	14.09	2.27	12	0.29	4188.00	26005.00	66300	20230717	-11.01	41550	20230517	42.00	66300	-11.01	20230717	41550	42.00	20230517	66300	-11.01	20230717	41550	42.00	20230517	1.03	N	183300	500	52 억		3022705	N	N	180	N	00	N
80	20231215	100842	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59700	400	2	0.67	845361700	14049	8.29	59800	60700	59700	77000	41600	59300	60172.38	28.90	21274	-1905	63700	61500	59900	57700	56100	60700	56900	52	17700	500	43880	100	1	10460684	6245	14.26	2.30	12	0.13	4188.00	26005.00	66300	20230717	-9.95	41550	20230517	43.68	66300	-9.95	20230717	41550	43.68	20230517	66300	-9.95	20230717	41550	43.68	20230517	1.03	N	183300	500	52 억		3022705	N	N	180	N	00	N
81	20231215	090846	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60200	900	2	1.52	353176600	5845	3.45	59800	60700	59800	77000	41600	59300	60423.71	28.90	21274	563	63700	61500	59900	57700	56100	60700	56900	52	17700	500	43880	100	1	10460684	6297	14.37	2.31	12	0.06	4188.00	26005.00	66300	20230717	-9.20	41550	20230517	44.89	66300	-9.20	20230717	41550	44.89	20230517	66300	-9.20	20230717	41550	44.89	20230517	1.03	N	183300	500	52 억		3022705	N	N	180	N	00	N
82	20231214	160838	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59300	-1200	5	-1.98	10056710600	169082	186.46	61100	62100	58300	78600	42400	60500	59478.40	28.68	579	3440	62966	61732	60966	59732	58966	61350	59350	52	18100	500	44770	100	1	10460684	6203	14.16	2.28	12	1.62	4188.00	26005.00	66300	20230717	-10.56	41550	20230517	42.72	66300	-10.56	20230717	41550	42.72	20230517	66300	-10.56	20230717	41550	42.72	20230517	1.03	N	183300	500	52 억		3000218	N	N	180	N	00	N
83	20231214	150908	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59200	-1300	5	-2.15	8705837700	146313	161.35	61100	62100	58300	78600	42400	60500	59501.46	28.68	579	11261	62966	61732	60966	59732	58966	61350	59350	52	18100	500	44770	100	1	10460684	6193	14.14	2.28	12	1.40	4188.00	26005.00	66300	20230717	-10.71	41550	20230517	42.48	66300	-10.71	20230717	41550	42.48	20230517	66300	-10.71	20230717	41550	42.48	20230517	1.03	N	183300	500	52 억		3000218	N	N	2025	N	00	N
84	20231214	140844	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58800	-1700	5	-2.81	7234222300	121394	133.87	61100	62100	58300	78600	42400	60500	59592.91	28.68	579	16995	62966	61732	60966	59732	58966	61350	59350	52	18100	500	44770	100	1	10460684	6151	14.04	2.26	12	1.16	4188.00	26005.00	66300	20230717	-11.31	41550	20230517	41.52	66300	-11.31	20230717	41550	41.52	20230517	66300	-11.31	20230717	41550	41.52	20230517	1.03	N	183300	500	52 억		3000218	N	N	2025	N	00	N
85	20231214	130905	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59300	-1200	5	-1.98	6216871500	104143	114.85	61100	62100	58300	78600	42400	60500	59695.53	28.68	579	16636	62966	61732	60966	59732	58966	61350	59350	52	18100	500	44770	100	1	10460684	6203	14.16	2.28	12	1.00	4188.00	26005.00	66300	20230717	-10.56	41550	20230517	42.72	66300	-10.56	20230717	41550	42.72	20230517	66300	-10.56	20230717	41550	42.72	20230517	1.03	N	183300	500	52 억		3000218	N	N	2025	N	00	N
86	20231214	120918	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58800	-1700	5	-2.81	5461199200	91334	100.72	61100	62100	58300	78600	42400	60500	59793.72	28.68	579	15334	62966	61732	60966	59732	58966	61350	59350	52	18100	500	44770	100	1	10460684	6151	14.04	2.26	12	0.87	4188.00	26005.00	66300	20230717	-11.31	41550	20230517	41.52	66300	-11.31	20230717	41550	41.52	20230517	66300	-11.31	20230717	41550	41.52	20230517	1.03	N	183300	500	52 억		3000218	N	N	2025	N	00	N
87	20231214	110851	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58900	-1600	5	-2.64	4185530400	69571	76.72	61100	62100	58800	78600	42400	60500	60162.00	28.68	579	13572	62966	61732	60966	59732	58966	61350	59350	52	18100	500	44770	100	1	10460684	6161	14.06	2.26	12	0.67	4188.00	26005.00	66300	20230717	-11.16	41550	20230517	41.76	66300	-11.16	20230717	41550	41.76	20230517	66300	-11.16	20230717	41550	41.76	20230517	1.03	N	183300	500	52 억		3000218	N	N	2025	N	00	N
88	20231214	100832	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60000	-500	5	-0.83	2375458000	39052	43.07	61100	62100	59500	78600	42400	60500	60828.08	28.68	579	8473	62966	61732	60966	59732	58966	61350	59350	52	18100	500	44770	100	1	10460684	6276	14.33	2.31	12	0.37	4188.00	26005.00	66300	20230717	-9.50	41550	20230517	44.40	66300	-9.50	20230717	41550	44.40	20230517	66300	-9.50	20230717	41550	44.40	20230517	1.03	N	183300	500	52 억		3000218	N	N	2025	N	00	N
89	20231214	090812	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61300	800	2	1.32	485427500	7894	8.71	61100	62000	60900	78600	42400	60500	61493.22	28.68	579	2131	62966	61732	60966	59732	58966	61350	59350	52	18100	500	44770	100	1	10460684	6412	14.64	2.36	12	0.08	4188.00	26005.00	66300	20230717	-7.54	41550	20230517	47.53	66300	-7.54	20230717	41550	47.53	20230517	66300	-7.54	20230717	41550	47.53	20230517	1.03	N	183300	500	52 억		3000218	N	N	2025	N	00	N
