KissMeData/403870/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	161355	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-2550	5	-5.50	107680335500	2425303	141.98	46000	46300	43750	60300	32500	46400	44408.65	19.72	-807564	-170605	48733	47566	46533	45366	44333	47050	44850	414	13900	500	34330	50	1	82844274	36327	48.51	18.22	12	2.93	904.00	2407.00	51400	20231215	-14.69	12800	20230104	242.58	51400	-14.69	20231215	12800	242.58	20230104	70500	-37.80	20230306	16000	174.06	20230316	1.78	N	403870	500	414 억		16336180	N	N	19035	N	00	N
3	20231229	151343	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-2550	5	-5.50	107680335500	2425303	141.98	46000	46300	43750	60300	32500	46400	44408.65	19.72	-807564	-170605	48733	47566	46533	45366	44333	47050	44850	414	13900	500	34330	50	1	82844274	36327	48.51	18.22	12	2.93	904.00	2407.00	51400	20231215	-14.69	12800	20230104	242.58	51400	-14.69	20231215	12800	242.58	20230104	70500	-37.80	20230306	16000	174.06	20230316	1.78	N	403870	500	414 억		16336180	N	N	19035	N	00	N
4	20231229	141341	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-2550	5	-5.50	107680335500	2425303	141.98	46000	46300	43750	60300	32500	46400	44408.65	19.72	-807564	-170605	48733	47566	46533	45366	44333	47050	44850	414	13900	500	34330	50	1	82844274	36327	48.51	18.22	12	2.93	904.00	2407.00	51400	20231215	-14.69	12800	20230104	242.58	51400	-14.69	20231215	12800	242.58	20230104	70500	-37.80	20230306	16000	174.06	20230316	1.78	N	403870	500	414 억		16336180	N	N	19035	N	00	N
5	20231229	131342	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-2550	5	-5.50	107680335500	2425303	141.98	46000	46300	43750	60300	32500	46400	44408.65	19.72	-807564	-170605	48733	47566	46533	45366	44333	47050	44850	414	13900	500	34330	50	1	82844274	36327	48.51	18.22	12	2.93	904.00	2407.00	51400	20231215	-14.69	12800	20230104	242.58	51400	-14.69	20231215	12800	242.58	20230104	70500	-37.80	20230306	16000	174.06	20230316	1.78	N	403870	500	414 억		16336180	N	N	19035	N	00	N
6	20231229	121345	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-2550	5	-5.50	107680335500	2425303	141.98	46000	46300	43750	60300	32500	46400	44408.65	19.72	-807564	-170605	48733	47566	46533	45366	44333	47050	44850	414	13900	500	34330	50	1	82844274	36327	48.51	18.22	12	2.93	904.00	2407.00	51400	20231215	-14.69	12800	20230104	242.58	51400	-14.69	20231215	12800	242.58	20230104	70500	-37.80	20230306	16000	174.06	20230316	1.78	N	403870	500	414 억		16336180	N	N	19035	N	00	N
7	20231229	111242	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-2550	5	-5.50	107680335500	2425303	141.98	46000	46300	43750	60300	32500	46400	44408.65	19.72	-807564	-170605	48733	47566	46533	45366	44333	47050	44850	414	13900	500	34330	50	1	82844274	36327	48.51	18.22	12	2.93	904.00	2407.00	51400	20231215	-14.69	12800	20230104	242.58	51400	-14.69	20231215	12800	242.58	20230104	70500	-37.80	20230306	16000	174.06	20230316	1.78	N	403870	500	414 억		16336180	N	N	19035	N	00	N
8	20231229	101256	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-2550	5	-5.50	107680335500	2425303	141.98	46000	46300	43750	60300	32500	46400	44408.65	19.72	-807564	-170605	48733	47566	46533	45366	44333	47050	44850	414	13900	500	34330	50	1	82844274	36327	48.51	18.22	12	2.93	904.00	2407.00	51400	20231215	-14.69	12800	20230104	242.58	51400	-14.69	20231215	12800	242.58	20230104	70500	-37.80	20230306	16000	174.06	20230316	1.78	N	403870	500	414 억		16336180	N	N	19035	N	00	N
9	20231229	091254	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-2550	5	-5.50	107680335500	2425303	141.98	46000	46300	43750	60300	32500	46400	44408.65	19.72	-807564	-170605	48733	47566	46533	45366	44333	47050	44850	414	13900	500	34330	50	1	82844274	36327	48.51	18.22	12	2.93	904.00	2407.00	51400	20231215	-14.69	12800	20230104	242.58	51400	-14.69	20231215	12800	242.58	20230104	70500	-37.80	20230306	16000	174.06	20230316	1.78	N	403870	500	414 억		16336180	N	N	19035	N	00	N
10	20231228	161242	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-2550	5	-5.50	106229981700	2392361	140.05	46000	46300	43750	60300	32500	46400	44408.65	20.69	0	-170605	48733	47566	46533	45366	44333	47050	44850	414	13900	500	34330	50	1	82844274	36327	48.51	18.22	12	2.89	904.00	2407.00	51400	20231215	-14.69	12800	20230104	242.58	51400	-14.69	20231215	12800	242.58	20230104	70500	-37.80	20230306	16000	174.06	20230316	1.78	N	403870	500	414 억		17143744	N	N	19033	N	00	N
11	20231228	151251	57	100.00	KSQ150		반도체	N	N	N	N		N	43950	-2450	5	-5.28	95280496350	2143059	125.46	46000	46300	43750	60300	32500	46400	44459.09	20.69	0	-210399	48733	47566	46533	45366	44333	47050	44850	414	13900	500	34330	50	1	82844274	36410	48.62	18.26	12	2.59	904.00	2407.00	51400	20231215	-14.49	12800	20230104	243.36	51400	-14.49	20231215	12800	243.36	20230104	70500	-37.66	20230306	16000	174.69	20230316	1.78	N	403870	500	414 억		17143744	N	N	31988	N	00	N
12	20231228	141246	57	100.00	KSQ150		반도체	N	N	N	N		N	44300	-2100	5	-4.53	79894056800	1794647	105.06	46000	46300	43750	60300	32500	46400	44516.88	20.69	0	-213221	48733	47566	46533	45366	44333	47050	44850	414	13900	500	34330	50	1	82844274	36700	49.00	18.40	12	2.17	904.00	2407.00	51400	20231215	-13.81	12800	20230104	246.09	51400	-13.81	20231215	12800	246.09	20230104	70500	-37.16	20230306	16000	176.88	20230316	1.78	N	403870	500	414 억		17143744	N	N	31988	N	00	N
13	20231228	131240	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	-2250	5	-4.85	65994969100	1479652	86.62	46000	46300	43750	60300	32500	46400	44600.40	20.69	0	-224539	48733	47566	46533	45366	44333	47050	44850	414	13900	500	34330	50	1	82844274	36576	48.84	18.34	12	1.79	904.00	2407.00	51400	20231215	-14.11	12800	20230104	244.92	51400	-14.11	20231215	12800	244.92	20230104	70500	-37.38	20230306	16000	175.94	20230316	1.78	N	403870	500	414 억		17143744	N	N	31988	N	00	N
14	20231228	121244	57	100.00	KSQ150		반도체	N	N	N	N		N	44650	-1750	5	-3.77	55504257850	1242981	72.76	46000	46300	43750	60300	32500	46400	44652.67	20.69	0	-197239	48733	47566	46533	45366	44333	47050	44850	414	13900	500	34330	50	1	82844274	36990	49.39	18.55	12	1.50	904.00	2407.00	51400	20231215	-13.13	12800	20230104	248.83	51400	-13.13	20231215	12800	248.83	20230104	70500	-36.67	20230306	16000	179.06	20230316	1.78	N	403870	500	414 억		17143744	N	N	31988	N	00	N
15	20231228	111249	57	100.00	KSQ150		반도체	N	N	N	N		N	44350	-2050	5	-4.42	48981361750	1096392	64.18	46000	46300	43750	60300	32500	46400	44673.39	20.69	0	-185031	48733	47566	46533	45366	44333	47050	44850	414	13900	500	34330	50	1	82844274	36741	49.06	18.43	12	1.32	904.00	2407.00	51400	20231215	-13.72	12800	20230104	246.48	51400	-13.72	20231215	12800	246.48	20230104	70500	-37.09	20230306	16000	177.19	20230316	1.78	N	403870	500	414 억		17143744	N	N	31988	N	00	N
16	20231228	101243	57	100.00	KSQ150		반도체	N	N	N	N		N	44750	-1650	5	-3.56	39269864200	877906	51.39	46000	46300	43750	60300	32500	46400	44729.29	20.69	0	-160822	48733	47566	46533	45366	44333	47050	44850	414	13900	500	34330	50	1	82844274	37073	49.50	18.59	12	1.06	904.00	2407.00	51400	20231215	-12.94	12800	20230104	249.61	51400	-12.94	20231215	12800	249.61	20230104	70500	-36.52	20230306	16000	179.69	20230316	1.78	N	403870	500	414 억		17143744	N	N	31988	N	00	N
17	20231228	091302	57	100.00	KSQ150		반도체	N	N	N	N		N	44100	-2300	5	-4.96	21265928000	473983	27.75	46000	46300	43750	60300	32500	46400	44863.03	20.69	0	-112296	48733	47566	46533	45366	44333	47050	44850	414	13900	500	34330	50	1	82844274	36534	48.78	18.32	12	0.57	904.00	2407.00	51400	20231215	-14.20	12800	20230104	244.53	51400	-14.20	20231215	12800	244.53	20230104	70500	-37.45	20230306	16000	175.62	20230316	1.78	N	403870	500	414 억		17143744	N	N	31988	N	00	N
18	20231227	161228	57	100.00	KSQ150		반도체	N	N	N	N		N	46400	-500	5	-1.07	77887640850	1672361	158.07	47600	47700	45500	60900	32850	46900	46574.31	21.05	-127154	100904	49000	47950	47050	46000	45100	47500	45550	414	14000	500	34700	50	1	82844274	38440	51.33	19.28	12	2.02	904.00	2407.00	51400	20231215	-9.73	12800	20230104	262.50	51400	-9.73	20231215	12800	262.50	20230104	70500	-34.18	20230306	16000	190.00	20230316	1.78	N	403870	500	414 억		17440186	N	N	31988	N	00	N
19	20231227	151247	57	100.00	KSQ150		반도체	N	N	N	N		N	46500	-400	5	-0.85	72884533100	1564630	147.89	47600	47700	45500	60900	32850	46900	46582.55	21.05	-127154	78675	49000	47950	47050	46000	45100	47500	45550	414	14000	500	34700	50	1	82844274	38523	51.44	19.32	12	1.89	904.00	2407.00	51400	20231215	-9.53	12800	20230104	263.28	51400	-9.53	20231215	12800	263.28	20230104	70500	-34.04	20230306	16000	190.62	20230316	1.78	N	403870	500	414 억		17440186	N	N	4054	N	00	N
20	20231227	141239	57	100.00	KSQ150		반도체	N	N	N	N		N	46650	-250	5	-0.53	57951735100	1244701	117.65	47600	47700	45500	60900	32850	46900	46558.69	21.05	-127154	41122	49000	47950	47050	46000	45100	47500	45550	414	14000	500	34700	50	1	82844274	38647	51.60	19.38	12	1.50	904.00	2407.00	51400	20231215	-9.24	12800	20230104	264.45	51400	-9.24	20231215	12800	264.45	20230104	70500	-33.83	20230306	16000	191.56	20230316	1.78	N	403870	500	414 억		17440186	N	N	4054	N	00	N
