KissMeData/101490/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	160838	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45300	1100	2	2.49	9585245000	211947	111.11	44050	45850	43900	57400	30950	44200	45224.62	7.94	-2979	-8245	45300	44750	43950	43400	42600	45025	43675	107	13200	500	33590	50	1	21451447	9718	55.65	5.04	12	0.99	814.00	8982.00	63900	20230714	-29.11	24500	20221226	84.90	63900	-29.11	20230714	26450	71.27	20230102	63900	-29.11	20230714	25350	78.70	20221228	4.02	N	101490	500	107 억		1704006	N	N	3917	N	00	N
3	20231229	150825	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45300	1100	2	2.49	9585245000	211947	111.11	44050	45850	43900	57400	30950	44200	45224.62	7.94	-2979	-8245	45300	44750	43950	43400	42600	45025	43675	107	13200	500	33590	50	1	21451447	9718	55.65	5.04	12	0.99	814.00	8982.00	63900	20230714	-29.11	24500	20221226	84.90	63900	-29.11	20230714	26450	71.27	20230102	63900	-29.11	20230714	25350	78.70	20221228	4.02	N	101490	500	107 억		1704006	N	N	3917	N	00	N
4	20231229	140824	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45300	1100	2	2.49	9585245000	211947	111.11	44050	45850	43900	57400	30950	44200	45224.62	7.94	-2979	-8245	45300	44750	43950	43400	42600	45025	43675	107	13200	500	33590	50	1	21451447	9718	55.65	5.04	12	0.99	814.00	8982.00	63900	20230714	-29.11	24500	20221226	84.90	63900	-29.11	20230714	26450	71.27	20230102	63900	-29.11	20230714	25350	78.70	20221228	4.02	N	101490	500	107 억		1704006	N	N	3917	N	00	N
5	20231229	130826	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45300	1100	2	2.49	9585245000	211947	111.11	44050	45850	43900	57400	30950	44200	45224.62	7.94	-2979	-8245	45300	44750	43950	43400	42600	45025	43675	107	13200	500	33590	50	1	21451447	9718	55.65	5.04	12	0.99	814.00	8982.00	63900	20230714	-29.11	24500	20221226	84.90	63900	-29.11	20230714	26450	71.27	20230102	63900	-29.11	20230714	25350	78.70	20221228	4.02	N	101490	500	107 억		1704006	N	N	3917	N	00	N
6	20231229	120827	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45300	1100	2	2.49	9585245000	211947	111.11	44050	45850	43900	57400	30950	44200	45224.62	7.94	-2979	-8245	45300	44750	43950	43400	42600	45025	43675	107	13200	500	33590	50	1	21451447	9718	55.65	5.04	12	0.99	814.00	8982.00	63900	20230714	-29.11	24500	20221226	84.90	63900	-29.11	20230714	26450	71.27	20230102	63900	-29.11	20230714	25350	78.70	20221228	4.02	N	101490	500	107 억		1704006	N	N	3917	N	00	N
7	20231229	110750	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45300	1100	2	2.49	9585245000	211947	111.11	44050	45850	43900	57400	30950	44200	45224.62	7.94	-2979	-8245	45300	44750	43950	43400	42600	45025	43675	107	13200	500	33590	50	1	21451447	9718	55.65	5.04	12	0.99	814.00	8982.00	63900	20230714	-29.11	24500	20221226	84.90	63900	-29.11	20230714	26450	71.27	20230102	63900	-29.11	20230714	25350	78.70	20221228	4.02	N	101490	500	107 억		1704006	N	N	3917	N	00	N
8	20231229	100757	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45300	1100	2	2.49	9585245000	211947	111.11	44050	45850	43900	57400	30950	44200	45224.62	7.94	-2979	-8245	45300	44750	43950	43400	42600	45025	43675	107	13200	500	33590	50	1	21451447	9718	55.65	5.04	12	0.99	814.00	8982.00	63900	20230714	-29.11	24500	20221226	84.90	63900	-29.11	20230714	26450	71.27	20230102	63900	-29.11	20230714	25350	78.70	20221228	4.02	N	101490	500	107 억		1704006	N	N	3917	N	00	N
9	20231229	090758	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45300	1100	2	2.49	9585245000	211947	111.11	44050	45850	43900	57400	30950	44200	45224.62	7.94	-2979	-8245	45300	44750	43950	43400	42600	45025	43675	107	13200	500	33590	50	1	21451447	9718	55.65	5.04	12	0.99	814.00	8982.00	63900	20230714	-29.11	24500	20221226	84.90	63900	-29.11	20230714	26450	71.27	20230102	63900	-29.11	20230714	25350	78.70	20221228	4.02	N	101490	500	107 억		1704006	N	N	3917	N	00	N
10	20231228	160750	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45300	1100	2	2.49	9528594500	210694	110.45	44050	45850	43900	57400	30950	44200	45224.62	7.96	0	-8245	45300	44750	43950	43400	42600	45025	43675	107	13200	500	33590	50	1	21451447	9718	55.65	5.04	12	0.98	814.00	8982.00	63900	20230714	-29.11	24500	20221226	84.90	63900	-29.11	20230714	26450	71.27	20230102	63900	-29.11	20230714	25350	78.70	20221228	4.02	N	101490	500	107 억		1706985	N	N	3917	N	00	N
11	20231228	150756	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45400	1200	2	2.71	8720639800	192862	101.10	44050	45850	43900	57400	30950	44200	45216.99	7.96	0	-12864	45300	44750	43950	43400	42600	45025	43675	107	13200	500	33590	50	1	21451447	9739	55.77	5.05	12	0.90	814.00	8982.00	63900	20230714	-28.95	24500	20221226	85.31	63900	-28.95	20230714	26450	71.64	20230102	63900	-28.95	20230714	25350	79.09	20221228	4.02	N	101490	500	107 억		1706985	N	N	10881	N	00	N
12	20231228	140749	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45500	1300	2	2.94	7814842200	172923	90.65	44050	45850	43900	57400	30950	44200	45192.61	7.96	0	-10741	45300	44750	43950	43400	42600	45025	43675	107	13200	500	33590	50	1	21451447	9760	55.90	5.07	12	0.81	814.00	8982.00	63900	20230714	-28.79	24500	20221226	85.71	63900	-28.79	20230714	26450	72.02	20230102	63900	-28.79	20230714	25350	79.49	20221228	4.02	N	101490	500	107 억		1706985	N	N	10881	N	00	N
13	20231228	130749	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45600	1400	2	3.17	7015385900	155370	81.45	44050	45850	43900	57400	30950	44200	45152.77	7.96	0	-5413	45300	44750	43950	43400	42600	45025	43675	107	13200	500	33590	50	1	21451447	9782	56.02	5.08	12	0.72	814.00	8982.00	63900	20230714	-28.64	24500	20221226	86.12	63900	-28.64	20230714	26450	72.40	20230102	63900	-28.64	20230714	25350	79.88	20221228	4.02	N	101490	500	107 억		1706985	N	N	10881	N	00	N