90	20231213	160837	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60500	-1100	5	-1.79	5529902100	90599	52.72	61300	62200	60200	80000	43200	61600	61037.00	28.86	7979	14731	64733	63166	61333	59766	57933	63950	60550	52	18400	500	45580	100	1	10460684	6329	14.45	2.33	12	0.87	4188.00	26005.00	66300	20230717	-8.75	41550	20230517	45.61	66300	-8.75	20230717	41550	45.61	20230517	66300	-8.75	20230717	41550	45.61	20230517	1.06	N	183300	500	52 억		3019443	N	N	2025	N	00	N
91	20231213	150855	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60900	-700	5	-1.14	5269665300	86303	50.22	61300	62200	60200	80000	43200	61600	61059.92	28.86	7979	14179	64733	63166	61333	59766	57933	63950	60550	52	18400	500	45580	100	1	10460684	6371	14.54	2.34	12	0.83	4188.00	26005.00	66300	20230717	-8.14	41550	20230517	46.57	66300	-8.14	20230717	41550	46.57	20230517	66300	-8.14	20230717	41550	46.57	20230517	1.06	N	183300	500	52 억		3019443	N	N	203	N	00	N
92	20231213	140854	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60900	-700	5	-1.14	4001917400	65397	38.05	61300	62200	60200	80000	43200	61600	61194.08	28.86	7979	11497	64733	63166	61333	59766	57933	63950	60550	52	18400	500	45580	100	1	10460684	6371	14.54	2.34	12	0.63	4188.00	26005.00	66300	20230717	-8.14	41550	20230517	46.57	66300	-8.14	20230717	41550	46.57	20230517	66300	-8.14	20230717	41550	46.57	20230517	1.06	N	183300	500	52 억		3019443	N	N	203	N	00	N
93	20231213	130857	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61200	-400	5	-0.65	3332038500	54435	31.68	61300	62200	60200	80000	43200	61600	61211.18	28.86	7979	8480	64733	63166	61333	59766	57933	63950	60550	52	18400	500	45580	100	1	10460684	6402	14.61	2.35	12	0.52	4188.00	26005.00	66300	20230717	-7.69	41550	20230517	47.29	66300	-7.69	20230717	41550	47.29	20230517	66300	-7.69	20230717	41550	47.29	20230517	1.06	N	183300	500	52 억		3019443	N	N	203	N	00	N
94	20231213	120853	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61700	100	2	0.16	2721959700	44501	25.89	61300	62200	60200	80000	43200	61600	61166.06	28.86	7979	8615	64733	63166	61333	59766	57933	63950	60550	52	18400	500	45580	100	1	10460684	6454	14.73	2.37	12	0.43	4188.00	26005.00	66300	20230717	-6.94	41550	20230517	48.50	66300	-6.94	20230717	41550	48.50	20230517	66300	-6.94	20230717	41550	48.50	20230517	1.06	N	183300	500	52 억		3019443	N	N	203	N	00	N
95	20231213	110855	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61000	-600	5	-0.97	2142071600	35033	20.39	61300	62200	60200	80000	43200	61600	61144.14	28.86	7979	5089	64733	63166	61333	59766	57933	63950	60550	52	18400	500	45580	100	1	10460684	6381	14.57	2.35	12	0.33	4188.00	26005.00	66300	20230717	-7.99	41550	20230517	46.81	66300	-7.99	20230717	41550	46.81	20230517	66300	-7.99	20230717	41550	46.81	20230517	1.06	N	183300	500	52 억		3019443	N	N	203	N	00	N
96	20231213	100900	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60400	-1200	5	-1.95	1398086700	22791	13.26	61300	62200	60400	80000	43200	61600	61343.58	28.86	7979	4259	64733	63166	61333	59766	57933	63950	60550	52	18400	500	45580	100	1	10460684	6318	14.42	2.32	12	0.22	4188.00	26005.00	66300	20230717	-8.90	41550	20230517	45.37	66300	-8.90	20230717	41550	45.37	20230517	66300	-8.90	20230717	41550	45.37	20230517	1.06	N	183300	500	52 억		3019443	N	N	203	N	00	N
97	20231213	090847	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61700	100	2	0.16	337622800	5478	3.19	61300	62200	61200	80000	43200	61600	61632.61	28.86	7979	823	64733	63166	61333	59766	57933	63950	60550	52	18400	500	45580	100	1	10460684	6454	14.73	2.37	12	0.05	4188.00	26005.00	66300	20230717	-6.94	41550	20230517	48.50	66300	-6.94	20230717	41550	48.50	20230517	66300	-6.94	20230717	41550	48.50	20230517	1.06	N	183300	500	52 억		3019443	N	N	203	N	00	N
98	20231212	160819	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61600	3300	2	5.66	10563041200	171716	344.61	59500	62900	59500	75700	40900	58300	61514.58	28.89	4549	-1482	59966	59132	58166	57332	56366	58650	56850	52	17400	500	43140	100	1	10460684	6444	14.71	2.37	12	1.64	4188.00	26005.00	66300	20230717	-7.09	41550	20230517	48.26	66300	-7.09	20230717	41550	48.26	20230517	66300	-7.09	20230717	41550	48.26	20230517	1.09	N	183300	500	52 억		3021712	N	N	203	N	00	N
99	20231212	150826	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61900	3600	2	6.17	10242594800	166509	334.16	59500	62900	59500	75700	40900	58300	61513.76	28.89	4549	-2536	59966	59132	58166	57332	56366	58650	56850	52	17400	500	43140	100	1	10460684	6475	14.78	2.38	12	1.59	4188.00	26005.00	66300	20230717	-6.64	41550	20230517	48.98	66300	-6.64	20230717	41550	48.98	20230517	66300	-6.64	20230717	41550	48.98	20230517	1.09	N	183300	500	52 억		3021712	N	N	106	N	00	N