21	20231227	131232	57	100.00	KSQ150		반도체	N	N	N	N		N	46700	-200	5	-0.43	50746073850	1090441	103.07	47600	47700	45500	60900	32850	46900	46537.12	21.05	-127154	34517	49000	47950	47050	46000	45100	47500	45550	414	14000	500	34700	50	1	82844274	38688	51.66	19.40	12	1.32	904.00	2407.00	51400	20231215	-9.14	12800	20230104	264.84	51400	-9.14	20231215	12800	264.84	20230104	70500	-33.76	20230306	16000	191.88	20230316	1.78	N	403870	500	414 억		17440186	N	N	4054	N	00	N
22	20231227	121232	57	100.00	KSQ150		반도체	N	N	N	N		N	46650	-250	5	-0.53	40342189100	867621	82.01	47600	47700	45500	60900	32850	46900	46497.36	21.05	-127154	-20401	49000	47950	47050	46000	45100	47500	45550	414	14000	500	34700	50	1	82844274	38647	51.60	19.38	12	1.05	904.00	2407.00	51400	20231215	-9.24	12800	20230104	264.45	51400	-9.24	20231215	12800	264.45	20230104	70500	-33.83	20230306	16000	191.56	20230316	1.78	N	403870	500	414 억		17440186	N	N	4054	N	00	N
23	20231227	111244	57	100.00	KSQ150		반도체	N	N	N	N		N	46450	-450	5	-0.96	35216356650	757369	71.59	47600	47700	45500	60900	32850	46900	46498.14	21.05	-127154	-48370	49000	47950	47050	46000	45100	47500	45550	414	14000	500	34700	50	1	82844274	38481	51.38	19.30	12	0.91	904.00	2407.00	51400	20231215	-9.63	12800	20230104	262.89	51400	-9.63	20231215	12800	262.89	20230104	70500	-34.11	20230306	16000	190.31	20230316	1.78	N	403870	500	414 억		17440186	N	N	4054	N	00	N
24	20231227	101242	57	100.00	KSQ150		반도체	N	N	N	N		N	45600	-1300	5	-2.77	27345528350	587043	55.49	47600	47700	45500	60900	32850	46900	46581.68	21.05	-127154	-70584	49000	47950	47050	46000	45100	47500	45550	414	14000	500	34700	50	1	82844274	37777	50.44	18.94	12	0.71	904.00	2407.00	51400	20231215	-11.28	12800	20230104	256.25	51400	-11.28	20231215	12800	256.25	20230104	70500	-35.32	20230306	16000	185.00	20230316	1.78	N	403870	500	414 억		17440186	N	N	4054	N	00	N
25	20231227	091244	57	100.00	KSQ150		반도체	N	N	N	N		N	46950	50	2	0.11	7433192150	157143	14.85	47600	47700	46900	60900	32850	46900	47302.75	21.05	-127154	-30675	49000	47950	47050	46000	45100	47500	45550	414	14000	500	34700	50	1	82844274	38895	51.94	19.51	12	0.19	904.00	2407.00	51400	20231215	-8.66	12800	20230104	266.80	51400	-8.66	20231215	12800	266.80	20230104	70500	-33.40	20230306	16000	193.44	20230316	1.78	N	403870	500	414 억		17440186	N	N	4054	N	00	N
26	20231226	161242	57	100.00	KSQ150		반도체	N	N	N	N		N	46900	-700	5	-1.47	48389450150	1030255	45.68	48100	48100	46150	61800	33350	47600	46967.15	21.15	4297	6262	52033	49816	48583	46366	45133	49200	45750	414	14200	500	35220	50	1	82844274	38854	51.88	19.48	12	1.24	904.00	2407.00	51400	20231215	-8.75	12800	20230104	266.41	51400	-8.75	20231215	12800	266.41	20230104	70500	-33.48	20230306	16000	193.12	20230316	1.81	N	403870	500	414 억		17525460	N	N	4054	N	00	N
27	20231226	151241	57	100.00	KSQ150		반도체	N	N	N	N		N	46950	-650	5	-1.37	44202367300	941129	41.73	48100	48100	46150	61800	33350	47600	46965.67	21.15	4297	-17217	52033	49816	48583	46366	45133	49200	45750	414	14200	500	35220	50	1	82844274	38895	51.94	19.51	12	1.14	904.00	2407.00	51400	20231215	-8.66	12800	20230104	266.80	51400	-8.66	20231215	12800	266.80	20230104	70500	-33.40	20230306	16000	193.44	20230316	1.81	N	403870	500	414 억		17525460	N	N	15217	N	00	N
28	20231226	141245	57	100.00	KSQ150		반도체	N	N	N	N		N	47100	-500	5	-1.05	38198554200	813553	36.07	48100	48100	46150	61800	33350	47600	46950.72	21.15	4297	-36738	52033	49816	48583	46366	45133	49200	45750	414	14200	500	35220	50	1	82844274	39020	52.10	19.57	12	0.98	904.00	2407.00	51400	20231215	-8.37	12800	20230104	267.97	51400	-8.37	20231215	12800	267.97	20230104	70500	-33.19	20230306	16000	194.38	20230316	1.81	N	403870	500	414 억		17525460	N	N	15217	N	00	N
29	20231226	131243	57	100.00	KSQ150		반도체	N	N	N	N		N	46350	-1250	5	-2.63	30698681450	654097	29.00	48100	48100	46150	61800	33350	47600	46930.32	21.15	4297	-66263	52033	49816	48583	46366	45133	49200	45750	414	14200	500	35220	50	1	82844274	38398	51.27	19.26	12	0.79	904.00	2407.00	51400	20231215	-9.82	12800	20230104	262.11	51400	-9.82	20231215	12800	262.11	20230104	70500	-34.26	20230306	16000	189.69	20230316	1.81	N	403870	500	414 억		17525460	N	N	15217	N	00	N
30	20231226	121242	57	100.00	KSQ150		반도체	N	N	N	N		N	46700	-900	5	-1.89	24802228950	526978	23.37	48100	48100	46500	61800	33350	47600	47062.42	21.15	4297	-42072	52033	49816	48583	46366	45133	49200	45750	414	14200	500	35220	50	1	82844274	38688	51.66	19.40	12	0.64	904.00	2407.00	51400	20231215	-9.14	12800	20230104	264.84	51400	-9.14	20231215	12800	264.84	20230104	70500	-33.76	20230306	16000	191.88	20230316	1.81	N	403870	500	414 억		17525460	N	N	15217	N	00	N
31	20231226	111248	57	100.00	KSQ150		반도체	N	N	N	N		N	46700	-900	5	-1.89	21545837750	457192	20.27	48100	48100	46500	61800	33350	47600	47123.81	21.15	4297	-43391	52033	49816	48583	46366	45133	49200	45750	414	14200	500	35220	50	1	82844274	38688	51.66	19.40	12	0.55	904.00	2407.00	51400	20231215	-9.14	12800	20230104	264.84	51400	-9.14	20231215	12800	264.84	20230104	70500	-33.76	20230306	16000	191.88	20230316	1.81	N	403870	500	414 억		17525460	N	N	15217	N	00	N
32	20231226	101240	57	100.00	KSQ150		반도체	N	N	N	N		N	47300	-300	5	-0.63	17872994000	378803	16.80	48100	48100	46500	61800	33350	47600	47180.00	21.15	4297	-44686	52033	49816	48583	46366	45133	49200	45750	414	14200	500	35220	50	1	82844274	39185	52.32	19.65	12	0.46	904.00	2407.00	51400	20231215	-7.98	12800	20230104	269.53	51400	-7.98	20231215	12800	269.53	20230104	70500	-32.91	20230306	16000	195.62	20230316	1.81	N	403870	500	414 억		17525460	N	N	15217	N	00	N
33	20231226	091242	57	100.00	KSQ150		반도체	N	N	N	N		N	47600	0	3	0.00	7727506950	162732	7.22	48100	48100	46900	61800	33350	47600	47484.29	21.15	4297	-25572	52033	49816	48583	46366	45133	49200	45750	414	14200	500	35220	50	1	82844274	39434	52.65	19.78	12	0.20	904.00	2407.00	51400	20231215	-7.39	12800	20230104	271.88	51400	-7.39	20231215	12800	271.88	20230104	70500	-32.48	20230306	16000	197.50	20230316	1.81	N	403870	500	414 억		17525460	N	N	15217	N	00	N
34	20231222	161222	57	100.00	KSQ150		반도체	N	N	N	N		N	47600	-1350	5	-2.76	109161113550	2230683	130.93	49600	50800	47350	63600	34300	48950	48938.50	21.57	23363	-36079	51416	50182	48166	46932	44916	50800	47550	408	14650	500	36220	50	1	81688352	38884	52.65	19.78	12	2.73	904.00	2407.00	51400	20231215	-7.39	12800	20230104	271.88	51400	-7.39	20231215	12800	271.88	20230104	70500	-32.48	20230306	16000	197.50	20230316	1.83	N	403870	500	408 억		17618107	N	N	15217	N	00	N
35	20231222	151218	57	100.00	KSQ150		반도체	N	N	N	N		N	47600	-1350	5	-2.76	104881799900	2140796	125.66	49600	50800	47350	63600	34300	48950	48991.97	21.57	23363	-54681	51416	50182	48166	46932	44916	50800	47550	408	14650	500	36220	50	1	81688352	38884	52.65	19.78	12	2.62	904.00	2407.00	51400	20231215	-7.39	12800	20230104	271.88	51400	-7.39	20231215	12800	271.88	20230104	70500	-32.48	20230306	16000	197.50	20230316	1.83	N	403870	500	408 억		17618107	N	N	1981	N	00	N
36	20231222	141219	57	100.00	KSQ150		반도체	N	N	N	N		N	48250	-700	5	-1.43	94701926050	1929252	113.24	49600	50800	47350	63600	34300	48950	49087.40	21.57	23363	-90917	51416	50182	48166	46932	44916	50800	47550	408	14650	500	36220	50	1	81688352	39415	53.37	20.05	12	2.36	904.00	2407.00	51400	20231215	-6.13	12800	20230104	276.95	51400	-6.13	20231215	12800	276.95	20230104	70500	-31.56	20230306	16000	201.56	20230316	1.83	N	403870	500	408 억		17618107	N	N	1981	N	00	N
37	20231222	131217	57	100.00	KSQ150		반도체	N	N	N	N		N	48550	-400	5	-0.82	89458509650	1820825	106.88	49600	50800	47350	63600	34300	48950	49130.79	21.57	23363	-105864	51416	50182	48166	46932	44916	50800	47550	408	14650	500	36220	50	1	81688352	39660	53.71	20.17	12	2.23	904.00	2407.00	51400	20231215	-5.54	12800	20230104	279.30	51400	-5.54	20231215	12800	279.30	20230104	70500	-31.13	20230306	16000	203.44	20230316	1.83	N	403870	500	408 억		17618107	N	N	1981	N	00	N
38	20231222	121218	57	100.00	KSQ150		반도체	N	N	N	N		N	48550	-400	5	-0.82	83994391600	1708415	100.28	49600	50800	47350	63600	34300	48950	49165.14	21.57	23363	-109461	51416	50182	48166	46932	44916	50800	47550	408	14650	500	36220	50	1	81688352	39660	53.71	20.17	12	2.09	904.00	2407.00	51400	20231215	-5.54	12800	20230104	279.30	51400	-5.54	20231215	12800	279.30	20230104	70500	-31.13	20230306	16000	203.44	20230316	1.83	N	403870	500	408 억		17618107	N	N	1981	N	00	N
39	20231222	111216	57	100.00	KSQ150		반도체	N	N	N	N		N	48050	-900	5	-1.84	77947569200	1583147	92.92	49600	50800	47350	63600	34300	48950	49235.89	21.57	23363	-97802	51416	50182	48166	46932	44916	50800	47550	408	14650	500	36220	50	1	81688352	39251	53.15	19.96	12	1.94	904.00	2407.00	51400	20231215	-6.52	12800	20230104	275.39	51400	-6.52	20231215	12800	275.39	20230104	70500	-31.84	20230306	16000	200.31	20230316	1.83	N	403870	500	408 억		17618107	N	N	1981	N	00	N
40	20231222	101212	57	100.00	KSQ150		반도체	N	N	N	N		N	48150	-800	5	-1.63	63608116500	1284152	75.37	49600	50800	48000	63600	34300	48950	49533.30	21.57	23363	-75830	51416	50182	48166	46932	44916	50800	47550	408	14650	500	36220	50	1	81688352	39333	53.26	20.00	12	1.57	904.00	2407.00	51400	20231215	-6.32	12800	20230104	276.17	51400	-6.32	20231215	12800	276.17	20230104	70500	-31.70	20230306	16000	200.94	20230316	1.83	N	403870	500	408 억		17618107	N	N	1981	N	00	N
41	20231222	091218	57	100.00	KSQ150		반도체	N	N	N	N		N	49700	750	2	1.53	32755588350	655884	38.50	49600	50800	49200	63600	34300	48950	49941.58	21.57	23363	-59450	51416	50182	48166	46932	44916	50800	47550	408	14650	500	36220	50	1	81688352	40599	54.98	20.65	12	0.80	904.00	2407.00	51400	20231215	-3.31	12800	20230104	288.28	51400	-3.31	20231215	12800	288.28	20230104	70500	-29.50	20230306	16000	210.62	20230316	1.83	N	403870	500	408 억		17618107	N	N	1981	N	00	N