14	20231228	120751	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45650	1450	2	3.28	6246294800	138471	72.59	44050	45850	43900	57400	30950	44200	45109.05	7.96	0	-1297	45300	44750	43950	43400	42600	45025	43675	107	13200	500	33590	50	1	21451447	9793	56.08	5.08	12	0.65	814.00	8982.00	63900	20230714	-28.56	24500	20221226	86.33	63900	-28.56	20230714	26450	72.59	20230102	63900	-28.56	20230714	25350	80.08	20221228	4.02	N	101490	500	107 억		1706985	N	N	10881	N	00	N
15	20231228	110753	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45300	1100	2	2.49	4649194500	103350	54.18	44050	45850	43900	57400	30950	44200	44984.95	7.96	0	-6388	45300	44750	43950	43400	42600	45025	43675	107	13200	500	33590	50	1	21451447	9718	55.65	5.04	12	0.48	814.00	8982.00	63900	20230714	-29.11	24500	20221226	84.90	63900	-29.11	20230714	26450	71.27	20230102	63900	-29.11	20230714	25350	78.70	20221228	4.02	N	101490	500	107 억		1706985	N	N	10881	N	00	N
16	20231228	100748	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44950	750	2	1.70	1850170800	41647	21.83	44050	44950	43900	57400	30950	44200	44425.07	7.96	0	-5399	45300	44750	43950	43400	42600	45025	43675	107	13200	500	33590	50	1	21451447	9642	55.22	5.00	12	0.19	814.00	8982.00	63900	20230714	-29.66	24500	20221226	83.47	63900	-29.66	20230714	26450	69.94	20230102	63900	-29.66	20230714	25350	77.32	20221228	4.02	N	101490	500	107 억		1706985	N	N	10881	N	00	N
17	20231228	090750	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44000	-200	5	-0.45	305812650	6950	3.64	44050	44250	43900	57400	30950	44200	44001.82	7.96	0	-4028	45300	44750	43950	43400	42600	45025	43675	107	13200	500	33590	50	1	21451447	9439	54.05	4.90	12	0.03	814.00	8982.00	63900	20230714	-31.14	24500	20221226	79.59	63900	-31.14	20230714	26450	66.35	20230102	63900	-31.14	20230714	25350	73.57	20221228	4.02	N	101490	500	107 억		1706985	N	N	10881	N	00	N
18	20231227	160742	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44200	750	2	1.73	8327366700	189920	115.05	43300	44500	43150	56400	30450	43450	43845.72	7.71	3075	11934	44450	43950	43700	43200	42950	43825	43075	107	12950	500	33020	50	1	21451447	9482	54.30	4.92	12	0.89	814.00	8982.00	63900	20230714	-30.83	24500	20221226	80.41	63900	-30.83	20230714	26450	67.11	20230102	63900	-30.83	20230714	25350	74.36	20221228	3.99	N	101490	500	107 억		1654558	N	N	10881	N	00	N
19	20231227	150754	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44300	850	2	1.96	7939036750	181134	109.72	43300	44500	43150	56400	30450	43450	43829.63	7.71	3075	11217	44450	43950	43700	43200	42950	43825	43075	107	12950	500	33020	50	1	21451447	9503	54.42	4.93	12	0.84	814.00	8982.00	63900	20230714	-30.67	24500	20221226	80.82	63900	-30.67	20230714	26450	67.49	20230102	63900	-30.67	20230714	25350	74.75	20221228	3.99	N	101490	500	107 억		1654558	N	N	795	N	00	N
20	20231227	140751	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44100	650	2	1.50	5937479350	136015	82.39	43300	44200	43150	56400	30450	43450	43653.12	7.71	3075	14138	44450	43950	43700	43200	42950	43825	43075	107	12950	500	33020	50	1	21451447	9460	54.18	4.91	12	0.63	814.00	8982.00	63900	20230714	-30.99	24500	20221226	80.00	63900	-30.99	20230714	26450	66.73	20230102	63900	-30.99	20230714	25350	73.96	20221228	3.99	N	101490	500	107 억		1654558	N	N	795	N	00	N
21	20231227	130744	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44000	550	2	1.27	5117101000	117409	71.12	43300	44150	43150	56400	30450	43450	43583.55	7.71	3075	19648	44450	43950	43700	43200	42950	43825	43075	107	12950	500	33020	50	1	21451447	9439	54.05	4.90	12	0.55	814.00	8982.00	63900	20230714	-31.14	24500	20221226	79.59	63900	-31.14	20230714	26450	66.35	20230102	63900	-31.14	20230714	25350	73.57	20221228	3.99	N	101490	500	107 억		1654558	N	N	795	N	00	N
22	20231227	120746	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43950	500	2	1.15	4533068650	104135	63.08	43300	44000	43150	56400	30450	43450	43530.69	7.71	3075	15391	44450	43950	43700	43200	42950	43825	43075	107	12950	500	33020	50	1	21451447	9428	53.99	4.89	12	0.49	814.00	8982.00	63900	20230714	-31.22	24500	20221226	79.39	63900	-31.22	20230714	26450	66.16	20230102	63900	-31.22	20230714	25350	73.37	20221228	3.99	N	101490	500	107 억		1654558	N	N	795	N	00	N
23	20231227	110751	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43800	350	2	0.81	4020646000	92458	56.01	43300	43900	43150	56400	30450	43450	43486.19	7.71	3075	11744	44450	43950	43700	43200	42950	43825	43075	107	12950	500	33020	50	1	21451447	9396	53.81	4.88	12	0.43	814.00	8982.00	63900	20230714	-31.46	24500	20221226	78.78	63900	-31.46	20230714	26450	65.60	20230102	63900	-31.46	20230714	25350	72.78	20221228	3.99	N	101490	500	107 억		1654558	N	N	795	N	00	N
24	20231227	100749	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43250	-200	5	-0.46	2975828400	68421	41.45	43300	43850	43200	56400	30450	43450	43492.91	7.71	3075	-558	44450	43950	43700	43200	42950	43825	43075	107	12950	500	33020	50	1	21451447	9278	53.13	4.82	12	0.32	814.00	8982.00	63900	20230714	-32.32	24500	20221226	76.53	63900	-32.32	20230714	26450	63.52	20230102	63900	-32.32	20230714	25350	70.61	20221228	3.99	N	101490	500	107 억		1654558	N	N	795	N	00	N
25	20231227	090752	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43700	250	2	0.58	437414700	10062	6.10	43300	43750	43300	56400	30450	43450	43471.94	7.71	3075	606	44450	43950	43700	43200	42950	43825	43075	107	12950	500	33020	50	1	21451447	9374	53.69	4.87	12	0.05	814.00	8982.00	63900	20230714	-31.61	24500	20221226	78.37	63900	-31.61	20230714	26450	65.22	20230102	63900	-31.61	20230714	25350	72.39	20221228	3.99	N	101490	500	107 억		1654558	N	N	795	N	00	N
26	20231226	160752	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43450	-150	5	-0.34	7110040000	162322	80.00	44200	44200	43450	56600	30550	43600	43804.51	7.74	0	-17606	45066	44332	43916	43182	42766	44125	42975	107	13000	500	33130	50	1	21451447	9321	53.38	4.84	12	0.76	814.00	8982.00	63900	20230714	-32.00	24500	20221226	77.35	63900	-32.00	20230714	26450	64.27	20230102	63900	-32.00	20230714	24500	77.35	20221226	4.01	N	101490	500	107 억		1659697	N	N	795	N	00	N