100	20231212	140741	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62000	3700	2	6.35	7916632600	129073	259.03	59500	62900	59500	75700	40900	58300	61334.54	28.89	4549	-4407	59966	59132	58166	57332	56366	58650	56850	52	17400	500	43140	100	1	10460684	6486	14.80	2.38	12	1.23	4188.00	26005.00	66300	20230717	-6.49	41550	20230517	49.22	66300	-6.49	20230717	41550	49.22	20230517	66300	-6.49	20230717	41550	49.22	20230517	1.09	N	183300	500	52 억		3021712	N	N	106	N	00	N
101	20231212	130746	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61300	3000	2	5.15	4909941900	80673	161.90	59500	61900	59500	75700	40900	58300	60862.27	28.89	4549	-1270	59966	59132	58166	57332	56366	58650	56850	52	17400	500	43140	100	1	10460684	6412	14.64	2.36	12	0.77	4188.00	26005.00	66300	20230717	-7.54	41550	20230517	47.53	66300	-7.54	20230717	41550	47.53	20230517	66300	-7.54	20230717	41550	47.53	20230517	1.09	N	183300	500	52 억		3021712	N	N	106	N	00	N
102	20231212	120736	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61400	3100	2	5.32	4051220200	66682	133.82	59500	61900	59500	75700	40900	58300	60754.33	28.89	4549	2181	59966	59132	58166	57332	56366	58650	56850	52	17400	500	43140	100	1	10460684	6423	14.66	2.36	12	0.64	4188.00	26005.00	66300	20230717	-7.39	41550	20230517	47.77	66300	-7.39	20230717	41550	47.77	20230517	66300	-7.39	20230717	41550	47.77	20230517	1.09	N	183300	500	52 억		3021712	N	N	106	N	00	N
103	20231212	110748	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60500	2200	2	3.77	2383430600	39442	79.15	59500	61000	59500	75700	40900	58300	60428.75	28.89	4549	-569	59966	59132	58166	57332	56366	58650	56850	52	17400	500	43140	100	1	10460684	6329	14.45	2.33	12	0.38	4188.00	26005.00	66300	20230717	-8.75	41550	20230517	45.61	66300	-8.75	20230717	41550	45.61	20230517	66300	-8.75	20230717	41550	45.61	20230517	1.09	N	183300	500	52 억		3021712	N	N	106	N	00	N
104	20231212	100819	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60200	1900	2	3.26	1760120800	29108	58.42	59500	61000	59500	75700	40900	58300	60468.63	28.89	4549	-571	59966	59132	58166	57332	56366	58650	56850	52	17400	500	43140	100	1	10460684	6297	14.37	2.31	12	0.28	4188.00	26005.00	66300	20230717	-9.20	41550	20230517	44.89	66300	-9.20	20230717	41550	44.89	20230517	66300	-9.20	20230717	41550	44.89	20230517	1.09	N	183300	500	52 억		3021712	N	N	106	N	00	N
105	20231212	090818	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60700	2400	2	4.12	885149600	14625	29.35	59500	61000	59500	75700	40900	58300	60523.05	28.89	4549	-1076	59966	59132	58166	57332	56366	58650	56850	52	17400	500	43140	100	1	10460684	6350	14.49	2.33	12	0.14	4188.00	26005.00	66300	20230717	-8.45	41550	20230517	46.09	66300	-8.45	20230717	41550	46.09	20230517	66300	-8.45	20230717	41550	46.09	20230517	1.09	N	183300	500	52 억		3021712	N	N	106	N	00	N
106	20231211	160821	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58300	-200	5	-0.34	2890129100	49816	143.89	58600	59000	57200	76000	41000	58500	58016.07	28.95	6886	8410	60566	59532	58966	57932	57366	59250	57650	52	17500	500	43290	100	1	10460684	6099	13.92	2.24	12	0.48	4188.00	26005.00	66300	20230717	-12.07	41550	20230517	40.31	66300	-12.07	20230717	41550	40.31	20230517	66300	-12.07	20230717	41550	40.31	20230517	1.10	N	183300	500	52 억		3028705	N	N	106	N	00	N
107	20231211	150819	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58200	-300	5	-0.51	2779044500	47910	138.38	58600	59000	57200	76000	41000	58500	58005.52	28.95	6886	8134	60566	59532	58966	57932	57366	59250	57650	52	17500	500	43290	100	1	10460684	6088	13.90	2.24	12	0.46	4188.00	26005.00	66300	20230717	-12.22	41550	20230517	40.07	66300	-12.22	20230717	41550	40.07	20230517	66300	-12.22	20230717	41550	40.07	20230517	1.10	N	183300	500	52 억		3028705	N	N	47	N	00	N
108	20231211	140819	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58200	-300	5	-0.51	2375332200	40976	118.36	58600	59000	57200	76000	41000	58500	57968.86	28.95	6886	5648	60566	59532	58966	57932	57366	59250	57650	52	17500	500	43290	100	1	10460684	6088	13.90	2.24	12	0.39	4188.00	26005.00	66300	20230717	-12.22	41550	20230517	40.07	66300	-12.22	20230717	41550	40.07	20230517	66300	-12.22	20230717	41550	40.07	20230517	1.10	N	183300	500	52 억		3028705	N	N	47	N	00	N
109	20231211	130818	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58200	-300	5	-0.51	2132550200	36811	106.33	58600	59000	57200	76000	41000	58500	57932.42	28.95	6886	4546	60566	59532	58966	57932	57366	59250	57650	52	17500	500	43290	100	1	10460684	6088	13.90	2.24	12	0.35	4188.00	26005.00	66300	20230717	-12.22	41550	20230517	40.07	66300	-12.22	20230717	41550	40.07	20230517	66300	-12.22	20230717	41550	40.07	20230517	1.10	N	183300	500	52 억		3028705	N	N	47	N	00	N