42	20231221	161207	57	100.00	KSQ150		반도체	N	N	N	N		N	48950	1950	2	4.15	79386427250	1660869	73.31	46350	49400	46150	61100	32900	47000	47788.86	21.41	-4238	-17929	49700	48350	46850	45500	44000	49025	46175	408	14100	500	34780	50	1	81688352	39986	54.15	20.34	12	2.03	904.00	2407.00	51400	20231215	-4.77	12800	20230104	282.42	51400	-4.77	20231215	12800	282.42	20230104	70500	-30.57	20230306	16000	205.94	20230316	1.75	N	403870	500	408 억		17488787	N	N	1981	N	00	N
43	20231221	151213	57	100.00	KSQ150		반도체	N	N	N	N		N	49150	2150	2	4.57	67475048300	1418308	62.61	46350	49350	46150	61100	32900	47000	47574.42	21.41	-4238	3322	49700	48350	46850	45500	44000	49025	46175	408	14100	500	34780	50	1	81688352	40150	54.37	20.42	12	1.74	904.00	2407.00	51400	20231215	-4.38	12800	20230104	283.98	51400	-4.38	20231215	12800	283.98	20230104	70500	-30.28	20230306	16000	207.19	20230316	1.75	N	403870	500	408 억		17488787	N	N	1384	N	00	N
44	20231221	141209	57	100.00	KSQ150		반도체	N	N	N	N		N	47300	300	2	0.64	35326915150	753637	33.27	46350	47650	46150	61100	32900	47000	46875.20	21.41	-4238	-2888	49700	48350	46850	45500	44000	49025	46175	408	14100	500	34780	50	1	81688352	38639	52.32	19.65	12	0.92	904.00	2407.00	51400	20231215	-7.98	12800	20230104	269.53	51400	-7.98	20231215	12800	269.53	20230104	70500	-32.91	20230306	16000	195.62	20230316	1.75	N	403870	500	408 억		17488787	N	N	1384	N	00	N
45	20231221	131206	57	100.00	KSQ150		반도체	N	N	N	N		N	46750	-250	5	-0.53	30772148650	656736	28.99	46350	47650	46150	61100	32900	47000	46856.14	21.41	-4238	3832	49700	48350	46850	45500	44000	49025	46175	408	14100	500	34780	50	1	81688352	38189	51.71	19.42	12	0.80	904.00	2407.00	51400	20231215	-9.05	12800	20230104	265.23	51400	-9.05	20231215	12800	265.23	20230104	70500	-33.69	20230306	16000	192.19	20230316	1.75	N	403870	500	408 억		17488787	N	N	1384	N	00	N
46	20231221	121215	57	100.00	KSQ150		반도체	N	N	N	N		N	47100	100	2	0.21	26358173000	562526	24.83	46350	47650	46150	61100	32900	47000	46856.75	21.41	-4238	-5838	49700	48350	46850	45500	44000	49025	46175	408	14100	500	34780	50	1	81688352	38475	52.10	19.57	12	0.69	904.00	2407.00	51400	20231215	-8.37	12800	20230104	267.97	51400	-8.37	20231215	12800	267.97	20230104	70500	-33.19	20230306	16000	194.38	20230316	1.75	N	403870	500	408 억		17488787	N	N	1384	N	00	N
47	20231221	111215	57	100.00	KSQ150		반도체	N	N	N	N		N	46550	-450	5	-0.96	22387820450	477916	21.10	46350	47650	46150	61100	32900	47000	46844.60	21.41	-4238	-2709	49700	48350	46850	45500	44000	49025	46175	408	14100	500	34780	50	1	81688352	38026	51.49	19.34	12	0.59	904.00	2407.00	51400	20231215	-9.44	12800	20230104	263.67	51400	-9.44	20231215	12800	263.67	20230104	70500	-33.97	20230306	16000	190.94	20230316	1.75	N	403870	500	408 억		17488787	N	N	1384	N	00	N
48	20231221	101209	57	100.00	KSQ150		반도체	N	N	N	N		N	47100	100	2	0.21	14101901950	300380	13.26	46350	47650	46150	61100	32900	47000	46946.83	21.41	-4238	6836	49700	48350	46850	45500	44000	49025	46175	408	14100	500	34780	50	1	81688352	38475	52.10	19.57	12	0.37	904.00	2407.00	51400	20231215	-8.37	12800	20230104	267.97	51400	-8.37	20231215	12800	267.97	20230104	70500	-33.19	20230306	16000	194.38	20230316	1.75	N	403870	500	408 억		17488787	N	N	1384	N	00	N
49	20231221	091211	57	100.00	KSQ150		반도체	N	N	N	N		N	46800	-200	5	-0.43	4140132800	88994	3.93	46350	46950	46150	61100	32900	47000	46520.26	21.41	-4238	8639	49700	48350	46850	45500	44000	49025	46175	408	14100	500	34780	50	1	81688352	38230	51.77	19.44	12	0.11	904.00	2407.00	51400	20231215	-8.95	12800	20230104	265.62	51400	-8.95	20231215	12800	265.62	20230104	70500	-33.62	20230306	16000	192.50	20230316	1.75	N	403870	500	408 억		17488787	N	N	1384	N	00	N
50	20231220	161215	57	100.00	KSQ150		반도체	N	N	N	N		N	47000	1450	2	3.18	106001022800	2241613	184.09	45400	48200	45350	59200	31900	45550	47291.44	21.21	3495	175432	47916	46732	46016	44832	44116	46375	44475	408	13650	500	33700	50	1	81688352	38394	51.99	19.53	12	2.74	904.00	2407.00	51400	20231215	-8.56	12800	20230104	267.19	51400	-8.56	20231215	12800	267.19	20230104	70500	-33.33	20230306	16000	193.75	20230316	1.73	N	403870	500	408 억		17326429	N	N	1384	N	00	N
51	20231220	151311	57	100.00	KSQ150		반도체	N	N	N	N		N	46850	1300	2	2.85	103287080700	2183841	179.34	45400	48200	45350	59200	31900	45550	47299.57	21.21	3495	173666	47916	46732	46016	44832	44116	46375	44475	408	13650	500	33700	50	1	81688352	38271	51.83	19.46	12	2.67	904.00	2407.00	51400	20231215	-8.85	12800	20230104	266.02	51400	-8.85	20231215	12800	266.02	20230104	70500	-33.55	20230306	16000	192.81	20230316	1.73	N	403870	500	408 억		17326429	N	N	6101	N	00	N
52	20231220	141337	57	100.00	KSQ150		반도체	N	N	N	N		N	46950	1400	2	3.07	96553026150	2040250	167.55	45400	48200	45350	59200	31900	45550	47327.93	21.21	3495	164563	47916	46732	46016	44832	44116	46375	44475	408	13650	500	33700	50	1	81688352	38353	51.94	19.51	12	2.50	904.00	2407.00	51400	20231215	-8.66	12800	20230104	266.80	51400	-8.66	20231215	12800	266.80	20230104	70500	-33.40	20230306	16000	193.44	20230316	1.73	N	403870	500	408 억		17326429	N	N	6101	N	00	N
53	20231220	131323	57	100.00	KSQ150		반도체	N	N	N	N		N	47400	1850	2	4.06	90025427950	1901553	156.16	45400	48200	45350	59200	31900	45550	47347.25	21.21	3495	182380	47916	46732	46016	44832	44116	46375	44475	408	13650	500	33700	50	1	81688352	38720	52.43	19.69	12	2.33	904.00	2407.00	51400	20231215	-7.78	12800	20230104	270.31	51400	-7.78	20231215	12800	270.31	20230104	70500	-32.77	20230306	16000	196.25	20230316	1.73	N	403870	500	408 억		17326429	N	N	6101	N	00	N
54	20231220	121207	57	100.00	KSQ150		반도체	N	N	N	N		N	47400	1850	2	4.06	82815524300	1749353	143.66	45400	48200	45350	59200	31900	45550	47345.15	21.21	3495	195541	47916	46732	46016	44832	44116	46375	44475	408	13650	500	33700	50	1	81688352	38720	52.43	19.69	12	2.14	904.00	2407.00	51400	20231215	-7.78	12800	20230104	270.31	51400	-7.78	20231215	12800	270.31	20230104	70500	-32.77	20230306	16000	196.25	20230316	1.73	N	403870	500	408 억		17326429	N	N	6101	N	00	N
55	20231220	111211	57	100.00	KSQ150		반도체	N	N	N	N		N	47350	1800	2	3.95	75531774100	1595951	131.06	45400	48200	45350	59200	31900	45550	47332.02	21.21	3495	178235	47916	46732	46016	44832	44116	46375	44475	408	13650	500	33700	50	1	81688352	38679	52.38	19.67	12	1.95	904.00	2407.00	51400	20231215	-7.88	12800	20230104	269.92	51400	-7.88	20231215	12800	269.92	20230104	70500	-32.84	20230306	16000	195.94	20230316	1.73	N	403870	500	408 억		17326429	N	N	6101	N	00	N
56	20231220	101212	57	100.00	KSQ150		반도체	N	N	N	N		N	47550	2000	2	4.39	60915091000	1285427	105.56	45400	48200	45350	59200	31900	45550	47395.28	21.21	3495	183093	47916	46732	46016	44832	44116	46375	44475	408	13650	500	33700	50	1	81688352	38843	52.60	19.75	12	1.57	904.00	2407.00	51400	20231215	-7.49	12800	20230104	271.48	51400	-7.49	20231215	12800	271.48	20230104	70500	-32.55	20230306	16000	197.19	20230316	1.73	N	403870	500	408 억		17326429	N	N	6101	N	00	N
57	20231220	091210	57	100.00	KSQ150		반도체	N	N	N	N		N	47450	1900	2	4.17	23434435700	498479	40.94	45400	47700	45350	59200	31900	45550	47024.84	21.21	3495	95405	47916	46732	46016	44832	44116	46375	44475	408	13650	500	33700	50	1	81688352	38761	52.49	19.71	12	0.61	904.00	2407.00	51400	20231215	-7.68	12800	20230104	270.70	51400	-7.68	20231215	12800	270.70	20230104	70500	-32.70	20230306	16000	196.56	20230316	1.73	N	403870	500	408 억		17326429	N	N	6101	N	00	N
58	20231219	161207	57	100.00	KSQ150		반도체	N	N	N	N		N	45550	-500	5	-1.09	54303810650	1172807	109.13	46500	47200	45300	59800	32250	46050	46308.14	21.19	21706	-43608	47650	46850	46300	45500	44950	46575	45225	408	13750	500	34070	50	1	81688352	37209	50.39	18.92	12	1.44	904.00	2407.00	51400	20231215	-11.38	12800	20230104	255.86	51400	-11.38	20231215	12800	255.86	20230104	70500	-35.39	20230306	16000	184.69	20230316	1.56	N	403870	500	408 억		17311054	N	N	6101	N	00	N
59	20231219	151212	57	100.00	KSQ150		반도체	N	N	N	N		N	45900	-150	5	-0.33	51016406500	1100721	102.42	46500	47200	45300	59800	32250	46050	46348.45	21.19	21706	-57428	47650	46850	46300	45500	44950	46575	45225	408	13750	500	34070	50	1	81688352	37495	50.77	19.07	12	1.35	904.00	2407.00	51400	20231215	-10.70	12800	20230104	258.59	51400	-10.70	20231215	12800	258.59	20230104	70500	-34.89	20230306	16000	186.88	20230316	1.56	N	403870	500	408 억		17311054	N	N	5263	N	00	N
60	20231219	141206	57	100.00	KSQ150		반도체	N	N	N	N		N	45550	-500	5	-1.09	43931065100	945329	87.96	46500	47200	45450	59800	32250	46050	46472.18	21.19	21706	-70620	47650	46850	46300	45500	44950	46575	45225	408	13750	500	34070	50	1	81688352	37209	50.39	18.92	12	1.16	904.00	2407.00	51400	20231215	-11.38	12800	20230104	255.86	51400	-11.38	20231215	12800	255.86	20230104	70500	-35.39	20230306	16000	184.69	20230316	1.56	N	403870	500	408 억		17311054	N	N	5263	N	00	N
61	20231219	131214	57	100.00	KSQ150		반도체	N	N	N	N		N	46000	-50	5	-0.11	39981478100	858886	79.92	46500	47200	45450	59800	32250	46050	46550.99	21.19	21706	-73203	47650	46850	46300	45500	44950	46575	45225	408	13750	500	34070	50	1	81688352	37577	50.88	19.11	12	1.05	904.00	2407.00	51400	20231215	-10.51	12800	20230104	259.38	51400	-10.51	20231215	12800	259.38	20230104	70500	-34.75	20230306	16000	187.50	20230316	1.56	N	403870	500	408 억		17311054	N	N	5263	N	00	N