27	20231226	150749	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43600	0	3	0.00	6239505500	142308	70.13	44200	44200	43500	56600	30550	43600	43845.08	7.74	0	-19469	45066	44332	43916	43182	42766	44125	42975	107	13000	500	33130	50	1	21451447	9353	53.56	4.85	12	0.66	814.00	8982.00	63900	20230714	-31.77	24500	20221226	77.96	63900	-31.77	20230714	26450	64.84	20230102	63900	-31.77	20230714	24500	77.96	20221226	4.01	N	101490	500	107 억		1659697	N	N	6889	N	00	N
28	20231226	140751	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43800	200	2	0.46	5454453850	124351	61.28	44200	44200	43500	56600	30550	43600	43863.37	7.74	0	-21333	45066	44332	43916	43182	42766	44125	42975	107	13000	500	33130	50	1	21451447	9396	53.81	4.88	12	0.58	814.00	8982.00	63900	20230714	-31.46	24500	20221226	78.78	63900	-31.46	20230714	26450	65.60	20230102	63900	-31.46	20230714	24500	78.78	20221226	4.01	N	101490	500	107 억		1659697	N	N	6889	N	00	N
29	20231226	130750	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43950	350	2	0.80	4729806750	107816	53.13	44200	44200	43500	56600	30550	43600	43869.25	7.74	0	-16013	45066	44332	43916	43182	42766	44125	42975	107	13000	500	33130	50	1	21451447	9428	53.99	4.89	12	0.50	814.00	8982.00	63900	20230714	-31.22	24500	20221226	79.39	63900	-31.22	20230714	26450	66.16	20230102	63900	-31.22	20230714	24500	79.39	20221226	4.01	N	101490	500	107 억		1659697	N	N	6889	N	00	N
30	20231226	120749	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44000	400	2	0.92	4136556250	94309	46.48	44200	44200	43500	56600	30550	43600	43861.74	7.74	0	-12547	45066	44332	43916	43182	42766	44125	42975	107	13000	500	33130	50	1	21451447	9439	54.05	4.90	12	0.44	814.00	8982.00	63900	20230714	-31.14	24500	20221226	79.59	63900	-31.14	20230714	26450	66.35	20230102	63900	-31.14	20230714	24500	79.59	20221226	4.01	N	101490	500	107 억		1659697	N	N	6889	N	00	N
31	20231226	110753	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44050	450	2	1.03	3716416800	84744	41.76	44200	44200	43500	56600	30550	43600	43854.63	7.74	0	-12146	45066	44332	43916	43182	42766	44125	42975	107	13000	500	33130	50	1	21451447	9449	54.12	4.90	12	0.40	814.00	8982.00	63900	20230714	-31.06	24500	20221226	79.80	63900	-31.06	20230714	26450	66.54	20230102	63900	-31.06	20230714	24500	79.80	20221226	4.01	N	101490	500	107 억		1659697	N	N	6889	N	00	N
32	20231226	100748	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44050	450	2	1.03	2886816000	65886	32.47	44200	44200	43500	56600	30550	43600	43815.32	7.74	0	-9618	45066	44332	43916	43182	42766	44125	42975	107	13000	500	33130	50	1	21451447	9449	54.12	4.90	12	0.31	814.00	8982.00	63900	20230714	-31.06	24500	20221226	79.80	63900	-31.06	20230714	26450	66.54	20230102	63900	-31.06	20230714	24500	79.80	20221226	4.01	N	101490	500	107 억		1659697	N	N	6889	N	00	N
33	20231226	090751	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43750	150	2	0.34	706187250	16105	7.94	44200	44200	43650	56600	30550	43600	43848.96	7.74	0	-5362	45066	44332	43916	43182	42766	44125	42975	107	13000	500	33130	50	1	21451447	9385	53.75	4.87	12	0.08	814.00	8982.00	63900	20230714	-31.53	24500	20221226	78.57	63900	-31.53	20230714	26450	65.41	20230102	63900	-31.53	20230714	24500	78.57	20221226	4.01	N	101490	500	107 억		1659697	N	N	6889	N	00	N
34	20231222	160740	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43600	-600	5	-1.36	8840278200	201218	82.93	44500	44650	43500	57400	30950	44200	43935.41	7.69	92	4782	45133	44666	44083	43616	43033	44375	43325	107	13200	500	33590	50	1	21451447	9353	53.56	4.85	12	0.94	814.00	8982.00	63900	20230714	-31.77	24500	20221226	77.96	63900	-31.77	20230714	26450	64.84	20230102	63900	-31.77	20230714	24500	77.96	20221226	4.08	N	101490	500	107 억		1650327	N	N	6889	N	00	N
35	20231222	150737	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43900	-300	5	-0.68	8113322750	184579	76.07	44500	44650	43500	57400	30950	44200	43955.83	7.69	92	7508	45133	44666	44083	43616	43033	44375	43325	107	13200	500	33590	50	1	21451447	9417	53.93	4.89	12	0.86	814.00	8982.00	63900	20230714	-31.30	24500	20221226	79.18	63900	-31.30	20230714	26450	65.97	20230102	63900	-31.30	20230714	24500	79.18	20221226	4.08	N	101490	500	107 억		1650327	N	N	704	N	00	N
36	20231222	140734	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44100	-100	5	-0.23	6850915650	155847	64.23	44500	44650	43500	57400	30950	44200	43959.24	7.69	92	11787	45133	44666	44083	43616	43033	44375	43325	107	13200	500	33590	50	1	21451447	9460	54.18	4.91	12	0.73	814.00	8982.00	63900	20230714	-30.99	24500	20221226	80.00	63900	-30.99	20230714	26450	66.73	20230102	63900	-30.99	20230714	24500	80.00	20221226	4.08	N	101490	500	107 억		1650327	N	N	704	N	00	N
37	20231222	130737	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44050	-150	5	-0.34	6355085700	144592	59.59	44500	44650	43500	57400	30950	44200	43951.85	7.69	92	13649	45133	44666	44083	43616	43033	44375	43325	107	13200	500	33590	50	1	21451447	9449	54.12	4.90	12	0.67	814.00	8982.00	63900	20230714	-31.06	24500	20221226	79.80	63900	-31.06	20230714	26450	66.54	20230102	63900	-31.06	20230714	24500	79.80	20221226	4.08	N	101490	500	107 억		1650327	N	N	704	N	00	N
38	20231222	120735	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44000	-200	5	-0.45	5841440750	132930	54.78	44500	44650	43500	57400	30950	44200	43943.74	7.69	92	12507	45133	44666	44083	43616	43033	44375	43325	107	13200	500	33590	50	1	21451447	9439	54.05	4.90	12	0.62	814.00	8982.00	63900	20230714	-31.14	24500	20221226	79.59	63900	-31.14	20230714	26450	66.35	20230102	63900	-31.14	20230714	24500	79.59	20221226	4.08	N	101490	500	107 억		1650327	N	N	704	N	00	N
39	20231222	110734	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44350	150	2	0.34	4783142850	108988	44.92	44500	44650	43500	57400	30950	44200	43886.88	7.69	92	13125	45133	44666	44083	43616	43033	44375	43325	107	13200	500	33590	50	1	21451447	9514	54.48	4.94	12	0.51	814.00	8982.00	63900	20230714	-30.59	24500	20221226	81.02	63900	-30.59	20230714	26450	67.67	20230102	63900	-30.59	20230714	24500	81.02	20221226	4.08	N	101490	500	107 억		1650327	N	N	704	N	00	N