110	20231211	120819	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	57800	-700	5	-1.20	1931575000	33343	96.31	58600	59000	57200	76000	41000	58500	57930.45	28.95	6886	3694	60566	59532	58966	57932	57366	59250	57650	52	17500	500	43290	100	1	10460684	6046	13.80	2.22	12	0.32	4188.00	26005.00	66300	20230717	-12.82	41550	20230517	39.11	66300	-12.82	20230717	41550	39.11	20230517	66300	-12.82	20230717	41550	39.11	20230517	1.10	N	183300	500	52 억		3028705	N	N	47	N	00	N
111	20231211	110815	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58400	-100	5	-0.17	1491340800	25761	74.41	58600	59000	57200	76000	41000	58500	57891.42	28.95	6886	-283	60566	59532	58966	57932	57366	59250	57650	52	17500	500	43290	100	1	10460684	6109	13.94	2.25	12	0.25	4188.00	26005.00	66300	20230717	-11.92	41550	20230517	40.55	66300	-11.92	20230717	41550	40.55	20230517	66300	-11.92	20230717	41550	40.55	20230517	1.10	N	183300	500	52 억		3028705	N	N	47	N	00	N
112	20231211	100814	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	57900	-600	5	-1.03	960025400	16673	48.16	58600	58600	57200	76000	41000	58500	57579.64	28.95	6886	11	60566	59532	58966	57932	57366	59250	57650	52	17500	500	43290	100	1	10460684	6057	13.83	2.23	12	0.16	4188.00	26005.00	66300	20230717	-12.67	41550	20230517	39.35	66300	-12.67	20230717	41550	39.35	20230517	66300	-12.67	20230717	41550	39.35	20230517	1.10	N	183300	500	52 억		3028705	N	N	47	N	00	N
113	20231211	090814	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	57600	-900	5	-1.54	282188500	4896	14.14	58600	58600	57300	76000	41000	58500	57636.54	28.95	6886	-242	60566	59532	58966	57932	57366	59250	57650	52	17500	500	43290	100	1	10460684	6025	13.75	2.21	12	0.05	4188.00	26005.00	66300	20230717	-13.12	41550	20230517	38.63	66300	-13.12	20230717	41550	38.63	20230517	66300	-13.12	20230717	41550	38.63	20230517	1.10	N	183300	500	52 억		3028705	N	N	47	N	00	N
114	20231208	160806	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58500	-700	5	-1.18	2036048100	34592	137.11	59800	60000	58400	76900	41500	59200	58858.98	28.95	-1492	-2771	60533	59866	59133	58466	57733	59900	58500	52	17700	500	43800	100	1	10460684	6120	13.97	2.25	12	0.33	4188.00	26005.00	66300	20230717	-11.76	41550	20230517	40.79	66300	-11.76	20230717	41550	40.79	20230517	66300	-11.76	20230717	41550	40.79	20230517	1.10	N	183300	500	52 억		3028849	N	N	47	N	00	N
115	20231208	150809	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58800	-400	5	-0.68	1902026600	32305	128.05	59800	60000	58400	76900	41500	59200	58877.16	28.95	-1492	-2491	60533	59866	59133	58466	57733	59900	58500	52	17700	500	43800	100	1	10460684	6151	14.04	2.26	12	0.31	4188.00	26005.00	66300	20230717	-11.31	41550	20230517	41.52	66300	-11.31	20230717	41550	41.52	20230517	66300	-11.31	20230717	41550	41.52	20230517	1.10	N	183300	500	52 억		3028849	N	N	0	N	00	N
116	20231208	140807	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58600	-600	5	-1.01	1204420500	20456	81.08	59800	60000	58400	76900	41500	59200	58878.59	28.95	-1492	94	60533	59866	59133	58466	57733	59900	58500	52	17700	500	43800	100	1	10460684	6130	13.99	2.25	12	0.20	4188.00	26005.00	66300	20230717	-11.61	41550	20230517	41.03	66300	-11.61	20230717	41550	41.03	20230517	66300	-11.61	20230717	41550	41.03	20230517	1.10	N	183300	500	52 억		3028849	N	N	0	N	00	N
117	20231208	130807	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58500	-700	5	-1.18	944238500	16022	63.51	59800	60000	58400	76900	41500	59200	58933.87	28.95	-1492	1148	60533	59866	59133	58466	57733	59900	58500	52	17700	500	43800	100	1	10460684	6120	13.97	2.25	12	0.15	4188.00	26005.00	66300	20230717	-11.76	41550	20230517	40.79	66300	-11.76	20230717	41550	40.79	20230517	66300	-11.76	20230717	41550	40.79	20230517	1.10	N	183300	500	52 억		3028849	N	N	0	N	00	N
118	20231208	120804	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58800	-400	5	-0.68	760842900	12890	51.09	59800	60000	58500	76900	41500	59200	59025.83	28.95	-1492	1738	60533	59866	59133	58466	57733	59900	58500	52	17700	500	43800	100	1	10460684	6151	14.04	2.26	12	0.12	4188.00	26005.00	66300	20230717	-11.31	41550	20230517	41.52	66300	-11.31	20230717	41550	41.52	20230517	66300	-11.31	20230717	41550	41.52	20230517	1.10	N	183300	500	52 억		3028849	N	N	0	N	00	N
119	20231208	110801	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58900	-300	5	-0.51	600459900	10157	40.26	59800	60000	58600	76900	41500	59200	59117.84	28.95	-1492	1982	60533	59866	59133	58466	57733	59900	58500	52	17700	500	43800	100	1	10460684	6161	14.06	2.26	12	0.10	4188.00	26005.00	66300	20230717	-11.16	41550	20230517	41.76	66300	-11.16	20230717	41550	41.76	20230517	66300	-11.16	20230717	41550	41.76	20230517	1.10	N	183300	500	52 억		3028849	N	N	0	N	00	N
120	20231208	100810	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59000	-200	5	-0.34	497530700	8411	33.34	59800	60000	58600	76900	41500	59200	59152.38	28.95	-1492	1474	60533	59866	59133	58466	57733	59900	58500	52	17700	500	43800	100	1	10460684	6172	14.09	2.27	12	0.08	4188.00	26005.00	66300	20230717	-11.01	41550	20230517	42.00	66300	-11.01	20230717	41550	42.00	20230517	66300	-11.01	20230717	41550	42.00	20230517	1.10	N	183300	500	52 억		3028849	N	N	0	N	00	N