62	20231219	121215	57	100.00	KSQ150		반도체	N	N	N	N		N	46200	150	2	0.33	33251566600	712181	66.27	46500	47200	46150	59800	32250	46050	46690.70	21.19	21706	-35580	47650	46850	46300	45500	44950	46575	45225	408	13750	500	34070	50	1	81688352	37740	51.11	19.19	12	0.87	904.00	2407.00	51400	20231215	-10.12	12800	20230104	260.94	51400	-10.12	20231215	12800	260.94	20230104	70500	-34.47	20230306	16000	188.75	20230316	1.56	N	403870	500	408 억		17311054	N	N	5263	N	00	N
63	20231219	111211	57	100.00	KSQ150		반도체	N	N	N	N		N	46250	200	2	0.43	30652455500	655955	61.04	46500	47200	46200	59800	32250	46050	46730.58	21.19	21706	-36698	47650	46850	46300	45500	44950	46575	45225	408	13750	500	34070	50	1	81688352	37781	51.16	19.21	12	0.80	904.00	2407.00	51400	20231215	-10.02	12800	20230104	261.33	51400	-10.02	20231215	12800	261.33	20230104	70500	-34.40	20230306	16000	189.06	20230316	1.56	N	403870	500	408 억		17311054	N	N	5263	N	00	N
64	20231219	101207	57	100.00	KSQ150		반도체	N	N	N	N		N	46250	200	2	0.43	25971929500	554998	51.64	46500	47200	46200	59800	32250	46050	46797.83	21.19	21706	-29710	47650	46850	46300	45500	44950	46575	45225	408	13750	500	34070	50	1	81688352	37781	51.16	19.21	12	0.68	904.00	2407.00	51400	20231215	-10.02	12800	20230104	261.33	51400	-10.02	20231215	12800	261.33	20230104	70500	-34.40	20230306	16000	189.06	20230316	1.56	N	403870	500	408 억		17311054	N	N	5263	N	00	N
65	20231219	091205	57	100.00	KSQ150		반도체	N	N	N	N		N	47050	1000	2	2.17	12704258450	270598	25.18	46500	47200	46500	59800	32250	46050	46952.27	21.19	21706	7165	47650	46850	46300	45500	44950	46575	45225	408	13750	500	34070	50	1	81688352	38434	52.05	19.55	12	0.33	904.00	2407.00	51400	20231215	-8.46	12800	20230104	267.58	51400	-8.46	20231215	12800	267.58	20230104	70500	-33.26	20230306	16000	194.06	20230316	1.56	N	403870	500	408 억		17311054	N	N	5263	N	00	N
66	20231218	161204	57	100.00	KSQ150		반도체	N	N	N	N		N	46050	0	3	0.00	48916723400	1055957	29.27	46500	47100	45750	59800	32250	46050	46326.02	21.22	-261357	-21134	53583	49816	47633	43866	41683	48725	42775	408	13750	500	34070	50	1	81688352	37617	50.94	19.13	12	1.29	904.00	2407.00	51400	20231215	-10.41	12800	20230104	259.77	51400	-10.41	20231215	12800	259.77	20230104	70500	-34.68	20230306	16000	187.81	20230316	1.64	N	403870	500	408 억		17335780	N	N	5263	N	00	N
67	20231218	151207	57	100.00	KSQ150		반도체	N	N	N	N		N	46200	150	2	0.33	45519957150	982299	27.22	46500	47100	45750	59800	32250	46050	46340.32	21.22	-261357	-18406	53583	49816	47633	43866	41683	48725	42775	408	13750	500	34070	50	1	81688352	37740	51.11	19.19	12	1.20	904.00	2407.00	51400	20231215	-10.12	12800	20230104	260.94	51400	-10.12	20231215	12800	260.94	20230104	70500	-34.47	20230306	16000	188.75	20230316	1.64	N	403870	500	408 억		17335780	N	N	35174	N	00	N
68	20231218	141209	57	100.00	KSQ150		반도체	N	N	N	N		N	46050	0	3	0.00	41221941200	889149	24.64	46500	47100	45750	59800	32250	46050	46361.23	21.22	-261357	-25875	53583	49816	47633	43866	41683	48725	42775	408	13750	500	34070	50	1	81688352	37617	50.94	19.13	12	1.09	904.00	2407.00	51400	20231215	-10.41	12800	20230104	259.77	51400	-10.41	20231215	12800	259.77	20230104	70500	-34.68	20230306	16000	187.81	20230316	1.64	N	403870	500	408 억		17335780	N	N	35174	N	00	N
69	20231218	131200	57	100.00	KSQ150		반도체	N	N	N	N		N	46050	0	3	0.00	36798499200	793060	21.98	46500	47100	45750	59800	32250	46050	46400.79	21.22	-261357	-11496	53583	49816	47633	43866	41683	48725	42775	408	13750	500	34070	50	1	81688352	37617	50.94	19.13	12	0.97	904.00	2407.00	51400	20231215	-10.41	12800	20230104	259.77	51400	-10.41	20231215	12800	259.77	20230104	70500	-34.68	20230306	16000	187.81	20230316	1.64	N	403870	500	408 억		17335780	N	N	35174	N	00	N
70	20231218	121157	57	100.00	KSQ150		반도체	N	N	N	N		N	46250	200	2	0.43	32790461800	706137	19.57	46500	47100	45750	59800	32250	46050	46436.58	21.22	-261357	-3359	53583	49816	47633	43866	41683	48725	42775	408	13750	500	34070	50	1	81688352	37781	51.16	19.21	12	0.86	904.00	2407.00	51400	20231215	-10.02	12800	20230104	261.33	51400	-10.02	20231215	12800	261.33	20230104	70500	-34.40	20230306	16000	189.06	20230316	1.64	N	403870	500	408 억		17335780	N	N	35174	N	00	N
71	20231218	111158	57	100.00	KSQ150		반도체	N	N	N	N		N	46500	450	2	0.98	28977262400	623730	17.29	46500	47100	45750	59800	32250	46050	46458.23	21.22	-261357	1814	53583	49816	47633	43866	41683	48725	42775	408	13750	500	34070	50	1	81688352	37985	51.44	19.32	12	0.76	904.00	2407.00	51400	20231215	-9.53	12800	20230104	263.28	51400	-9.53	20231215	12800	263.28	20230104	70500	-34.04	20230306	16000	190.62	20230316	1.64	N	403870	500	408 억		17335780	N	N	35174	N	00	N
72	20231218	101156	57	100.00	KSQ150		반도체	N	N	N	N		N	46250	200	2	0.43	24172974550	520421	14.42	46500	47100	45750	59800	32250	46050	46449.13	21.22	-261357	-3323	53583	49816	47633	43866	41683	48725	42775	408	13750	500	34070	50	1	81688352	37781	51.16	19.21	12	0.64	904.00	2407.00	51400	20231215	-10.02	12800	20230104	261.33	51400	-10.02	20231215	12800	261.33	20230104	70500	-34.40	20230306	16000	189.06	20230316	1.64	N	403870	500	408 억		17335780	N	N	35174	N	00	N
73	20231218	091155	57	100.00	KSQ150		반도체	N	N	N	N		N	46600	550	2	1.19	9800919150	209826	5.82	46500	47100	46300	59800	32250	46050	46710.75	21.22	-261357	-15294	53583	49816	47633	43866	41683	48725	42775	408	13750	500	34070	50	1	81688352	38067	51.55	19.36	12	0.26	904.00	2407.00	51400	20231215	-9.34	12800	20230104	264.06	51400	-9.34	20231215	12800	264.06	20230104	70500	-33.90	20230306	16000	191.25	20230316	1.64	N	403870	500	408 억		17335780	N	N	35174	N	00	N
74	20231215	161158	57	100.00	KSQ150		반도체	N	N	N	N		N	46050	-2600	5	-5.34	171571572850	3582479	63.28	51100	51400	45450	63200	34100	48650	47897.13	22.02	-114297	-344487	52283	50466	47683	45866	43083	51375	46775	408	14550	500	36000	50	1	81688352	37617	50.94	19.13	12	4.39	904.00	2407.00	51400	20231215	-10.41	12800	20230104	259.77	51400	-10.41	20231215	12800	259.77	20230104	70500	-34.68	20230306	16000	187.81	20230316	1.66	N	403870	500	408 억		17984682	N	N	33848	N	00	N
75	20231215	151202	57	100.00	KSQ150		반도체	N	N	N	N		N	46000	-2650	5	-5.45	162529830900	3385888	59.81	51100	51400	45450	63200	34100	48650	48002.13	22.02	-114297	-368238	52283	50466	47683	45866	43083	51375	46775	408	14550	500	36000	50	1	81688352	37577	50.88	19.11	12	4.14	904.00	2407.00	51400	20231215	-10.51	12800	20230104	259.38	51400	-10.51	20231215	12800	259.38	20230104	70500	-34.75	20230306	16000	187.50	20230316	1.66	N	403870	500	408 억		17984682	N	N	16492	N	00	N
76	20231215	141201	57	100.00	KSQ150		반도체	N	N	N	N		N	45600	-3050	5	-6.27	147033884650	3046888	53.82	51100	51400	45500	63200	34100	48650	48257.07	22.02	-114297	-318827	52283	50466	47683	45866	43083	51375	46775	408	14550	500	36000	50	1	81688352	37250	50.44	18.94	12	3.73	904.00	2407.00	51400	20231215	-11.28	12800	20230104	256.25	51400	-11.28	20231215	12800	256.25	20230104	70500	-35.32	20230306	16000	185.00	20230316	1.66	N	403870	500	408 억		17984682	N	N	16492	N	00	N
77	20231215	131154	57	100.00	KSQ150		반도체	N	N	N	N		N	46500	-2150	5	-4.42	128106006850	2635527	46.56	51100	51400	46400	63200	34100	48650	48607.36	22.02	-114297	-295157	52283	50466	47683	45866	43083	51375	46775	408	14550	500	36000	50	1	81688352	37985	51.44	19.32	12	3.23	904.00	2407.00	51400	20231215	-9.53	12800	20230104	263.28	51400	-9.53	20231215	12800	263.28	20230104	70500	-34.04	20230306	16000	190.62	20230316	1.66	N	403870	500	408 억		17984682	N	N	16492	N	00	N
78	20231215	121155	57	100.00	KSQ150		반도체	N	N	N	N		N	47100	-1550	5	-3.19	116070168950	2377932	42.00	51100	51400	46850	63200	34100	48650	48811.39	22.02	-114297	-265150	52283	50466	47683	45866	43083	51375	46775	408	14550	500	36000	50	1	81688352	38475	52.10	19.57	12	2.91	904.00	2407.00	51400	20231215	-8.37	12800	20230104	267.97	51400	-8.37	20231215	12800	267.97	20230104	70500	-33.19	20230306	16000	194.38	20230316	1.66	N	403870	500	408 억		17984682	N	N	16492	N	00	N
79	20231215	111149	57	100.00	KSQ150		반도체	N	N	N	N		N	47750	-900	5	-1.85	105723952850	2159672	38.15	51100	51400	46850	63200	34100	48650	48953.71	22.02	-114297	-203721	52283	50466	47683	45866	43083	51375	46775	408	14550	500	36000	50	1	81688352	39006	52.82	19.84	12	2.64	904.00	2407.00	51400	20231215	-7.10	12800	20230104	273.05	51400	-7.10	20231215	12800	273.05	20230104	70500	-32.27	20230306	16000	198.44	20230316	1.66	N	403870	500	408 억		17984682	N	N	16492	N	00	N
80	20231215	101155	57	100.00	KSQ150		반도체	N	N	N	N		N	47550	-1100	5	-2.26	87987737700	1784776	31.53	51100	51400	47400	63200	34100	48650	49299.04	22.02	-114297	-151705	52283	50466	47683	45866	43083	51375	46775	408	14550	500	36000	50	1	81688352	38843	52.60	19.75	12	2.18	904.00	2407.00	51400	20231215	-7.49	12800	20230104	271.48	51400	-7.49	20231215	12800	271.48	20230104	70500	-32.55	20230306	16000	197.19	20230316	1.66	N	403870	500	408 억		17984682	N	N	16492	N	00	N
81	20231215	091159	57	100.00	KSQ150		반도체	N	N	N	N		N	48500	-150	5	-0.31	48634303250	972860	17.19	51100	51400	48450	63200	34100	48650	49991.07	22.02	-114297	-176899	52283	50466	47683	45866	43083	51375	46775	408	14550	500	36000	50	1	81688352	39619	53.65	20.15	12	1.19	904.00	2407.00	51400	20231215	-5.64	12800	20230104	278.91	51400	-5.64	20231215	12800	278.91	20230104	70500	-31.21	20230306	16000	203.12	20230316	1.66	N	403870	500	408 억		17984682	N	N	16492	N	00	N