40	20231222	100733	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43750	-450	5	-1.02	3911207500	89181	36.75	44500	44650	43500	57400	30950	44200	43856.96	7.69	92	5998	45133	44666	44083	43616	43033	44375	43325	107	13200	500	33590	50	1	21451447	9385	53.75	4.87	12	0.42	814.00	8982.00	63900	20230714	-31.53	24500	20221226	78.57	63900	-31.53	20230714	26450	65.41	20230102	63900	-31.53	20230714	24500	78.57	20221226	4.08	N	101490	500	107 억		1650327	N	N	704	N	00	N
41	20231222	090735	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44200	0	3	0.00	874760250	19697	8.12	44500	44650	44200	57400	30950	44200	44410.84	7.69	92	-1732	45133	44666	44083	43616	43033	44375	43325	107	13200	500	33590	50	1	21451447	9482	54.30	4.92	12	0.09	814.00	8982.00	63900	20230714	-30.83	24500	20221226	80.41	63900	-30.83	20230714	26450	67.11	20230102	63900	-30.83	20230714	24500	80.41	20221226	4.08	N	101490	500	107 억		1650327	N	N	704	N	00	N
42	20231221	160730	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44200	-300	5	-0.67	10543449550	240339	109.85	44450	44550	43500	57800	31150	44500	43868.06	7.56	4163	13728	45366	44932	44416	43982	43466	44675	43725	107	13300	500	33820	50	1	21451447	9482	54.30	4.92	12	1.12	814.00	8982.00	63900	20230714	-30.83	24500	20221226	80.41	63900	-30.83	20230714	26450	67.11	20230102	63900	-30.83	20230714	24500	80.41	20221226	3.90	N	101490	500	107 억		1621135	N	N	704	N	00	N
43	20231221	150732	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44000	-500	5	-1.12	9626288450	219526	100.33	44450	44550	43500	57800	31150	44500	43850.18	7.56	4163	2607	45366	44932	44416	43982	43466	44675	43725	107	13300	500	33820	50	1	21451447	9439	54.05	4.90	12	1.02	814.00	8982.00	63900	20230714	-31.14	24500	20221226	79.59	63900	-31.14	20230714	26450	66.35	20230102	63900	-31.14	20230714	24500	79.59	20221226	3.90	N	101490	500	107 억		1621135	N	N	708	N	00	N
44	20231221	140731	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43700	-800	5	-1.80	8562214800	195301	89.26	44450	44550	43500	57800	31150	44500	43840.95	7.56	4163	-2205	45366	44932	44416	43982	43466	44675	43725	107	13300	500	33820	50	1	21451447	9374	53.69	4.87	12	0.91	814.00	8982.00	63900	20230714	-31.61	24500	20221226	78.37	63900	-31.61	20230714	26450	65.22	20230102	63900	-31.61	20230714	24500	78.37	20221226	3.90	N	101490	500	107 억		1621135	N	N	708	N	00	N
45	20231221	130729	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43650	-850	5	-1.91	7748383250	176641	80.73	44450	44550	43500	57800	31150	44500	43864.96	7.56	4163	-2004	45366	44932	44416	43982	43466	44675	43725	107	13300	500	33820	50	1	21451447	9364	53.62	4.86	12	0.82	814.00	8982.00	63900	20230714	-31.69	24500	20221226	78.16	63900	-31.69	20230714	26450	65.03	20230102	63900	-31.69	20230714	24500	78.16	20221226	3.90	N	101490	500	107 억		1621135	N	N	708	N	00	N
46	20231221	120735	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43650	-850	5	-1.91	6840475850	155849	71.23	44450	44550	43500	57800	31150	44500	43891.49	7.56	4163	582	45366	44932	44416	43982	43466	44675	43725	107	13300	500	33820	50	1	21451447	9364	53.62	4.86	12	0.73	814.00	8982.00	63900	20230714	-31.69	24500	20221226	78.16	63900	-31.69	20230714	26450	65.03	20230102	63900	-31.69	20230714	24500	78.16	20221226	3.90	N	101490	500	107 억		1621135	N	N	708	N	00	N
47	20231221	110734	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43550	-950	5	-2.13	5800870450	132056	60.36	44450	44550	43550	57800	31150	44500	43927.13	7.56	4163	-7916	45366	44932	44416	43982	43466	44675	43725	107	13300	500	33820	50	1	21451447	9342	53.50	4.85	12	0.62	814.00	8982.00	63900	20230714	-31.85	24500	20221226	77.76	63900	-31.85	20230714	26450	64.65	20230102	63900	-31.85	20230714	24500	77.76	20221226	3.90	N	101490	500	107 억		1621135	N	N	708	N	00	N
48	20231221	100731	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43800	-700	5	-1.57	3883628100	88162	40.29	44450	44550	43700	57800	31150	44500	44050.78	7.56	4163	1053	45366	44932	44416	43982	43466	44675	43725	107	13300	500	33820	50	1	21451447	9396	53.81	4.88	12	0.41	814.00	8982.00	63900	20230714	-31.46	24500	20221226	78.78	63900	-31.46	20230714	26450	65.60	20230102	63900	-31.46	20230714	24500	78.78	20221226	3.90	N	101490	500	107 억		1621135	N	N	708	N	00	N
49	20231221	090732	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44250	-250	5	-0.56	285900350	6459	2.95	44450	44450	44100	57800	31150	44500	44261.99	7.56	4163	564	45366	44932	44416	43982	43466	44675	43725	107	13300	500	33820	50	1	21451447	9492	54.36	4.93	12	0.03	814.00	8982.00	63900	20230714	-30.75	24500	20221226	80.61	63900	-30.75	20230714	26450	67.30	20230102	63900	-30.75	20230714	24500	80.61	20221226	3.90	N	101490	500	107 억		1621135	N	N	708	N	00	N
50	20231220	160733	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44500	0	3	0.00	9583382800	216534	57.03	44850	44850	43900	57800	31150	44500	44257.72	7.55	-795	-1477	46866	45682	44966	43782	43066	45325	43425	107	13300	500	33820	50	1	21451447	9546	54.67	4.95	12	1.01	814.00	8982.00	63900	20230714	-30.36	24500	20221226	81.63	63900	-30.36	20230714	26450	68.24	20230102	63900	-30.36	20230714	24500	81.63	20221226	3.92	N	101490	500	107 억		1620544	N	N	708	N	00	N
51	20231220	150812	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44550	50	2	0.11	9168367550	207210	54.57	44850	44850	43900	57800	31150	44500	44246.74	7.55	-795	-687	46866	45682	44966	43782	43066	45325	43425	107	13300	500	33820	50	1	21451447	9557	54.73	4.96	12	0.97	814.00	8982.00	63900	20230714	-30.28	24500	20221226	81.84	63900	-30.28	20230714	26450	68.43	20230102	63900	-30.28	20230714	24500	81.84	20221226	3.92	N	101490	500	107 억		1620544	N	N	5770	N	00	N