121	20231208	090759	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59500	300	2	0.51	80997600	1355	5.37	59800	60000	59500	76900	41500	59200	59776.83	28.95	-1492	-342	60533	59866	59133	58466	57733	59900	58500	52	17700	500	43800	100	1	10460684	6224	14.21	2.29	12	0.01	4188.00	26005.00	66300	20230717	-10.26	41550	20230517	43.20	66300	-10.26	20230717	41550	43.20	20230517	66300	-10.26	20230717	41550	43.20	20230517	1.10	N	183300	500	52 억		3028849	N	N	0	N	00	N
122	20231207	160804	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59200	0	3	0.00	1487433600	25202	34.95	59200	59800	58400	76900	41500	59200	59020.42	28.92	-652	6297	61533	60366	58833	57666	56133	60950	58250	52	17700	500	43800	100	1	10460684	6193	14.14	2.28	12	0.24	4188.00	26005.00	66300	20230717	-10.71	41550	20230517	42.48	66300	-10.71	20230717	41550	42.48	20230517	66300	-10.71	20230717	41550	42.48	20230517	1.12	N	183300	500	52 억		3025698	N	N	0	N	00	N
123	20231207	150806	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58700	-500	5	-0.84	1416148800	23995	33.28	59200	59800	58400	76900	41500	59200	59018.50	28.92	-652	5977	61533	60366	58833	57666	56133	60950	58250	52	17700	500	43800	100	1	10460684	6140	14.02	2.26	12	0.23	4188.00	26005.00	66300	20230717	-11.46	41550	20230517	41.28	66300	-11.46	20230717	41550	41.28	20230517	66300	-11.46	20230717	41550	41.28	20230517	1.12	N	183300	500	52 억		3025698	N	N	0	N	00	N
124	20231207	140800	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59000	-200	5	-0.34	1181375100	20001	27.74	59200	59800	58400	76900	41500	59200	59065.80	28.92	-652	5458	61533	60366	58833	57666	56133	60950	58250	52	17700	500	43800	100	1	10460684	6172	14.09	2.27	12	0.19	4188.00	26005.00	66300	20230717	-11.01	41550	20230517	42.00	66300	-11.01	20230717	41550	42.00	20230517	66300	-11.01	20230717	41550	42.00	20230517	1.12	N	183300	500	52 억		3025698	N	N	0	N	00	N
125	20231207	130759	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59200	0	3	0.00	1071045800	18132	25.15	59200	59800	58400	76900	41500	59200	59069.37	28.92	-652	5778	61533	60366	58833	57666	56133	60950	58250	52	17700	500	43800	100	1	10460684	6193	14.14	2.28	12	0.17	4188.00	26005.00	66300	20230717	-10.71	41550	20230517	42.48	66300	-10.71	20230717	41550	42.48	20230517	66300	-10.71	20230717	41550	42.48	20230517	1.12	N	183300	500	52 억		3025698	N	N	0	N	00	N
126	20231207	120802	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59000	-200	5	-0.34	895331000	15166	21.03	59200	59800	58400	76900	41500	59200	59035.41	28.92	-652	5384	61533	60366	58833	57666	56133	60950	58250	52	17700	500	43800	100	1	10460684	6172	14.09	2.27	12	0.14	4188.00	26005.00	66300	20230717	-11.01	41550	20230517	42.00	66300	-11.01	20230717	41550	42.00	20230517	66300	-11.01	20230717	41550	42.00	20230517	1.12	N	183300	500	52 억		3025698	N	N	0	N	00	N
127	20231207	110757	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59000	-200	5	-0.34	743608800	12597	17.47	59200	59800	58400	76900	41500	59200	59030.63	28.92	-652	4713	61533	60366	58833	57666	56133	60950	58250	52	17700	500	43800	100	1	10460684	6172	14.09	2.27	12	0.12	4188.00	26005.00	66300	20230717	-11.01	41550	20230517	42.00	66300	-11.01	20230717	41550	42.00	20230517	66300	-11.01	20230717	41550	42.00	20230517	1.12	N	183300	500	52 억		3025698	N	N	0	N	00	N
128	20231207	100754	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59600	400	2	0.68	422666900	7178	9.96	59200	59800	58400	76900	41500	59200	58883.66	28.92	-652	2613	61533	60366	58833	57666	56133	60950	58250	52	17700	500	43800	100	1	10460684	6235	14.23	2.29	12	0.07	4188.00	26005.00	66300	20230717	-10.11	41550	20230517	43.44	66300	-10.11	20230717	41550	43.44	20230517	66300	-10.11	20230717	41550	43.44	20230517	1.12	N	183300	500	52 억		3025698	N	N	0	N	00	N
129	20231207	090802	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58800	-400	5	-0.68	81817800	1395	1.93	59200	59200	58400	76900	41500	59200	58650.75	28.92	-652	189	61533	60366	58833	57666	56133	60950	58250	52	17700	500	43800	100	1	10460684	6151	14.04	2.26	12	0.01	4188.00	26005.00	66300	20230717	-11.31	41550	20230517	41.52	66300	-11.31	20230717	41550	41.52	20230517	66300	-11.31	20230717	41550	41.52	20230517	1.12	N	183300	500	52 억		3025698	N	N	0	N	00	N
130	20231206	160751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59200	0	3	0.00	4242824700	72090	98.72	58500	60000	57300	76900	41500	59200	58854.55	28.97	-326	11796	62133	60666	59433	57966	56733	61400	58700	52	17700	500	43800	100	1	10460684	6193	14.14	2.28	12	0.69	4188.00	26005.00	66300	20230717	-10.71	41550	20230517	42.48	66300	-10.71	20230717	41550	42.48	20230517	66300	-10.71	20230717	41550	42.48	20230517	1.15	N	183300	500	52 억		3030726	N	N	330	N	00	N