82	20231214	161150	57	100.00	KSQ150		반도체	N	N	N	N		N	48650	4850	2	11.07	257513216950	5416080	704.13	45300	49500	44900	56900	30700	43800	47544.04	22.23	-98172	-145237	45333	44566	44183	43416	43033	44375	43225	408	13100	500	32410	50	1	81688352	39741	53.82	20.21	12	6.63	904.00	2407.00	49500	20231214	-1.72	12800	20230104	280.08	49500	-1.72	20231214	12800	280.08	20230104	70500	-30.99	20230306	16000	204.06	20230316	1.63	N	403870	500	408 억		18159357	N	N	16492	N	00	N
83	20231214	151230	57	100.00	KSQ150		반도체	N	N	N	N		N	48500	4700	2	10.73	241326426200	5083053	660.84	45300	49500	44900	56900	30700	43800	47476.68	22.23	-98172	-133044	45333	44566	44183	43416	43033	44375	43225	408	13100	500	32410	50	1	81688352	39619	53.65	20.15	12	6.22	904.00	2407.00	49500	20231214	-2.02	12800	20230104	278.91	49500	-2.02	20231214	12800	278.91	20230104	70500	-31.21	20230306	16000	203.12	20230316	1.63	N	403870	500	408 억		18159357	N	N	4220	N	00	N
84	20231214	141158	57	100.00	KSQ150		반도체	N	N	N	N		N	47850	4050	2	9.25	210339565600	4442332	577.54	45300	49500	44900	56900	30700	43800	47348.92	22.23	-98172	-177982	45333	44566	44183	43416	43033	44375	43225	408	13100	500	32410	50	1	81688352	39088	52.93	19.88	12	5.44	904.00	2407.00	49500	20231214	-3.33	12800	20230104	273.83	49500	-3.33	20231214	12800	273.83	20230104	70500	-32.13	20230306	16000	199.06	20230316	1.63	N	403870	500	408 억		18159357	N	N	4220	N	00	N
85	20231214	131228	57	100.00	KSQ150		반도체	N	N	N	N		N	47900	4100	2	9.36	193118377350	4083517	530.89	45300	49500	44900	56900	30700	43800	47292.19	22.23	-98172	-221037	45333	44566	44183	43416	43033	44375	43225	408	13100	500	32410	50	1	81688352	39129	52.99	19.90	12	5.00	904.00	2407.00	49500	20231214	-3.23	12800	20230104	274.22	49500	-3.23	20231214	12800	274.22	20230104	70500	-32.06	20230306	16000	199.38	20230316	1.63	N	403870	500	408 억		18159357	N	N	4220	N	00	N
86	20231214	121250	57	100.00	KSQ150		반도체	N	N	N	N		N	47300	3500	2	7.99	182920185350	3868427	502.93	45300	49500	44900	56900	30700	43800	47285.44	22.23	-98172	-229722	45333	44566	44183	43416	43033	44375	43225	408	13100	500	32410	50	1	81688352	38639	52.32	19.65	12	4.74	904.00	2407.00	49500	20231214	-4.44	12800	20230104	269.53	49500	-4.44	20231214	12800	269.53	20230104	70500	-32.91	20230306	16000	195.62	20230316	1.63	N	403870	500	408 억		18159357	N	N	4220	N	00	N
87	20231214	111225	57	100.00	KSQ150		반도체	N	N	N	N		N	47050	3250	2	7.42	163712042050	3459298	449.74	45300	49500	44900	56900	30700	43800	47325.24	22.23	-98172	-207210	45333	44566	44183	43416	43033	44375	43225	408	13100	500	32410	50	1	81688352	38434	52.05	19.55	12	4.23	904.00	2407.00	49500	20231214	-4.95	12800	20230104	267.58	49500	-4.95	20231214	12800	267.58	20230104	70500	-33.26	20230306	16000	194.06	20230316	1.63	N	403870	500	408 억		18159357	N	N	4220	N	00	N
88	20231214	101140	57	100.00	KSQ150		반도체	N	N	N	N		N	47500	3700	2	8.45	73874712300	1586165	206.21	45300	47500	44900	56900	30700	43800	46574.46	22.23	-98172	-51597	45333	44566	44183	43416	43033	44375	43225	408	13100	500	32410	50	1	81688352	38802	52.54	19.73	12	1.94	904.00	2407.00	49100	20231201	-3.26	12800	20230104	271.09	49100	-3.26	20231201	12800	271.09	20230104	70500	-32.62	20230306	16000	196.88	20230316	1.63	N	403870	500	408 억		18159357	N	N	4220	N	00	N
89	20231214	091120	57	100.00	KSQ150		반도체	N	N	N	N		N	46700	2900	2	6.62	24085301850	524462	68.18	45300	46700	44900	56900	30700	43800	45923.91	22.23	-98172	-22421	45333	44566	44183	43416	43033	44375	43225	408	13100	500	32410	50	1	81688352	38148	51.66	19.40	12	0.64	904.00	2407.00	49100	20231201	-4.89	12800	20230104	264.84	49100	-4.89	20231201	12800	264.84	20230104	70500	-33.76	20230306	16000	191.88	20230316	1.63	N	403870	500	408 억		18159357	N	N	4220	N	00	N
90	20231213	161145	57	100.00	KSQ150		반도체	N	N	N	N		N	43800	-800	5	-1.79	33665867550	758180	57.40	44300	44950	43800	57900	31250	44600	44404.99	22.24	14781	-15205	46533	45566	44833	43866	43133	45200	43500	408	13300	500	33000	50	1	81688352	35779	48.45	18.20	12	0.93	904.00	2407.00	49100	20231201	-10.79	12800	20230104	242.19	49100	-10.79	20231201	12800	242.19	20230104	70500	-37.87	20230306	16000	173.75	20230316	1.56	N	403870	500	408 억		18166037	N	N	4220	N	00	N
91	20231213	151210	57	100.00	KSQ150		반도체	N	N	N	N		N	44200	-400	5	-0.90	29844697600	671109	50.81	44300	44950	43800	57900	31250	44600	44470.70	22.24	14781	-47257	46533	45566	44833	43866	43133	45200	43500	408	13300	500	33000	50	1	81688352	36106	48.89	18.36	12	0.82	904.00	2407.00	49100	20231201	-9.98	12800	20230104	245.31	49100	-9.98	20231201	12800	245.31	20230104	70500	-37.30	20230306	16000	176.25	20230316	1.56	N	403870	500	408 억		18166037	N	N	4836	N	00	N
92	20231213	141209	57	100.00	KSQ150		반도체	N	N	N	N		N	44450	-150	5	-0.34	23604538850	529995	40.13	44300	44950	43800	57900	31250	44600	44537.28	22.24	14781	-32302	46533	45566	44833	43866	43133	45200	43500	408	13300	500	33000	50	1	81688352	36310	49.17	18.47	12	0.65	904.00	2407.00	49100	20231201	-9.47	12800	20230104	247.27	49100	-9.47	20231201	12800	247.27	20230104	70500	-36.95	20230306	16000	177.81	20230316	1.56	N	403870	500	408 억		18166037	N	N	4836	N	00	N
93	20231213	131213	57	100.00	KSQ150		반도체	N	N	N	N		N	44600	0	3	0.00	18681318700	419637	31.77	44300	44950	43800	57900	31250	44600	44517.80	22.24	14781	-28744	46533	45566	44833	43866	43133	45200	43500	408	13300	500	33000	50	1	81688352	36433	49.34	18.53	12	0.51	904.00	2407.00	49100	20231201	-9.16	12800	20230104	248.44	49100	-9.16	20231201	12800	248.44	20230104	70500	-36.74	20230306	16000	178.75	20230316	1.56	N	403870	500	408 억		18166037	N	N	4836	N	00	N
94	20231213	121208	57	100.00	KSQ150		반도체	N	N	N	N		N	44700	100	2	0.22	14963739700	336349	25.47	44300	44950	43800	57900	31250	44600	44488.71	22.24	14781	-15535	46533	45566	44833	43866	43133	45200	43500	408	13300	500	33000	50	1	81688352	36515	49.45	18.57	12	0.41	904.00	2407.00	49100	20231201	-8.96	12800	20230104	249.22	49100	-8.96	20231201	12800	249.22	20230104	70500	-36.60	20230306	16000	179.38	20230316	1.56	N	403870	500	408 억		18166037	N	N	4836	N	00	N
95	20231213	111214	57	100.00	KSQ150		반도체	N	N	N	N		N	44650	50	2	0.11	12307563000	276735	20.95	44300	44950	43800	57900	31250	44600	44474.16	22.24	14781	-10766	46533	45566	44833	43866	43133	45200	43500	408	13300	500	33000	50	1	81688352	36474	49.39	18.55	12	0.34	904.00	2407.00	49100	20231201	-9.06	12800	20230104	248.83	49100	-9.06	20231201	12800	248.83	20230104	70500	-36.67	20230306	16000	179.06	20230316	1.56	N	403870	500	408 억		18166037	N	N	4836	N	00	N
96	20231213	101220	57	100.00	KSQ150		반도체	N	N	N	N		N	44650	50	2	0.11	9660947200	217435	16.46	44300	44950	43800	57900	31250	44600	44431.38	22.24	14781	-5727	46533	45566	44833	43866	43133	45200	43500	408	13300	500	33000	50	1	81688352	36474	49.39	18.55	12	0.27	904.00	2407.00	49100	20231201	-9.06	12800	20230104	248.83	49100	-9.06	20231201	12800	248.83	20230104	70500	-36.67	20230306	16000	179.06	20230316	1.56	N	403870	500	408 억		18166037	N	N	4836	N	00	N
97	20231213	091205	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	-450	5	-1.01	3479865000	78782	5.96	44300	44450	43800	57900	31250	44600	44170.50	22.24	14781	-5433	46533	45566	44833	43866	43133	45200	43500	408	13300	500	33000	50	1	81688352	36065	48.84	18.34	12	0.10	904.00	2407.00	49100	20231201	-10.08	12800	20230104	244.92	49100	-10.08	20231201	12800	244.92	20230104	70500	-37.38	20230306	16000	175.94	20230316	1.56	N	403870	500	408 억		18166037	N	N	4836	N	00	N
98	20231212	161124	57	100.00	KSQ150		반도체	N	N	N	N		N	44600	600	2	1.36	58290776950	1297235	109.19	44750	45800	44100	57200	30800	44000	44935.86	22.17	20771	-60524	46366	45182	44366	43182	42366	44775	42775	408	13200	500	32560	50	1	81688352	36433	49.34	18.53	12	1.59	904.00	2407.00	49100	20231201	-9.16	12800	20230104	248.44	49100	-9.16	20231201	12800	248.44	20230104	70500	-36.74	20230306	16000	178.75	20230316	1.53	N	403870	500	408 억		18111973	N	N	4836	N	00	N
99	20231212	151129	57	100.00	KSQ150		반도체	N	N	N	N		N	44600	600	2	1.36	55238883800	1228824	103.44	44750	45800	44100	57200	30800	44000	44952.70	22.17	20771	-60916	46366	45182	44366	43182	42366	44775	42775	408	13200	500	32560	50	1	81688352	36433	49.34	18.53	12	1.50	904.00	2407.00	49100	20231201	-9.16	12800	20230104	248.44	49100	-9.16	20231201	12800	248.44	20230104	70500	-36.74	20230306	16000	178.75	20230316	1.53	N	403870	500	408 억		18111973	N	N	1906	N	00	N
100	20231212	141026	57	100.00	KSQ150		반도체	N	N	N	N		N	45000	1000	2	2.27	49424086750	1098688	92.48	44750	45800	44100	57200	30800	44000	44984.71	22.17	20771	-55082	46366	45182	44366	43182	42366	44775	42775	408	13200	500	32560	50	1	81688352	36760	49.78	18.70	12	1.34	904.00	2407.00	49100	20231201	-8.35	12800	20230104	251.56	49100	-8.35	20231201	12800	251.56	20230104	70500	-36.17	20230306	16000	181.25	20230316	1.53	N	403870	500	408 억		18111973	N	N	1906	N	00	N
101	20231212	131033	57	100.00	KSQ150		반도체	N	N	N	N		N	44500	500	2	1.14	41437491050	920918	77.52	44750	45800	44100	57200	30800	44000	44995.94	22.17	20771	-49148	46366	45182	44366	43182	42366	44775	42775	408	13200	500	32560	50	1	81688352	36351	49.23	18.49	12	1.13	904.00	2407.00	49100	20231201	-9.37	12800	20230104	247.66	49100	-9.37	20231201	12800	247.66	20230104	70500	-36.88	20230306	16000	178.12	20230316	1.53	N	403870	500	408 억		18111973	N	N	1906	N	00	N