52	20231220	140822	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44000	-500	5	-1.12	7712106350	174282	45.90	44850	44850	43900	57800	31150	44500	44250.73	7.55	-795	-10286	46866	45682	44966	43782	43066	45325	43425	107	13300	500	33820	50	1	21451447	9439	54.05	4.90	12	0.81	814.00	8982.00	63900	20230714	-31.14	24500	20221226	79.59	63900	-31.14	20230714	26450	66.35	20230102	63900	-31.14	20230714	24500	79.59	20221226	3.92	N	101490	500	107 억		1620544	N	N	5770	N	00	N
53	20231220	130816	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44050	-450	5	-1.01	6661552150	150451	39.62	44850	44850	43900	57800	31150	44500	44277.22	7.55	-795	-9848	46866	45682	44966	43782	43066	45325	43425	107	13300	500	33820	50	1	21451447	9449	54.12	4.90	12	0.70	814.00	8982.00	63900	20230714	-31.06	24500	20221226	79.80	63900	-31.06	20230714	26450	66.54	20230102	63900	-31.06	20230714	24500	79.80	20221226	3.92	N	101490	500	107 억		1620544	N	N	5770	N	00	N
54	20231220	120730	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44150	-350	5	-0.79	5543983850	125100	32.95	44850	44850	43900	57800	31150	44500	44316.42	7.55	-795	-12327	46866	45682	44966	43782	43066	45325	43425	107	13300	500	33820	50	1	21451447	9471	54.24	4.92	12	0.58	814.00	8982.00	63900	20230714	-30.91	24500	20221226	80.20	63900	-30.91	20230714	26450	66.92	20230102	63900	-30.91	20230714	24500	80.20	20221226	3.92	N	101490	500	107 억		1620544	N	N	5770	N	00	N
55	20231220	110733	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44000	-500	5	-1.12	4338074700	97828	25.76	44850	44850	43900	57800	31150	44500	44343.90	7.55	-795	-12855	46866	45682	44966	43782	43066	45325	43425	107	13300	500	33820	50	1	21451447	9439	54.05	4.90	12	0.46	814.00	8982.00	63900	20230714	-31.14	24500	20221226	79.59	63900	-31.14	20230714	26450	66.35	20230102	63900	-31.14	20230714	24500	79.59	20221226	3.92	N	101490	500	107 억		1620544	N	N	5770	N	00	N
56	20231220	100732	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44500	0	3	0.00	1806130150	40512	10.67	44850	44850	44400	57800	31150	44500	44582.60	7.55	-795	-7689	46866	45682	44966	43782	43066	45325	43425	107	13300	500	33820	50	1	21451447	9546	54.67	4.95	12	0.19	814.00	8982.00	63900	20230714	-30.36	24500	20221226	81.63	63900	-30.36	20230714	26450	68.24	20230102	63900	-30.36	20230714	24500	81.63	20221226	3.92	N	101490	500	107 억		1620544	N	N	5770	N	00	N
57	20231220	090731	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44750	250	2	0.56	511883000	11469	3.02	44850	44850	44500	57800	31150	44500	44631.88	7.55	-795	-1048	46866	45682	44966	43782	43066	45325	43425	107	13300	500	33820	50	1	21451447	9600	54.98	4.98	12	0.05	814.00	8982.00	63900	20230714	-29.97	24500	20221226	82.65	63900	-29.97	20230714	26450	69.19	20230102	63900	-29.97	20230714	24500	82.65	20221226	3.92	N	101490	500	107 억		1620544	N	N	5770	N	00	N
58	20231219	160730	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44500	-1450	5	-3.16	16960181100	378658	178.71	45800	46150	44250	59700	32200	45950	44790.87	7.44	-257	20145	47483	46716	46183	45416	44883	46450	45150	107	13750	500	34920	50	1	21451447	9546	54.67	4.95	12	1.77	814.00	8982.00	63900	20230714	-30.36	24500	20221226	81.63	63900	-30.36	20230714	26450	68.24	20230102	63900	-30.36	20230714	24500	81.63	20221226	3.89	N	101490	500	107 억		1596605	N	N	5770	N	00	N
59	20231219	150733	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44400	-1550	5	-3.37	16243756300	362572	171.12	45800	46150	44250	59700	32200	45950	44801.46	7.44	-257	24124	47483	46716	46183	45416	44883	46450	45150	107	13750	500	34920	50	1	21451447	9524	54.55	4.94	12	1.69	814.00	8982.00	63900	20230714	-30.52	24500	20221226	81.22	63900	-30.52	20230714	26450	67.86	20230102	63900	-30.52	20230714	24500	81.22	20221226	3.89	N	101490	500	107 억		1596605	N	N	3714	N	00	N
60	20231219	140729	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44700	-1250	5	-2.72	13826714100	308185	145.45	45800	46150	44250	59700	32200	45950	44864.98	7.44	-257	14816	47483	46716	46183	45416	44883	46450	45150	107	13750	500	34920	50	1	21451447	9589	54.91	4.98	12	1.44	814.00	8982.00	63900	20230714	-30.05	24500	20221226	82.45	63900	-30.05	20230714	26450	69.00	20230102	63900	-30.05	20230714	24500	82.45	20221226	3.89	N	101490	500	107 억		1596605	N	N	3714	N	00	N
61	20231219	130734	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44900	-1050	5	-2.29	12677083750	282491	133.33	45800	46150	44250	59700	32200	45950	44876.06	7.44	-257	13114	47483	46716	46183	45416	44883	46450	45150	107	13750	500	34920	50	1	21451447	9632	55.16	5.00	12	1.32	814.00	8982.00	63900	20230714	-29.73	24500	20221226	83.27	63900	-29.73	20230714	26450	69.75	20230102	63900	-29.73	20230714	24500	83.27	20221226	3.89	N	101490	500	107 억		1596605	N	N	3714	N	00	N
62	20231219	120733	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45000	-950	5	-2.07	11312305700	252133	119.00	45800	46150	44250	59700	32200	45950	44866.42	7.44	-257	1313	47483	46716	46183	45416	44883	46450	45150	107	13750	500	34920	50	1	21451447	9653	55.28	5.01	12	1.18	814.00	8982.00	63900	20230714	-29.58	24500	20221226	83.67	63900	-29.58	20230714	26450	70.13	20230102	63900	-29.58	20230714	24500	83.67	20221226	3.89	N	101490	500	107 억		1596605	N	N	3714	N	00	N
63	20231219	110734	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44500	-1450	5	-3.16	8754816150	195095	92.08	45800	46150	44250	59700	32200	45950	44874.63	7.44	-257	-30535	47483	46716	46183	45416	44883	46450	45150	107	13750	500	34920	50	1	21451447	9546	54.67	4.95	12	0.91	814.00	8982.00	63900	20230714	-30.36	24500	20221226	81.63	63900	-30.36	20230714	26450	68.24	20230102	63900	-30.36	20230714	24500	81.63	20221226	3.89	N	101490	500	107 억		1596605	N	N	3714	N	00	N
64	20231219	100732	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44700	-1250	5	-2.72	4428466700	97810	46.16	45800	46150	44550	59700	32200	45950	45276.22	7.44	-257	-28797	47483	46716	46183	45416	44883	46450	45150	107	13750	500	34920	50	1	21451447	9589	54.91	4.98	12	0.46	814.00	8982.00	63900	20230714	-30.05	24500	20221226	82.45	63900	-30.05	20230714	26450	69.00	20230102	63900	-30.05	20230714	24500	82.45	20221226	3.89	N	101490	500	107 억		1596605	N	N	3714	N	00	N