131	20231206	150804	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59400	200	2	0.34	3874113800	65872	90.20	58500	60000	57300	76900	41500	59200	58812.76	28.97	-326	9805	62133	60666	59433	57966	56733	61400	58700	52	17700	500	43800	100	1	10460684	6214	14.18	2.28	12	0.63	4188.00	26005.00	66300	20230717	-10.41	41550	20230517	42.96	66300	-10.41	20230717	41550	42.96	20230517	66300	-10.41	20230717	41550	42.96	20230517	1.15	N	183300	500	52 억		3030726	N	N	330	N	00	N
132	20231206	140802	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59500	300	2	0.51	3085651900	52616	72.05	58500	60000	57300	76900	41500	59200	58644.74	28.97	-326	9443	62133	60666	59433	57966	56733	61400	58700	52	17700	500	43800	100	1	10460684	6224	14.21	2.29	12	0.50	4188.00	26005.00	66300	20230717	-10.26	41550	20230517	43.20	66300	-10.26	20230717	41550	43.20	20230517	66300	-10.26	20230717	41550	43.20	20230517	1.15	N	183300	500	52 억		3030726	N	N	330	N	00	N
133	20231206	130753	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59700	500	2	0.84	2787521000	47604	65.19	58500	60000	57300	76900	41500	59200	58556.44	28.97	-326	9545	62133	60666	59433	57966	56733	61400	58700	52	17700	500	43800	100	1	10460684	6245	14.26	2.30	12	0.46	4188.00	26005.00	66300	20230717	-9.95	41550	20230517	43.68	66300	-9.95	20230717	41550	43.68	20230517	66300	-9.95	20230717	41550	43.68	20230517	1.15	N	183300	500	52 억		3030726	N	N	330	N	00	N
134	20231206	120751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59500	300	2	0.51	2457210800	42050	57.58	58500	60000	57300	76900	41500	59200	58435.45	28.97	-326	11250	62133	60666	59433	57966	56733	61400	58700	52	17700	500	43800	100	1	10460684	6224	14.21	2.29	12	0.40	4188.00	26005.00	66300	20230717	-10.26	41550	20230517	43.20	66300	-10.26	20230717	41550	43.20	20230517	66300	-10.26	20230717	41550	43.20	20230517	1.15	N	183300	500	52 억		3030726	N	N	330	N	00	N
135	20231206	110803	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58900	-300	5	-0.51	2102512900	36091	49.42	58500	60000	57300	76900	41500	59200	58255.88	28.97	-326	12139	62133	60666	59433	57966	56733	61400	58700	52	17700	500	43800	100	1	10460684	6161	14.06	2.26	12	0.35	4188.00	26005.00	66300	20230717	-11.16	41550	20230517	41.76	66300	-11.16	20230717	41550	41.76	20230517	66300	-11.16	20230717	41550	41.76	20230517	1.15	N	183300	500	52 억		3030726	N	N	330	N	00	N
136	20231206	100754	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58000	-1200	5	-2.03	1670757100	28715	39.32	58500	60000	57300	76900	41500	59200	58184.12	28.97	-326	10325	62133	60666	59433	57966	56733	61400	58700	52	17700	500	43800	100	1	10460684	6067	13.85	2.23	12	0.27	4188.00	26005.00	66300	20230717	-12.52	41550	20230517	39.59	66300	-12.52	20230717	41550	39.59	20230517	66300	-12.52	20230717	41550	39.59	20230517	1.15	N	183300	500	52 억		3030726	N	N	330	N	00	N
137	20231206	090756	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59400	200	2	0.34	218411100	3681	5.04	58500	59800	58500	76900	41500	59200	59334.72	28.97	-326	100	62133	60666	59433	57966	56733	61400	58700	52	17700	500	43800	100	1	10460684	6214	14.18	2.28	12	0.04	4188.00	26005.00	66300	20230717	-10.41	41550	20230517	42.96	66300	-10.41	20230717	41550	42.96	20230517	66300	-10.41	20230717	41550	42.96	20230517	1.15	N	183300	500	52 억		3030726	N	N	330	N	00	N
138	20231205	160800	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59200	-900	5	-1.50	4338806200	72876	108.25	58700	60900	58200	78100	42100	60100	59536.95	28.82	-670	18779	62566	61332	59966	58732	57366	60650	58050	52	18000	500	44470	100	1	10460684	6193	14.14	2.28	12	0.70	4188.00	26005.00	66300	20230717	-10.71	41550	20230517	42.48	66300	-10.71	20230717	41550	42.48	20230517	66300	-10.71	20230717	41550	42.48	20230517	1.12	N	183300	500	52 억		3015286	N	N	330	N	00	N
139	20231205	150755	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59300	-800	5	-1.33	4111004700	69025	102.53	58700	60900	58200	78100	42100	60100	59558.20	28.82	-670	19378	62566	61332	59966	58732	57366	60650	58050	52	18000	500	44470	100	1	10460684	6203	14.16	2.28	12	0.66	4188.00	26005.00	66300	20230717	-10.56	41550	20230517	42.72	66300	-10.56	20230717	41550	42.72	20230517	66300	-10.56	20230717	41550	42.72	20230517	1.12	N	183300	500	52 억		3015286	N	N	70	N	00	N
140	20231205	140756	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59200	-900	5	-1.50	3133458700	52445	77.90	58700	60900	58700	78100	42100	60100	59747.52	28.82	-670	16111	62566	61332	59966	58732	57366	60650	58050	52	18000	500	44470	100	1	10460684	6193	14.14	2.28	12	0.50	4188.00	26005.00	66300	20230717	-10.71	41550	20230517	42.48	66300	-10.71	20230717	41550	42.48	20230517	66300	-10.71	20230717	41550	42.48	20230517	1.12	N	183300	500	52 억		3015286	N	N	70	N	00	N