102	20231212	121021	57	100.00	KSQ150		반도체	N	N	N	N		N	44650	650	2	1.48	38025588300	844264	71.07	44750	45800	44100	57200	30800	44000	45040.02	22.17	20771	-29353	46366	45182	44366	43182	42366	44775	42775	408	13200	500	32560	50	1	81688352	36474	49.39	18.55	12	1.03	904.00	2407.00	49100	20231201	-9.06	12800	20230104	248.83	49100	-9.06	20231201	12800	248.83	20230104	70500	-36.67	20230306	16000	179.06	20230316	1.53	N	403870	500	408 억		18111973	N	N	1906	N	00	N
103	20231212	111038	57	100.00	KSQ150		반도체	N	N	N	N		N	44650	650	2	1.48	34898474000	774093	65.16	44750	45800	44100	57200	30800	44000	45083.16	22.17	20771	-29954	46366	45182	44366	43182	42366	44775	42775	408	13200	500	32560	50	1	81688352	36474	49.39	18.55	12	0.95	904.00	2407.00	49100	20231201	-9.06	12800	20230104	248.83	49100	-9.06	20231201	12800	248.83	20230104	70500	-36.67	20230306	16000	179.06	20230316	1.53	N	403870	500	408 억		18111973	N	N	1906	N	00	N
104	20231212	101122	57	100.00	KSQ150		반도체	N	N	N	N		N	44500	500	2	1.14	30728405000	680637	57.29	44750	45800	44100	57200	30800	44000	45146.67	22.17	20771	-33152	46366	45182	44366	43182	42366	44775	42775	408	13200	500	32560	50	1	81688352	36351	49.23	18.49	12	0.83	904.00	2407.00	49100	20231201	-9.37	12800	20230104	247.66	49100	-9.37	20231201	12800	247.66	20230104	70500	-36.88	20230306	16000	178.12	20230316	1.53	N	403870	500	408 억		18111973	N	N	1906	N	00	N
105	20231212	091122	57	100.00	KSQ150		반도체	N	N	N	N		N	45250	1250	2	2.84	13754785450	302783	25.49	44750	45800	44750	57200	30800	44000	45428.22	22.17	20771	16199	46366	45182	44366	43182	42366	44775	42775	408	13200	500	32560	50	1	81688352	36964	50.06	18.80	12	0.37	904.00	2407.00	49100	20231201	-7.84	12800	20230104	253.52	49100	-7.84	20231201	12800	253.52	20230104	70500	-35.82	20230306	16000	182.81	20230316	1.53	N	403870	500	408 억		18111973	N	N	1906	N	00	N
106	20231211	161124	57	100.00	KSQ150		반도체	N	N	N	N		N	44000	-1100	5	-2.44	52073734850	1176178	55.61	45100	45550	43550	58600	31600	45100	44274.10	22.30	88814	-23169	48700	46900	46000	44200	43300	46450	43750	408	13500	500	33370	50	1	81688352	35943	48.67	18.28	12	1.44	904.00	2407.00	49100	20231201	-10.39	12800	20230104	243.75	49100	-10.39	20231201	12800	243.75	20230104	70500	-37.59	20230306	16000	175.00	20230316	1.58	N	403870	500	408 억		18216731	N	N	1906	N	00	N
107	20231211	151120	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	-950	5	-2.11	48113135100	1086221	51.36	45100	45550	43550	58600	31600	45100	44293.87	22.30	88814	-39511	48700	46900	46000	44200	43300	46450	43750	408	13500	500	33370	50	1	81688352	36065	48.84	18.34	12	1.33	904.00	2407.00	49100	20231201	-10.08	12800	20230104	244.92	49100	-10.08	20231201	12800	244.92	20230104	70500	-37.38	20230306	16000	175.94	20230316	1.58	N	403870	500	408 억		18216731	N	N	2620	N	00	N
108	20231211	141120	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	-1200	5	-2.66	43124500650	973172	46.01	45100	45550	43550	58600	31600	45100	44313.13	22.30	88814	-54933	48700	46900	46000	44200	43300	46450	43750	408	13500	500	33370	50	1	81688352	35861	48.56	18.24	12	1.19	904.00	2407.00	49100	20231201	-10.59	12800	20230104	242.97	49100	-10.59	20231201	12800	242.97	20230104	70500	-37.73	20230306	16000	174.38	20230316	1.58	N	403870	500	408 억		18216731	N	N	2620	N	00	N
109	20231211	131116	57	100.00	KSQ150		반도체	N	N	N	N		N	43750	-1350	5	-2.99	40275679200	908157	42.94	45100	45550	43550	58600	31600	45100	44348.60	22.30	88814	-65152	48700	46900	46000	44200	43300	46450	43750	408	13500	500	33370	50	1	81688352	35739	48.40	18.18	12	1.11	904.00	2407.00	49100	20231201	-10.90	12800	20230104	241.80	49100	-10.90	20231201	12800	241.80	20230104	70500	-37.94	20230306	16000	173.44	20230316	1.58	N	403870	500	408 억		18216731	N	N	2620	N	00	N
110	20231211	121119	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-1250	5	-2.77	33690754950	757669	35.82	45100	45550	43750	58600	31600	45100	44466.11	22.30	88814	-44532	48700	46900	46000	44200	43300	46450	43750	408	13500	500	33370	50	1	81688352	35820	48.51	18.22	12	0.93	904.00	2407.00	49100	20231201	-10.69	12800	20230104	242.58	49100	-10.69	20231201	12800	242.58	20230104	70500	-37.80	20230306	16000	174.06	20230316	1.58	N	403870	500	408 억		18216731	N	N	2620	N	00	N
111	20231211	111114	57	100.00	KSQ150		반도체	N	N	N	N		N	44250	-850	5	-1.88	27867217850	625458	29.57	45100	45550	43750	58600	31600	45100	44554.68	22.30	88814	-20696	48700	46900	46000	44200	43300	46450	43750	408	13500	500	33370	50	1	81688352	36147	48.95	18.38	12	0.77	904.00	2407.00	49100	20231201	-9.88	12800	20230104	245.70	49100	-9.88	20231201	12800	245.70	20230104	70500	-37.23	20230306	16000	176.56	20230316	1.58	N	403870	500	408 억		18216731	N	N	2620	N	00	N
112	20231211	101113	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	-950	5	-2.11	23192116000	520284	24.60	45100	45550	43750	58600	31600	45100	44575.62	22.30	88814	-28495	48700	46900	46000	44200	43300	46450	43750	408	13500	500	33370	50	1	81688352	36065	48.84	18.34	12	0.64	904.00	2407.00	49100	20231201	-10.08	12800	20230104	244.92	49100	-10.08	20231201	12800	244.92	20230104	70500	-37.38	20230306	16000	175.94	20230316	1.58	N	403870	500	408 억		18216731	N	N	2620	N	00	N
113	20231211	091113	57	100.00	KSQ150		반도체	N	N	N	N		N	44650	-450	5	-1.00	10015092750	224953	10.64	45100	45550	43750	58600	31600	45100	44520.17	22.30	88814	-13972	48700	46900	46000	44200	43300	46450	43750	408	13500	500	33370	50	1	81688352	36474	49.39	18.55	12	0.28	904.00	2407.00	49100	20231201	-9.06	12800	20230104	248.83	49100	-9.06	20231201	12800	248.83	20230104	70500	-36.67	20230306	16000	179.06	20230316	1.58	N	403870	500	408 억		18216731	N	N	2620	N	00	N
114	20231208	161104	57	100.00	KSQ150		반도체	N	N	N	N		N	45100	0	3	0.00	97289337050	2092843	195.46	46950	47800	45100	58600	31600	45100	46491.00	22.39	-5536	-74322	46800	45950	45200	44350	43600	45575	43975	408	13500	500	33370	50	1	81688352	36841	49.89	18.74	12	2.56	904.00	2407.00	49100	20231201	-8.15	12800	20230104	252.34	49100	-8.15	20231201	12800	252.34	20230104	70500	-36.03	20230306	16000	181.88	20230316	1.57	N	403870	500	408 억		18293222	N	N	2620	N	00	N
115	20231208	151107	57	100.00	KSQ150		반도체	N	N	N	N		N	45350	250	2	0.55	92827265050	1994068	186.24	46950	47800	45100	58600	31600	45100	46551.71	22.39	-5536	-100895	46800	45950	45200	44350	43600	45575	43975	408	13500	500	33370	50	1	81688352	37046	50.17	18.84	12	2.44	904.00	2407.00	49100	20231201	-7.64	12800	20230104	254.30	49100	-7.64	20231201	12800	254.30	20230104	70500	-35.67	20230306	16000	183.44	20230316	1.57	N	403870	500	408 억		18293222	N	N	0	N	00	N
116	20231208	141106	57	100.00	KSQ150		반도체	N	N	N	N		N	45650	550	2	1.22	81366574900	1741809	162.68	46950	47800	45550	58600	31600	45100	46713.83	22.39	-5536	-153884	46800	45950	45200	44350	43600	45575	43975	408	13500	500	33370	50	1	81688352	37291	50.50	18.97	12	2.13	904.00	2407.00	49100	20231201	-7.03	12800	20230104	256.64	49100	-7.03	20231201	12800	256.64	20230104	70500	-35.25	20230306	16000	185.31	20230316	1.57	N	403870	500	408 억		18293222	N	N	0	N	00	N
117	20231208	131104	57	100.00	KSQ150		반도체	N	N	N	N		N	46050	950	2	2.11	75195141250	1607383	150.12	46950	47800	45800	58600	31600	45100	46781.10	22.39	-5536	-166108	46800	45950	45200	44350	43600	45575	43975	408	13500	500	33370	50	1	81688352	37617	50.94	19.13	12	1.97	904.00	2407.00	49100	20231201	-6.21	12800	20230104	259.77	49100	-6.21	20231201	12800	259.77	20230104	70500	-34.68	20230306	16000	187.81	20230316	1.57	N	403870	500	408 억		18293222	N	N	0	N	00	N
118	20231208	121101	57	100.00	KSQ150		반도체	N	N	N	N		N	46050	950	2	2.11	70323434200	1501879	140.27	46950	47800	45800	58600	31600	45100	46823.64	22.39	-5536	-172044	46800	45950	45200	44350	43600	45575	43975	408	13500	500	33370	50	1	81688352	37617	50.94	19.13	12	1.84	904.00	2407.00	49100	20231201	-6.21	12800	20230104	259.77	49100	-6.21	20231201	12800	259.77	20230104	70500	-34.68	20230306	16000	187.81	20230316	1.57	N	403870	500	408 억		18293222	N	N	0	N	00	N
119	20231208	111056	57	100.00	KSQ150		반도체	N	N	N	N		N	45850	750	2	1.66	66140197700	1411057	131.79	46950	47800	45800	58600	31600	45100	46872.80	22.39	-5536	-163861	46800	45950	45200	44350	43600	45575	43975	408	13500	500	33370	50	1	81688352	37454	50.72	19.05	12	1.73	904.00	2407.00	49100	20231201	-6.62	12800	20230104	258.20	49100	-6.62	20231201	12800	258.20	20230104	70500	-34.96	20230306	16000	186.56	20230316	1.57	N	403870	500	408 억		18293222	N	N	0	N	00	N
120	20231208	101106	57	100.00	KSQ150		반도체	N	N	N	N		N	46900	1800	2	3.99	54178830300	1152577	107.64	46950	47800	46050	58600	31600	45100	47006.69	22.39	-5536	-120744	46800	45950	45200	44350	43600	45575	43975	408	13500	500	33370	50	1	81688352	38312	51.88	19.48	12	1.41	904.00	2407.00	49100	20231201	-4.48	12800	20230104	266.41	49100	-4.48	20231201	12800	266.41	20230104	70500	-33.48	20230306	16000	193.12	20230316	1.57	N	403870	500	408 억		18293222	N	N	0	N	00	N
121	20231208	091055	57	100.00	KSQ150		반도체	N	N	N	N		N	46800	1700	2	3.77	15457559150	330532	30.87	46950	47200	46050	58600	31600	45100	46765.70	22.39	-5536	-80829	46800	45950	45200	44350	43600	45575	43975	408	13500	500	33370	50	1	81688352	38230	51.77	19.44	12	0.40	904.00	2407.00	49100	20231201	-4.68	12800	20230104	265.62	49100	-4.68	20231201	12800	265.62	20230104	70500	-33.62	20230306	16000	192.50	20230316	1.57	N	403870	500	408 억		18293222	N	N	0	N	00	N