65	20231219	090728	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45500	-450	5	-0.98	601681350	13163	6.21	45800	46150	45450	59700	32200	45950	45710.05	7.44	-257	-6021	47483	46716	46183	45416	44883	46450	45150	107	13750	500	34920	50	1	21451447	9760	55.90	5.07	12	0.06	814.00	8982.00	63900	20230714	-28.79	24500	20221226	85.71	63900	-28.79	20230714	26450	72.02	20230102	63900	-28.79	20230714	24500	85.71	20221226	3.89	N	101490	500	107 억		1596605	N	N	3714	N	00	N
66	20231218	160727	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45950	350	2	0.77	9764489800	210672	100.66	46200	46950	45650	59200	31950	45600	46349.64	7.38	1281	17969	47566	46582	46016	45032	44466	46300	44750	107	13600	500	34650	50	1	21451447	9857	56.45	5.12	12	0.98	814.00	8982.00	63900	20230714	-28.09	24500	20221226	87.55	63900	-28.09	20230714	26450	73.72	20230102	63900	-28.09	20230714	24500	87.55	20221226	3.84	N	101490	500	107 억		1582456	N	N	3714	N	00	N
67	20231218	150730	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46100	500	2	1.10	9206390200	198538	94.86	46200	46950	45650	59200	31950	45600	46370.98	7.38	1281	17914	47566	46582	46016	45032	44466	46300	44750	107	13600	500	34650	50	1	21451447	9889	56.63	5.13	12	0.93	814.00	8982.00	63900	20230714	-27.86	24500	20221226	88.16	63900	-27.86	20230714	26450	74.29	20230102	63900	-27.86	20230714	24500	88.16	20221226	3.84	N	101490	500	107 억		1582456	N	N	336	N	00	N
68	20231218	140726	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46050	450	2	0.99	8433282200	181754	86.84	46200	46950	45650	59200	31950	45600	46399.50	7.38	1281	18116	47566	46582	46016	45032	44466	46300	44750	107	13600	500	34650	50	1	21451447	9878	56.57	5.13	12	0.85	814.00	8982.00	63900	20230714	-27.93	24500	20221226	87.96	63900	-27.93	20230714	26450	74.10	20230102	63900	-27.93	20230714	24500	87.96	20221226	3.84	N	101490	500	107 억		1582456	N	N	336	N	00	N
69	20231218	130727	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46200	600	2	1.32	7616752850	164059	78.39	46200	46950	45650	59200	31950	45600	46426.99	7.38	1281	21572	47566	46582	46016	45032	44466	46300	44750	107	13600	500	34650	50	1	21451447	9911	56.76	5.14	12	0.76	814.00	8982.00	63900	20230714	-27.70	24500	20221226	88.57	63900	-27.70	20230714	26450	74.67	20230102	63900	-27.70	20230714	24500	88.57	20221226	3.84	N	101490	500	107 억		1582456	N	N	336	N	00	N
70	20231218	120722	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46250	650	2	1.43	7178518200	154583	73.86	46200	46950	45650	59200	31950	45600	46438.04	7.38	1281	19415	47566	46582	46016	45032	44466	46300	44750	107	13600	500	34650	50	1	21451447	9921	56.82	5.15	12	0.72	814.00	8982.00	63900	20230714	-27.62	24500	20221226	88.78	63900	-27.62	20230714	26450	74.86	20230102	63900	-27.62	20230714	24500	88.78	20221226	3.84	N	101490	500	107 억		1582456	N	N	336	N	00	N
71	20231218	110726	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46400	800	2	1.75	6238087100	134258	64.15	46200	46950	45650	59200	31950	45600	46463.53	7.38	1281	19120	47566	46582	46016	45032	44466	46300	44750	107	13600	500	34650	50	1	21451447	9953	57.00	5.17	12	0.63	814.00	8982.00	63900	20230714	-27.39	24500	20221226	89.39	63900	-27.39	20230714	26450	75.43	20230102	63900	-27.39	20230714	24500	89.39	20221226	3.84	N	101490	500	107 억		1582456	N	N	336	N	00	N
72	20231218	100723	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46700	1100	2	2.41	4427335200	95485	45.62	46200	46800	45650	59200	31950	45600	46366.93	7.38	1281	24245	47566	46582	46016	45032	44466	46300	44750	107	13600	500	34650	50	1	21451447	10018	57.37	5.20	12	0.45	814.00	8982.00	63900	20230714	-26.92	24500	20221226	90.61	63900	-26.92	20230714	26450	76.56	20230102	63900	-26.92	20230714	24500	90.61	20221226	3.84	N	101490	500	107 억		1582456	N	N	336	N	00	N
73	20231218	090721	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45800	200	2	0.44	792119000	17214	8.23	46200	46350	45650	59200	31950	45600	46016.34	7.38	1281	42	47566	46582	46016	45032	44466	46300	44750	107	13600	500	34650	50	1	21451447	9825	56.27	5.10	12	0.08	814.00	8982.00	63900	20230714	-28.33	24500	20221226	86.94	63900	-28.33	20230714	26450	73.16	20230102	63900	-28.33	20230714	24500	86.94	20221226	3.84	N	101490	500	107 억		1582456	N	N	336	N	00	N
74	20231215	160723	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45600	-850	5	-1.83	9472783000	205845	71.00	46750	47000	45450	60300	32550	46450	46019.51	7.18	4585	-5300	48716	47582	46816	45682	44916	47200	45300	107	13850	500	35300	50	1	21451447	9782	56.02	5.08	12	0.96	814.00	8982.00	63900	20230714	-28.64	24500	20221226	86.12	63900	-28.64	20230714	26450	72.40	20230102	63900	-28.64	20230714	24500	86.12	20221226	3.64	N	101490	500	107 억		1540240	N	N	336	N	00	N
75	20231215	150726	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45900	-550	5	-1.18	8611702150	187014	64.51	46750	47000	45450	60300	32550	46450	46048.23	7.18	4585	-6782	48716	47582	46816	45682	44916	47200	45300	107	13850	500	35300	50	1	21451447	9846	56.39	5.11	12	0.87	814.00	8982.00	63900	20230714	-28.17	24500	20221226	87.35	63900	-28.17	20230714	26450	73.53	20230102	63900	-28.17	20230714	24500	87.35	20221226	3.64	N	101490	500	107 억		1540240	N	N	6683	N	00	N
76	20231215	140726	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45550	-900	5	-1.94	7562621350	164050	56.59	46750	47000	45500	60300	32550	46450	46099.29	7.18	4585	-10442	48716	47582	46816	45682	44916	47200	45300	107	13850	500	35300	50	1	21451447	9771	55.96	5.07	12	0.76	814.00	8982.00	63900	20230714	-28.72	24500	20221226	85.92	63900	-28.72	20230714	26450	72.21	20230102	63900	-28.72	20230714	24500	85.92	20221226	3.64	N	101490	500	107 억		1540240	N	N	6683	N	00	N