141	20231205	130753	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59400	-700	5	-1.16	1955930900	32515	48.30	58700	60900	58700	78100	42100	60100	60154.73	28.82	-670	5131	62566	61332	59966	58732	57366	60650	58050	52	18000	500	44470	100	1	10460684	6214	14.18	2.28	12	0.31	4188.00	26005.00	66300	20230717	-10.41	41550	20230517	42.96	66300	-10.41	20230717	41550	42.96	20230517	66300	-10.41	20230717	41550	42.96	20230517	1.12	N	183300	500	52 억		3015286	N	N	70	N	00	N
142	20231205	120750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59800	-300	5	-0.50	1773491000	29453	43.75	58700	60900	58700	78100	42100	60100	60214.27	28.82	-670	5047	62566	61332	59966	58732	57366	60650	58050	52	18000	500	44470	100	1	10460684	6255	14.28	2.30	12	0.28	4188.00	26005.00	66300	20230717	-9.80	41550	20230517	43.92	66300	-9.80	20230717	41550	43.92	20230517	66300	-9.80	20230717	41550	43.92	20230517	1.12	N	183300	500	52 억		3015286	N	N	70	N	00	N
143	20231205	110751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60400	300	2	0.50	1432830100	23765	35.30	58700	60900	58700	78100	42100	60100	60291.61	28.82	-670	5699	62566	61332	59966	58732	57366	60650	58050	52	18000	500	44470	100	1	10460684	6318	14.42	2.32	12	0.23	4188.00	26005.00	66300	20230717	-8.90	41550	20230517	45.37	66300	-8.90	20230717	41550	45.37	20230517	66300	-8.90	20230717	41550	45.37	20230517	1.12	N	183300	500	52 억		3015286	N	N	70	N	00	N
144	20231205	100755	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60500	400	2	0.67	824993900	13712	20.37	58700	60800	58700	78100	42100	60100	60165.83	28.82	-670	4379	62566	61332	59966	58732	57366	60650	58050	52	18000	500	44470	100	1	10460684	6329	14.45	2.33	12	0.13	4188.00	26005.00	66300	20230717	-8.75	41550	20230517	45.61	66300	-8.75	20230717	41550	45.61	20230517	66300	-8.75	20230717	41550	45.61	20230517	1.12	N	183300	500	52 억		3015286	N	N	70	N	00	N
145	20231205	090749	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59900	-200	5	-0.33	108241500	1822	2.71	58700	60100	58700	78100	42100	60100	59408.07	28.82	-670	1258	62566	61332	59966	58732	57366	60650	58050	52	18000	500	44470	100	1	10460684	6266	14.30	2.30	12	0.02	4188.00	26005.00	66300	20230717	-9.65	41550	20230517	44.16	66300	-9.65	20230717	41550	44.16	20230517	66300	-9.65	20230717	41550	44.16	20230517	1.12	N	183300	500	52 억		3015286	N	N	70	N	00	N
146	20231204	160746	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60100	-100	5	-0.17	4021414000	67295	138.19	61200	61200	58600	78200	42200	60200	59757.88	29.01	-248	-7426	61800	61000	59800	59000	57800	60400	58400	52	18000	500	44540	100	1	10460684	6287	14.35	2.31	12	0.64	4188.00	26005.00	66300	20230717	-9.35	41550	20230517	44.65	66300	-9.35	20230717	41550	44.65	20230517	66300	-9.35	20230717	41550	44.65	20230517	1.10	N	183300	500	52 억		3034186	N	N	70	N	00	N
147	20231204	150750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59800	-400	5	-0.66	3850746600	64445	132.34	61200	61200	58600	78200	42200	60200	59752.45	29.01	-248	-7421	61800	61000	59800	59000	57800	60400	58400	52	18000	500	44540	100	1	10460684	6255	14.28	2.30	12	0.62	4188.00	26005.00	66300	20230717	-9.80	41550	20230517	43.92	66300	-9.80	20230717	41550	43.92	20230517	66300	-9.80	20230717	41550	43.92	20230517	1.10	N	183300	500	52 억		3034186	N	N	719	N	00	N
148	20231204	140744	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59700	-500	5	-0.83	3273775500	54783	112.50	61200	61200	58600	78200	42200	60200	59758.97	29.01	-248	-5299	61800	61000	59800	59000	57800	60400	58400	52	18000	500	44540	100	1	10460684	6245	14.26	2.30	12	0.52	4188.00	26005.00	66300	20230717	-9.95	41550	20230517	43.68	66300	-9.95	20230717	41550	43.68	20230517	66300	-9.95	20230717	41550	43.68	20230517	1.10	N	183300	500	52 억		3034186	N	N	719	N	00	N
149	20231204	130744	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59800	-400	5	-0.66	2965714200	49634	101.93	61200	61200	58600	78200	42200	60200	59751.67	29.01	-248	-3892	61800	61000	59800	59000	57800	60400	58400	52	18000	500	44540	100	1	10460684	6255	14.28	2.30	12	0.47	4188.00	26005.00	66300	20230717	-9.80	41550	20230517	43.92	66300	-9.80	20230717	41550	43.92	20230517	66300	-9.80	20230717	41550	43.92	20230517	1.10	N	183300	500	52 억		3034186	N	N	719	N	00	N
150	20231204	120745	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60000	-200	5	-0.33	2698874500	45182	92.78	61200	61200	58600	78200	42200	60200	59733.40	29.01	-248	-2486	61800	61000	59800	59000	57800	60400	58400	52	18000	500	44540	100	1	10460684	6276	14.33	2.31	12	0.43	4188.00	26005.00	66300	20230717	-9.50	41550	20230517	44.40	66300	-9.50	20230717	41550	44.40	20230517	66300	-9.50	20230717	41550	44.40	20230517	1.10	N	183300	500	52 억		3034186	N	N	719	N	00	N
151	20231204	110746	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59100	-1100	5	-1.83	2333020800	39051	80.19	61200	61200	58600	78200	42200	60200	59742.92	29.01	-248	-1917	61800	61000	59800	59000	57800	60400	58400	52	18000	500	44540	100	1	10460684	6182	14.11	2.27	12	0.37	4188.00	26005.00	66300	20230717	-10.86	41550	20230517	42.24	66300	-10.86	20230717	41550	42.24	20230517	66300	-10.86	20230717	41550	42.24	20230517	1.10	N	183300	500	52 억		3034186	N	N	719	N	00	N