122	20231207	161055	57	100.00	KSQ150		반도체	N	N	N	N		N	45100	-1550	5	-3.32	47711952950	1055857	39.41	45900	46050	44450	60600	32700	46650	45187.73	22.41	-4928	-86218	49616	48132	46166	44682	42716	48875	45425	408	13950	500	34520	50	1	81688352	36841	49.89	18.74	12	1.29	904.00	2407.00	49100	20231201	-8.15	12800	20230104	252.34	49100	-8.15	20231201	12800	252.34	20230104	70500	-36.03	20230306	16000	181.88	20230316	1.63	N	403870	500	408 억		18310250	N	N	0	N	00	N
123	20231207	151058	57	100.00	KSQ150		반도체	N	N	N	N		N	45000	-1650	5	-3.54	44936207250	994249	37.11	45900	46050	44450	60600	32700	46650	45195.83	22.41	-4928	-83975	49616	48132	46166	44682	42716	48875	45425	408	13950	500	34520	50	1	81688352	36760	49.78	18.70	12	1.22	904.00	2407.00	49100	20231201	-8.35	12800	20230104	251.56	49100	-8.35	20231201	12800	251.56	20230104	70500	-36.17	20230306	16000	181.25	20230316	1.63	N	403870	500	408 억		18310250	N	N	0	N	00	N
124	20231207	141057	57	100.00	KSQ150		반도체	N	N	N	N		N	45200	-1450	5	-3.11	40213152600	889706	33.21	45900	46050	44450	60600	32700	46650	45197.91	22.41	-4928	-81966	49616	48132	46166	44682	42716	48875	45425	408	13950	500	34520	50	1	81688352	36923	50.00	18.78	12	1.09	904.00	2407.00	49100	20231201	-7.94	12800	20230104	253.12	49100	-7.94	20231201	12800	253.12	20230104	70500	-35.89	20230306	16000	182.50	20230316	1.63	N	403870	500	408 억		18310250	N	N	0	N	00	N
125	20231207	131055	57	100.00	KSQ150		반도체	N	N	N	N		N	45350	-1300	5	-2.79	36109112050	799061	29.82	45900	46050	44450	60600	32700	46650	45189.05	22.41	-4928	-68003	49616	48132	46166	44682	42716	48875	45425	408	13950	500	34520	50	1	81688352	37046	50.17	18.84	12	0.98	904.00	2407.00	49100	20231201	-7.64	12800	20230104	254.30	49100	-7.64	20231201	12800	254.30	20230104	70500	-35.67	20230306	16000	183.44	20230316	1.63	N	403870	500	408 억		18310250	N	N	0	N	00	N
126	20231207	121055	57	100.00	KSQ150		반도체	N	N	N	N		N	45200	-1450	5	-3.11	33825493000	748664	27.94	45900	46050	44450	60600	32700	46650	45180.74	22.41	-4928	-71961	49616	48132	46166	44682	42716	48875	45425	408	13950	500	34520	50	1	81688352	36923	50.00	18.78	12	0.92	904.00	2407.00	49100	20231201	-7.94	12800	20230104	253.12	49100	-7.94	20231201	12800	253.12	20230104	70500	-35.89	20230306	16000	182.50	20230316	1.63	N	403870	500	408 억		18310250	N	N	0	N	00	N
127	20231207	111043	57	100.00	KSQ150		반도체	N	N	N	N		N	45250	-1400	5	-3.00	25484736400	562995	21.01	45900	46050	44550	60600	32700	46650	45265.86	22.41	-4928	-50769	49616	48132	46166	44682	42716	48875	45425	408	13950	500	34520	50	1	81688352	36964	50.06	18.80	12	0.69	904.00	2407.00	49100	20231201	-7.84	12800	20230104	253.52	49100	-7.84	20231201	12800	253.52	20230104	70500	-35.82	20230306	16000	182.81	20230316	1.63	N	403870	500	408 억		18310250	N	N	0	N	00	N
128	20231207	101049	57	100.00	KSQ150		반도체	N	N	N	N		N	45600	-1050	5	-2.25	21547440200	476193	17.77	45900	46050	44550	60600	32700	46650	45248.78	22.41	-4928	-71985	49616	48132	46166	44682	42716	48875	45425	408	13950	500	34520	50	1	81688352	37250	50.44	18.94	12	0.58	904.00	2407.00	49100	20231201	-7.13	12800	20230104	256.25	49100	-7.13	20231201	12800	256.25	20230104	70500	-35.32	20230306	16000	185.00	20230316	1.63	N	403870	500	408 억		18310250	N	N	0	N	00	N
129	20231207	091054	57	100.00	KSQ150		반도체	N	N	N	N		N	45250	-1400	5	-3.00	9441625200	208323	7.78	45900	46050	44550	60600	32700	46650	45320.73	22.41	-4928	-48399	49616	48132	46166	44682	42716	48875	45425	408	13950	500	34520	50	1	81688352	36964	50.06	18.80	12	0.26	904.00	2407.00	49100	20231201	-7.84	12800	20230104	253.52	49100	-7.84	20231201	12800	253.52	20230104	70500	-35.82	20230306	16000	182.81	20230316	1.63	N	403870	500	408 억		18310250	N	N	0	N	00	N
130	20231206	161043	57	100.00	KSQ150		반도체	N	N	N	N		N	46650	2750	2	6.26	123492297250	2659749	137.98	44200	47650	44200	57000	30750	43900	46432.83	22.29	-2250	104757	47500	45700	44700	42900	41900	45200	42400	408	13100	500	32480	50	1	81688352	38108	51.60	19.38	12	3.26	904.00	2407.00	49100	20231201	-4.99	12800	20230104	264.45	49100	-4.99	20231201	12800	264.45	20230104	70500	-33.83	20230306	16000	191.56	20230316	1.72	N	403870	500	408 억		18212290	N	N	2261	N	00	N
131	20231206	151101	57	100.00	KSQ150		반도체	N	N	N	N		N	46700	2800	2	6.38	118145601700	2545099	132.04	44200	47650	44200	57000	30750	43900	46424.25	22.29	-2250	85099	47500	45700	44700	42900	41900	45200	42400	408	13100	500	32480	50	1	81688352	38148	51.66	19.40	12	3.12	904.00	2407.00	49100	20231201	-4.89	12800	20230104	264.84	49100	-4.89	20231201	12800	264.84	20230104	70500	-33.76	20230306	16000	191.88	20230316	1.72	N	403870	500	408 억		18212290	N	N	2261	N	00	N
132	20231206	141056	57	100.00	KSQ150		반도체	N	N	N	N		N	47100	3200	2	7.29	107587375600	2320698	120.39	44200	47650	44200	57000	30750	43900	46363.58	22.29	-2250	71038	47500	45700	44700	42900	41900	45200	42400	408	13100	500	32480	50	1	81688352	38475	52.10	19.57	12	2.84	904.00	2407.00	49100	20231201	-4.07	12800	20230104	267.97	49100	-4.07	20231201	12800	267.97	20230104	70500	-33.19	20230306	16000	194.38	20230316	1.72	N	403870	500	408 억		18212290	N	N	2261	N	00	N
133	20231206	131045	57	100.00	KSQ150		반도체	N	N	N	N		N	46850	2950	2	6.72	94226256900	2037523	105.70	44200	47650	44200	57000	30750	43900	46249.47	22.29	-2250	52237	47500	45700	44700	42900	41900	45200	42400	408	13100	500	32480	50	1	81688352	38271	51.83	19.46	12	2.49	904.00	2407.00	49100	20231201	-4.58	12800	20230104	266.02	49100	-4.58	20231201	12800	266.02	20230104	70500	-33.55	20230306	16000	192.81	20230316	1.72	N	403870	500	408 억		18212290	N	N	2261	N	00	N
134	20231206	121034	57	100.00	KSQ150		반도체	N	N	N	N		N	46850	2950	2	6.72	87615533400	1895837	98.35	44200	47650	44200	57000	30750	43900	46218.92	22.29	-2250	56405	47500	45700	44700	42900	41900	45200	42400	408	13100	500	32480	50	1	81688352	38271	51.83	19.46	12	2.32	904.00	2407.00	49100	20231201	-4.58	12800	20230104	266.02	49100	-4.58	20231201	12800	266.02	20230104	70500	-33.55	20230306	16000	192.81	20230316	1.72	N	403870	500	408 억		18212290	N	N	2261	N	00	N
135	20231206	111058	57	100.00	KSQ150		반도체	N	N	N	N		N	46550	2650	2	6.04	79062164350	1713814	88.91	44200	47650	44200	57000	30750	43900	46136.79	22.29	-2250	18299	47500	45700	44700	42900	41900	45200	42400	408	13100	500	32480	50	1	81688352	38026	51.49	19.34	12	2.10	904.00	2407.00	49100	20231201	-5.19	12800	20230104	263.67	49100	-5.19	20231201	12800	263.67	20230104	70500	-33.97	20230306	16000	190.94	20230316	1.72	N	403870	500	408 억		18212290	N	N	2261	N	00	N
136	20231206	101048	57	100.00	KSQ150		반도체	N	N	N	N		N	47150	3250	2	7.40	60510673700	1317690	68.36	44200	47650	44200	57000	30750	43900	45927.09	22.29	-2250	44180	47500	45700	44700	42900	41900	45200	42400	408	13100	500	32480	50	1	81688352	38516	52.16	19.59	12	1.61	904.00	2407.00	49100	20231201	-3.97	12800	20230104	268.36	49100	-3.97	20231201	12800	268.36	20230104	70500	-33.12	20230306	16000	194.69	20230316	1.72	N	403870	500	408 억		18212290	N	N	2261	N	00	N
137	20231206	091050	57	100.00	KSQ150		반도체	N	N	N	N		N	45450	1550	2	3.53	10519533250	234820	12.18	44200	45500	44200	57000	30750	43900	44811.68	22.29	-2250	14758	47500	45700	44700	42900	41900	45200	42400	408	13100	500	32480	50	1	81688352	37127	50.28	18.88	12	0.29	904.00	2407.00	49100	20231201	-7.43	12800	20230104	255.08	49100	-7.43	20231201	12800	255.08	20230104	70500	-35.53	20230306	16000	184.06	20230316	1.72	N	403870	500	408 억		18212290	N	N	2261	N	00	N
138	20231205	161051	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	-2450	5	-5.29	84212669900	1886043	60.28	45900	46500	43700	60200	32450	46350	44653.12	22.15	-2648	178528	49983	48166	46633	44816	43283	47400	44050	408	13850	500	34290	50	1	81688352	35861	48.56	18.24	12	2.31	904.00	2407.00	49100	20231201	-10.59	12800	20230104	242.97	49100	-10.59	20231201	12800	242.97	20230104	70500	-37.73	20230306	16000	174.38	20230316	1.78	N	403870	500	408 억		18091951	N	N	2261	N	00	N
139	20231205	151049	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	-2200	5	-4.75	78749933000	1761836	56.31	45900	46500	43700	60200	32450	46350	44697.33	22.15	-2648	139364	49983	48166	46633	44816	43283	47400	44050	408	13850	500	34290	50	1	81688352	36065	48.84	18.34	12	2.16	904.00	2407.00	49100	20231201	-10.08	12800	20230104	244.92	49100	-10.08	20231201	12800	244.92	20230104	70500	-37.38	20230306	16000	175.94	20230316	1.78	N	403870	500	408 억		18091951	N	N	581	N	00	N
140	20231205	141046	57	100.00	KSQ150		반도체	N	N	N	N		N	44400	-1950	5	-4.21	66446975050	1482920	47.40	45900	46500	43850	60200	32450	46350	44807.84	22.15	-2648	93001	49983	48166	46633	44816	43283	47400	44050	408	13850	500	34290	50	1	81688352	36270	49.12	18.45	12	1.82	904.00	2407.00	49100	20231201	-9.57	12800	20230104	246.88	49100	-9.57	20231201	12800	246.88	20230104	70500	-37.02	20230306	16000	177.50	20230316	1.78	N	403870	500	408 억		18091951	N	N	581	N	00	N
141	20231205	131043	57	100.00	KSQ150		반도체	N	N	N	N		N	44800	-1550	5	-3.34	61233805150	1366162	43.66	45900	46500	43850	60200	32450	46350	44821.39	22.15	-2648	96775	49983	48166	46633	44816	43283	47400	44050	408	13850	500	34290	50	1	81688352	36596	49.56	18.61	12	1.67	904.00	2407.00	49100	20231201	-8.76	12800	20230104	250.00	49100	-8.76	20231201	12800	250.00	20230104	70500	-36.45	20230306	16000	180.00	20230316	1.78	N	403870	500	408 억		18091951	N	N	581	N	00	N