77	20231215	130721	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45850	-600	5	-1.29	6195052700	134060	46.24	46750	47000	45650	60300	32550	46450	46210.88	7.18	4585	-9536	48716	47582	46816	45682	44916	47200	45300	107	13850	500	35300	50	1	21451447	9835	56.33	5.10	12	0.62	814.00	8982.00	63900	20230714	-28.25	24500	20221226	87.14	63900	-28.25	20230714	26450	73.35	20230102	63900	-28.25	20230714	24500	87.14	20221226	3.64	N	101490	500	107 억		1540240	N	N	6683	N	00	N
78	20231215	120722	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45900	-550	5	-1.18	5048368500	109033	37.61	46750	47000	45800	60300	32550	46450	46301.16	7.18	4585	-5665	48716	47582	46816	45682	44916	47200	45300	107	13850	500	35300	50	1	21451447	9846	56.39	5.11	12	0.51	814.00	8982.00	63900	20230714	-28.17	24500	20221226	87.35	63900	-28.17	20230714	26450	73.53	20230102	63900	-28.17	20230714	24500	87.35	20221226	3.64	N	101490	500	107 억		1540240	N	N	6683	N	00	N
79	20231215	110717	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46050	-400	5	-0.86	4350005250	93844	32.37	46750	47000	45800	60300	32550	46450	46353.48	7.18	4585	-3184	48716	47582	46816	45682	44916	47200	45300	107	13850	500	35300	50	1	21451447	9878	56.57	5.13	12	0.44	814.00	8982.00	63900	20230714	-27.93	24500	20221226	87.96	63900	-27.93	20230714	26450	74.10	20230102	63900	-27.93	20230714	24500	87.96	20221226	3.64	N	101490	500	107 억		1540240	N	N	6683	N	00	N
80	20231215	100722	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46200	-250	5	-0.54	3031601050	65199	22.49	46750	47000	46000	60300	32550	46450	46497.73	7.18	4585	-1077	48716	47582	46816	45682	44916	47200	45300	107	13850	500	35300	50	1	21451447	9911	56.76	5.14	12	0.30	814.00	8982.00	63900	20230714	-27.70	24500	20221226	88.57	63900	-27.70	20230714	26450	74.67	20230102	63900	-27.70	20230714	24500	88.57	20221226	3.64	N	101490	500	107 억		1540240	N	N	6683	N	00	N
81	20231215	090724	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46850	400	2	0.86	697016500	14882	5.13	46750	47000	46700	60300	32550	46450	46838.69	7.18	4585	3492	48716	47582	46816	45682	44916	47200	45300	107	13850	500	35300	50	1	21451447	10050	57.56	5.22	12	0.07	814.00	8982.00	63900	20230714	-26.68	24500	20221226	91.22	63900	-26.68	20230714	26450	77.13	20230102	63900	-26.68	20230714	24500	91.22	20221226	3.64	N	101490	500	107 억		1540240	N	N	6683	N	00	N
82	20231214	160720	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46450	-100	5	-0.21	13427935050	287503	41.04	47950	47950	46050	60500	32600	46550	46706.22	7.26	2814	340	49850	48200	46750	45100	43650	47475	44375	107	13950	500	35370	50	1	21451447	9964	57.06	5.17	12	1.34	814.00	8982.00	63900	20230714	-27.31	24500	20221226	89.59	63900	-27.31	20230714	26450	75.61	20230102	63900	-27.31	20230714	24500	89.59	20221226	3.62	N	101490	500	107 억		1557010	N	N	6683	N	00	N
83	20231214	150746	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46450	-100	5	-0.21	11969206400	256077	36.55	47950	47950	46050	60500	32600	46550	46740.66	7.26	2814	-11909	49850	48200	46750	45100	43650	47475	44375	107	13950	500	35370	50	1	21451447	9964	57.06	5.17	12	1.19	814.00	8982.00	63900	20230714	-27.31	24500	20221226	89.59	63900	-27.31	20230714	26450	75.61	20230102	63900	-27.31	20230714	24500	89.59	20221226	3.62	N	101490	500	107 억		1557010	N	N	3062	N	00	N
84	20231214	140727	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46450	-100	5	-0.21	10333204950	220776	31.51	47950	47950	46050	60500	32600	46550	46804.03	7.26	2814	-9137	49850	48200	46750	45100	43650	47475	44375	107	13950	500	35370	50	1	21451447	9964	57.06	5.17	12	1.03	814.00	8982.00	63900	20230714	-27.31	24500	20221226	89.59	63900	-27.31	20230714	26450	75.61	20230102	63900	-27.31	20230714	24500	89.59	20221226	3.62	N	101490	500	107 억		1557010	N	N	3062	N	00	N
85	20231214	130741	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46600	50	2	0.11	9582681400	204664	29.21	47950	47950	46050	60500	32600	46550	46821.54	7.26	2814	-9505	49850	48200	46750	45100	43650	47475	44375	107	13950	500	35370	50	1	21451447	9996	57.25	5.19	12	0.95	814.00	8982.00	63900	20230714	-27.07	24500	20221226	90.20	63900	-27.07	20230714	26450	76.18	20230102	63900	-27.07	20230714	24500	90.20	20221226	3.62	N	101490	500	107 억		1557010	N	N	3062	N	00	N
86	20231214	120754	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46400	-150	5	-0.32	8904246200	190045	27.13	47950	47950	46050	60500	32600	46550	46853.36	7.26	2814	-6181	49850	48200	46750	45100	43650	47475	44375	107	13950	500	35370	50	1	21451447	9953	57.00	5.17	12	0.89	814.00	8982.00	63900	20230714	-27.39	24500	20221226	89.39	63900	-27.39	20230714	26450	75.43	20230102	63900	-27.39	20230714	24500	89.39	20221226	3.62	N	101490	500	107 억		1557010	N	N	3062	N	00	N
87	20231214	110722	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46600	50	2	0.11	6779942300	144185	20.58	47950	47950	46500	60500	32600	46550	47022.54	7.26	2814	-6037	49850	48200	46750	45100	43650	47475	44375	107	13950	500	35370	50	1	21451447	9996	57.25	5.19	12	0.67	814.00	8982.00	63900	20230714	-27.07	24500	20221226	90.20	63900	-27.07	20230714	26450	76.18	20230102	63900	-27.07	20230714	24500	90.20	20221226	3.62	N	101490	500	107 억		1557010	N	N	3062	N	00	N
88	20231214	100713	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46800	250	2	0.54	4791098150	101528	14.49	47950	47950	46600	60500	32600	46550	47189.95	7.26	2814	-9583	49850	48200	46750	45100	43650	47475	44375	107	13950	500	35370	50	1	21451447	10039	57.49	5.21	12	0.47	814.00	8982.00	63900	20230714	-26.76	24500	20221226	91.02	63900	-26.76	20230714	26450	76.94	20230102	63900	-26.76	20230714	24500	91.02	20221226	3.62	N	101490	500	107 억		1557010	N	N	3062	N	00	N
89	20231214	090653	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47200	650	2	1.40	1548906000	32648	4.66	47950	47950	47050	60500	32600	46550	47442.74	7.26	2814	-5032	49850	48200	46750	45100	43650	47475	44375	107	13950	500	35370	50	1	21451447	10125	57.99	5.25	12	0.15	814.00	8982.00	63900	20230714	-26.13	24500	20221226	92.65	63900	-26.13	20230714	26450	78.45	20230102	63900	-26.13	20230714	24500	92.65	20221226	3.62	N	101490	500	107 억		1557010	N	N	3062	N	00	N