152	20231204	100745	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59200	-1000	5	-1.66	1792563200	29908	61.42	61200	61200	58600	78200	42200	60200	59935.91	29.01	-248	-3906	61800	61000	59800	59000	57800	60400	58400	52	18000	500	44540	100	1	10460684	6193	14.14	2.28	12	0.29	4188.00	26005.00	66300	20230717	-10.71	41550	20230517	42.48	66300	-10.71	20230717	41550	42.48	20230517	66300	-10.71	20230717	41550	42.48	20230517	1.10	N	183300	500	52 억		3034186	N	N	719	N	00	N
153	20231204	090745	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59500	-700	5	-1.16	277479000	4653	9.56	61200	61200	59000	78200	42200	60200	59634.43	29.01	-248	-82	61800	61000	59800	59000	57800	60400	58400	52	18000	500	44540	100	1	10460684	6224	14.21	2.29	12	0.04	4188.00	26005.00	66300	20230717	-10.26	41550	20230517	43.20	66300	-10.26	20230717	41550	43.20	20230517	66300	-10.26	20230717	41550	43.20	20230517	1.10	N	183300	500	52 억		3034186	N	N	719	N	00	N
154	20231201	160745	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60200	-200	5	-0.33	2907891800	48678	69.74	60400	60600	58600	78500	42300	60400	59737.29	29.01	-690	-1950	61933	61166	60433	59666	58933	61550	60050	52	18100	500	44690	100	1	10460684	6297	14.37	2.31	12	0.47	4188.00	26005.00	66300	20230717	-9.20	41550	20230517	44.89	66300	-9.20	20230717	41550	44.89	20230517	66300	-9.20	20230717	41550	44.89	20230517	1.07	N	183300	500	52 억		3034387	N	N	719	N	00	N
155	20231201	150743	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60500	100	2	0.17	2763708100	46288	66.31	60400	60600	58600	78500	42300	60400	59706.79	29.01	-690	-1042	61933	61166	60433	59666	58933	61550	60050	52	18100	500	44690	100	1	10460684	6329	14.45	2.33	12	0.44	4188.00	26005.00	66300	20230717	-8.75	41550	20230517	45.61	66300	-8.75	20230717	41550	45.61	20230517	66300	-8.75	20230717	41550	45.61	20230517	1.07	N	183300	500	52 억		3034387	N	N	1158	N	00	N
156	20231201	140743	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60000	-400	5	-0.66	2091029000	35095	50.28	60400	60400	58600	78500	42300	60400	59581.96	29.01	-690	2807	61933	61166	60433	59666	58933	61550	60050	52	18100	500	44690	100	1	10460684	6276	14.33	2.31	12	0.34	4188.00	26005.00	66300	20230717	-9.50	41550	20230517	44.40	66300	-9.50	20230717	41550	44.40	20230517	66300	-9.50	20230717	41550	44.40	20230517	1.07	N	183300	500	52 억		3034387	N	N	1158	N	00	N
157	20231201	130745	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59400	-1000	5	-1.66	1737335700	29171	41.79	60400	60400	58600	78500	42300	60400	59556.95	29.01	-690	1898	61933	61166	60433	59666	58933	61550	60050	52	18100	500	44690	100	1	10460684	6214	14.18	2.28	12	0.28	4188.00	26005.00	66300	20230717	-10.41	41550	20230517	42.96	66300	-10.41	20230717	41550	42.96	20230517	66300	-10.41	20230717	41550	42.96	20230517	1.07	N	183300	500	52 억		3034387	N	N	1158	N	00	N
158	20231201	120750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59500	-900	5	-1.49	1428578100	23975	34.35	60400	60400	58600	78500	42300	60400	59586.16	29.01	-690	1589	61933	61166	60433	59666	58933	61550	60050	52	18100	500	44690	100	1	10460684	6224	14.21	2.29	12	0.23	4188.00	26005.00	66300	20230717	-10.26	41550	20230517	43.20	66300	-10.26	20230717	41550	43.20	20230517	66300	-10.26	20230717	41550	43.20	20230517	1.07	N	183300	500	52 억		3034387	N	N	1158	N	00	N
159	20231201	110745	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58900	-1500	5	-2.48	1167672400	19571	28.04	60400	60400	58600	78500	42300	60400	59663.40	29.01	-690	1356	61933	61166	60433	59666	58933	61550	60050	52	18100	500	44690	100	1	10460684	6161	14.06	2.26	12	0.19	4188.00	26005.00	66300	20230717	-11.16	41550	20230517	41.76	66300	-11.16	20230717	41550	41.76	20230517	66300	-11.16	20230717	41550	41.76	20230517	1.07	N	183300	500	52 억		3034387	N	N	1158	N	00	N
160	20231201	100751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59800	-600	5	-0.99	655407900	10940	15.67	60400	60400	59500	78500	42300	60400	59909.31	29.01	-690	2042	61933	61166	60433	59666	58933	61550	60050	52	18100	500	44690	100	1	10460684	6255	14.28	2.30	12	0.10	4188.00	26005.00	66300	20230717	-9.80	41550	20230517	43.92	66300	-9.80	20230717	41550	43.92	20230517	66300	-9.80	20230717	41550	43.92	20230517	1.07	N	183300	500	52 억		3034387	N	N	1158	N	00	N
161	20231201	090742	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	59900	-500	5	-0.83	106994100	1788	2.56	60400	60400	59500	78500	42300	60400	59840.10	29.01	-690	-272	61933	61166	60433	59666	58933	61550	60050	52	18100	500	44690	100	1	10460684	6266	14.30	2.30	12	0.02	4188.00	26005.00	66300	20230717	-9.65	41550	20230517	44.16	66300	-9.65	20230717	41550	44.16	20230517	66300	-9.65	20230717	41550	44.16	20230517	1.07	N	183300	500	52 억		3034387	N	N	1158	N	00	N