142	20231205	121042	57	100.00	KSQ150		반도체	N	N	N	N		N	44550	-1800	5	-3.88	54914913750	1224341	39.13	45900	46500	43850	60200	32450	46350	44852.21	22.15	-2648	87039	49983	48166	46633	44816	43283	47400	44050	408	13850	500	34290	50	1	81688352	36392	49.28	18.51	12	1.50	904.00	2407.00	49100	20231201	-9.27	12800	20230104	248.05	49100	-9.27	20231201	12800	248.05	20230104	70500	-36.81	20230306	16000	178.44	20230316	1.78	N	403870	500	408 억		18091951	N	N	581	N	00	N
143	20231205	111041	57	100.00	KSQ150		반도체	N	N	N	N		N	44450	-1900	5	-4.10	44977390750	999198	31.94	45900	46500	44100	60200	32450	46350	45013.03	22.15	-2648	76033	49983	48166	46633	44816	43283	47400	44050	408	13850	500	34290	50	1	81688352	36310	49.17	18.47	12	1.22	904.00	2407.00	49100	20231201	-9.47	12800	20230104	247.27	49100	-9.47	20231201	12800	247.27	20230104	70500	-36.95	20230306	16000	177.81	20230316	1.78	N	403870	500	408 억		18091951	N	N	581	N	00	N
144	20231205	101044	57	100.00	KSQ150		반도체	N	N	N	N		N	45250	-1100	5	-2.37	29123816200	643488	20.57	45900	46500	44250	60200	32450	46350	45258.71	22.15	-2648	47104	49983	48166	46633	44816	43283	47400	44050	408	13850	500	34290	50	1	81688352	36964	50.06	18.80	12	0.79	904.00	2407.00	49100	20231201	-7.84	12800	20230104	253.52	49100	-7.84	20231201	12800	253.52	20230104	70500	-35.82	20230306	16000	182.81	20230316	1.78	N	403870	500	408 억		18091951	N	N	581	N	00	N
145	20231205	091040	57	100.00	KSQ150		반도체	N	N	N	N		N	45750	-600	5	-1.29	6730323200	147140	4.70	45900	46500	45200	60200	32450	46350	45739.51	22.15	-2648	18380	49983	48166	46633	44816	43283	47400	44050	408	13850	500	34290	50	1	81688352	37372	50.61	19.01	12	0.18	904.00	2407.00	49100	20231201	-6.82	12800	20230104	257.42	49100	-6.82	20231201	12800	257.42	20230104	70500	-35.11	20230306	16000	185.94	20230316	1.78	N	403870	500	408 억		18091951	N	N	581	N	00	N
146	20231204	161038	57	100.00	KSQ150		반도체	N	N	N	N		N	46350	-1000	5	-2.11	139389642800	2965016	75.19	47750	48450	45100	61500	33150	47350	47012.24	22.03	-840	144387	51116	49232	47216	45332	43316	50175	46275	408	14150	500	35030	50	1	81688352	37863	51.27	19.26	12	3.63	904.00	2407.00	49100	20231201	-5.60	12800	20230104	262.11	49100	-5.60	20231201	12800	262.11	20230104	70500	-34.26	20230306	16000	189.69	20230316	1.91	N	403870	500	408 억		17995324	N	N	580	N	00	N
147	20231204	151040	57	100.00	KSQ150		반도체	N	N	N	N		N	46300	-1050	5	-2.22	133475790050	2837853	71.97	47750	48450	45100	61500	33150	47350	47033.76	22.03	-840	119631	51116	49232	47216	45332	43316	50175	46275	408	14150	500	35030	50	1	81688352	37822	51.22	19.24	12	3.47	904.00	2407.00	49100	20231201	-5.70	12800	20230104	261.72	49100	-5.70	20231201	12800	261.72	20230104	70500	-34.33	20230306	16000	189.38	20230316	1.91	N	403870	500	408 억		17995324	N	N	11930	N	00	N
148	20231204	141031	57	100.00	KSQ150		반도체	N	N	N	N		N	45800	-1550	5	-3.27	108481772200	2293863	58.17	47750	48450	45500	61500	33150	47350	47292.10	22.03	-840	32235	51116	49232	47216	45332	43316	50175	46275	408	14150	500	35030	50	1	81688352	37413	50.66	19.03	12	2.81	904.00	2407.00	49100	20231201	-6.72	12800	20230104	257.81	49100	-6.72	20231201	12800	257.81	20230104	70500	-35.04	20230306	16000	186.25	20230316	1.91	N	403870	500	408 억		17995324	N	N	11930	N	00	N
149	20231204	131032	57	100.00	KSQ150		반도체	N	N	N	N		N	48100	750	2	1.58	82904924200	1747906	44.33	47750	48450	45650	61500	33150	47350	47431.13	22.03	-840	18333	51116	49232	47216	45332	43316	50175	46275	408	14150	500	35030	50	1	81688352	39292	53.21	19.98	12	2.14	904.00	2407.00	49100	20231201	-2.04	12800	20230104	275.78	49100	-2.04	20231201	12800	275.78	20230104	70500	-31.77	20230306	16000	200.62	20230316	1.91	N	403870	500	408 억		17995324	N	N	11930	N	00	N
150	20231204	121033	57	100.00	KSQ150		반도체	N	N	N	N		N	47750	400	2	0.84	68412415850	1446251	36.68	47750	48000	45650	61500	33150	47350	47303.19	22.03	-840	12913	51116	49232	47216	45332	43316	50175	46275	408	14150	500	35030	50	1	81688352	39006	52.82	19.84	12	1.77	904.00	2407.00	49100	20231201	-2.75	12800	20230104	273.05	49100	-2.75	20231201	12800	273.05	20230104	70500	-32.27	20230306	16000	198.44	20230316	1.91	N	403870	500	408 억		17995324	N	N	11930	N	00	N
151	20231204	111035	57	100.00	KSQ150		반도체	N	N	N	N		N	47300	-50	5	-0.11	58476581050	1237696	31.39	47750	47950	45650	61500	33150	47350	47246.08	22.03	-840	-14868	51116	49232	47216	45332	43316	50175	46275	408	14150	500	35030	50	1	81688352	38639	52.32	19.65	12	1.52	904.00	2407.00	49100	20231201	-3.67	12800	20230104	269.53	49100	-3.67	20231201	12800	269.53	20230104	70500	-32.91	20230306	16000	195.62	20230316	1.91	N	403870	500	408 억		17995324	N	N	11930	N	00	N
152	20231204	101032	57	100.00	KSQ150		반도체	N	N	N	N		N	47050	-300	5	-0.63	39434067200	837246	21.23	47750	47950	45650	61500	33150	47350	47098.89	22.03	-840	18894	51116	49232	47216	45332	43316	50175	46275	408	14150	500	35030	50	1	81688352	38434	52.05	19.55	12	1.02	904.00	2407.00	49100	20231201	-4.18	12800	20230104	267.58	49100	-4.18	20231201	12800	267.58	20230104	70500	-33.26	20230306	16000	194.06	20230316	1.91	N	403870	500	408 억		17995324	N	N	11930	N	00	N
153	20231204	091032	57	100.00	KSQ150		반도체	N	N	N	N		N	47400	50	2	0.11	13640753200	287722	7.30	47750	47950	46700	61500	33150	47350	47410.08	22.03	-840	-16574	51116	49232	47216	45332	43316	50175	46275	408	14150	500	35030	50	1	81688352	38720	52.43	19.69	12	0.35	904.00	2407.00	49100	20231201	-3.46	12800	20230104	270.31	49100	-3.46	20231201	12800	270.31	20230104	70500	-32.77	20230306	16000	196.25	20230316	1.91	N	403870	500	408 억		17995324	N	N	11930	N	00	N
154	20231201	161033	57	100.00	KSQ150		반도체	N	N	N	N		N	47350	950	2	2.05	186183143300	3913626	76.99	45400	49100	45200	60300	32500	46400	47574.39	21.91	118	118773	48766	47582	45266	44082	41766	48175	44675	408	13900	500	34330	50	1	81688352	38679	52.38	19.67	12	4.79	904.00	2407.00	49100	20231201	-3.56	12800	20230104	269.92	49100	-3.56	20231201	12800	269.92	20230104	70500	-32.84	20230306	16000	195.94	20230316	2.02	N	403870	500	408 억		17898840	N	N	11930	N	00	N
155	20231201	151030	57	100.00	KSQ150		반도체	N	N	N	N		N	47450	1050	2	2.26	179722306800	3777230	74.31	45400	49100	45200	60300	32500	46400	47581.37	21.91	118	67765	48766	47582	45266	44082	41766	48175	44675	408	13900	500	34330	50	1	81688352	38761	52.49	19.71	12	4.62	904.00	2407.00	49100	20231201	-3.36	12800	20230104	270.70	49100	-3.36	20231201	12800	270.70	20230104	70500	-32.70	20230306	16000	196.56	20230316	2.02	N	403870	500	408 억		17898840	N	N	37192	N	00	N
156	20231201	141029	57	100.00	KSQ150		반도체	N	N	N	N		N	47600	1200	2	2.59	167525979200	3521326	69.27	45400	49100	45200	60300	32500	46400	47575.67	21.91	118	14616	48766	47582	45266	44082	41766	48175	44675	408	13900	500	34330	50	1	81688352	38884	52.65	19.78	12	4.31	904.00	2407.00	49100	20231201	-3.05	12800	20230104	271.88	49100	-3.05	20231201	12800	271.88	20230104	70500	-32.48	20230306	16000	197.50	20230316	2.02	N	403870	500	408 억		17898840	N	N	37192	N	00	N
157	20231201	131033	57	100.00	KSQ150		반도체	N	N	N	N		N	47550	1150	2	2.48	154972840750	3258751	64.11	45400	49100	45200	60300	32500	46400	47556.95	21.91	118	-30262	48766	47582	45266	44082	41766	48175	44675	408	13900	500	34330	50	1	81688352	38843	52.60	19.75	12	3.99	904.00	2407.00	49100	20231201	-3.16	12800	20230104	271.48	49100	-3.16	20231201	12800	271.48	20230104	70500	-32.55	20230306	16000	197.19	20230316	2.02	N	403870	500	408 억		17898840	N	N	37192	N	00	N
158	20231201	121038	57	100.00	KSQ150		반도체	N	N	N	N		N	47250	850	2	1.83	149288206300	3138706	61.75	45400	49100	45200	60300	32500	46400	47564.71	21.91	118	-22173	48766	47582	45266	44082	41766	48175	44675	408	13900	500	34330	50	1	81688352	38598	52.27	19.63	12	3.84	904.00	2407.00	49100	20231201	-3.77	12800	20230104	269.14	49100	-3.77	20231201	12800	269.14	20230104	70500	-32.98	20230306	16000	195.31	20230316	2.02	N	403870	500	408 억		17898840	N	N	37192	N	00	N
159	20231201	111031	57	100.00	KSQ150		반도체	N	N	N	N		N	47500	1100	2	2.37	142089383250	2986898	58.76	45400	49100	45200	60300	32500	46400	47572.04	21.91	118	-11732	48766	47582	45266	44082	41766	48175	44675	408	13900	500	34330	50	1	81688352	38802	52.54	19.73	12	3.66	904.00	2407.00	49100	20231201	-3.26	12800	20230104	271.09	49100	-3.26	20231201	12800	271.09	20230104	70500	-32.62	20230306	16000	196.88	20230316	2.02	N	403870	500	408 억		17898840	N	N	37192	N	00	N
160	20231201	101041	57	100.00	KSQ150		반도체	N	N	N	N		N	48850	2450	2	5.28	104376862500	2202490	43.33	45400	48850	45200	60300	32500	46400	47391.72	21.91	118	72286	48766	47582	45266	44082	41766	48175	44675	408	13900	500	34330	50	1	81688352	39905	54.04	20.29	12	2.70	904.00	2407.00	48850	20231201	0.00	12800	20230104	281.64	48850	0.00	20231201	12800	281.64	20230104	70500	-30.71	20230306	16000	205.31	20230316	2.02	N	403870	500	408 억		17898840	N	N	37192	N	00	N
161	20231201	091028	57	100.00	KSQ150		반도체	N	N	N	N		N	47350	950	2	2.05	24671697150	529789	10.42	45400	47650	45200	60300	32500	46400	46569.86	21.91	118	27106	48766	47582	45266	44082	41766	48175	44675	408	13900	500	34330	50	1	81688352	38679	52.38	19.67	12	0.65	904.00	2407.00	47650	20231201	-0.63	12800	20230104	269.92	47650	-0.63	20231201	12800	269.92	20230104	70500	-32.84	20230306	16000	195.94	20230316	2.02	N	403870	500	408 억		17898840	N	N	37192	N	00	N