90	20231213	160718	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46550	500	2	1.09	32774125900	698237	293.74	47800	48400	45300	59800	32250	46050	46938.49	7.72	0	-104236	47150	46600	45750	45200	44350	46875	45475	107	13750	500	34990	50	1	21451447	9986	57.19	5.18	12	3.25	814.00	8982.00	63900	20230714	-27.15	24500	20221226	90.00	63900	-27.15	20230714	26450	75.99	20230102	63900	-27.15	20230714	24500	90.00	20221226	3.66	N	101490	500	107 억		1655522	N	N	3062	N	00	N
91	20231213	150734	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47000	950	2	2.06	31566243750	672325	282.84	47800	48400	45300	59800	32250	46050	46950.87	7.72	0	-100290	47150	46600	45750	45200	44350	46875	45475	107	13750	500	34990	50	1	21451447	10082	57.74	5.23	12	3.13	814.00	8982.00	63900	20230714	-26.45	24500	20221226	91.84	63900	-26.45	20230714	26450	77.69	20230102	63900	-26.45	20230714	24500	91.84	20221226	3.66	N	101490	500	107 억		1655522	N	N	2279	N	00	N
92	20231213	140732	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47800	1750	2	3.80	26809978550	571356	240.36	47800	48400	45300	59800	32250	46050	46923.42	7.72	0	-74210	47150	46600	45750	45200	44350	46875	45475	107	13750	500	34990	50	1	21451447	10254	58.72	5.32	12	2.66	814.00	8982.00	63900	20230714	-25.20	24500	20221226	95.10	63900	-25.20	20230714	26450	80.72	20230102	63900	-25.20	20230714	24500	95.10	20221226	3.66	N	101490	500	107 억		1655522	N	N	2279	N	00	N
93	20231213	130734	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45700	-350	5	-0.76	16027222800	344526	144.94	47800	48100	45300	59800	32250	46050	46519.63	7.72	0	-90274	47150	46600	45750	45200	44350	46875	45475	107	13750	500	34990	50	1	21451447	9803	56.14	5.09	12	1.61	814.00	8982.00	63900	20230714	-28.48	24500	20221226	86.53	63900	-28.48	20230714	26450	72.78	20230102	63900	-28.48	20230714	24500	86.53	20221226	3.66	N	101490	500	107 억		1655522	N	N	2279	N	00	N
94	20231213	120731	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46300	250	2	0.54	14402462750	309233	130.09	47800	48100	45300	59800	32250	46050	46574.79	7.72	0	-86634	47150	46600	45750	45200	44350	46875	45475	107	13750	500	34990	50	1	21451447	9932	56.88	5.15	12	1.44	814.00	8982.00	63900	20230714	-27.54	24500	20221226	88.98	63900	-27.54	20230714	26450	75.05	20230102	63900	-27.54	20230714	24500	88.98	20221226	3.66	N	101490	500	107 억		1655522	N	N	2279	N	00	N
95	20231213	110734	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45550	-500	5	-1.09	13160479500	282179	118.71	47800	48100	45300	59800	32250	46050	46638.76	7.72	0	-77497	47150	46600	45750	45200	44350	46875	45475	107	13750	500	34990	50	1	21451447	9771	55.96	5.07	12	1.32	814.00	8982.00	63900	20230714	-28.72	24500	20221226	85.92	63900	-28.72	20230714	26450	72.21	20230102	63900	-28.72	20230714	24500	85.92	20221226	3.66	N	101490	500	107 억		1655522	N	N	2279	N	00	N
96	20231213	100737	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45600	-450	5	-0.98	11813337550	252562	106.25	47800	48100	45300	59800	32250	46050	46774.01	7.72	0	-62723	47150	46600	45750	45200	44350	46875	45475	107	13750	500	34990	50	1	21451447	9782	56.02	5.08	12	1.18	814.00	8982.00	63900	20230714	-28.64	24500	20221226	86.12	63900	-28.64	20230714	26450	72.40	20230102	63900	-28.64	20230714	24500	86.12	20221226	3.66	N	101490	500	107 억		1655522	N	N	2279	N	00	N
97	20231213	090727	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46750	700	2	1.52	6231233250	131419	55.29	47800	48100	46650	59800	32250	46050	47415.01	7.72	0	-37441	47150	46600	45750	45200	44350	46875	45475	107	13750	500	34990	50	1	21451447	10029	57.43	5.20	12	0.61	814.00	8982.00	63900	20230714	-26.84	24500	20221226	90.82	63900	-26.84	20230714	26450	76.75	20230102	63900	-26.84	20230714	24500	90.82	20221226	3.66	N	101490	500	107 억		1655522	N	N	2279	N	00	N
98	20231212	160702	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46050	1000	2	2.22	10681817450	234476	92.96	45750	46300	44900	58500	31550	45050	45555.54	7.77	607	-11964	46983	46016	45133	44166	43283	45575	43725	107	13450	500	34230	50	1	21451447	9878	56.57	5.13	12	1.09	814.00	8982.00	63900	20230714	-27.93	24500	20221226	87.96	63900	-27.93	20230714	26450	74.10	20230102	63900	-27.93	20230714	24500	87.96	20221226	3.56	N	101490	500	107 억		1666838	N	N	2279	N	00	N
99	20231212	150710	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45950	900	2	2.00	9400501850	206632	81.92	45750	46300	44900	58500	31550	45050	45494.21	7.77	607	-6830	46983	46016	45133	44166	43283	45575	43725	107	13450	500	34230	50	1	21451447	9857	56.45	5.12	12	0.96	814.00	8982.00	63900	20230714	-28.09	24500	20221226	87.55	63900	-28.09	20230714	26450	73.72	20230102	63900	-28.09	20230714	24500	87.55	20221226	3.56	N	101490	500	107 억		1666838	N	N	1038	N	00	N
100	20231212	140632	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45200	150	2	0.33	7368442750	162019	64.24	45750	46300	44900	58500	31550	45050	45479.22	7.77	607	-7949	46983	46016	45133	44166	43283	45575	43725	107	13450	500	34230	50	1	21451447	9696	55.53	5.03	12	0.76	814.00	8982.00	63900	20230714	-29.26	24500	20221226	84.49	63900	-29.26	20230714	26450	70.89	20230102	63900	-29.26	20230714	24500	84.49	20221226	3.56	N	101490	500	107 억		1666838	N	N	1038	N	00	N
101	20231212	130633	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45100	50	2	0.11	6422612450	141064	55.93	45750	46300	44900	58500	31550	45050	45530.22	7.77	607	-2314	46983	46016	45133	44166	43283	45575	43725	107	13450	500	34230	50	1	21451447	9675	55.41	5.02	12	0.66	814.00	8982.00	63900	20230714	-29.42	24500	20221226	84.08	63900	-29.42	20230714	26450	70.51	20230102	63900	-29.42	20230714	24500	84.08	20221226	3.56	N	101490	500	107 억		1666838	N	N	1038	N	00	N
102	20231212	120627	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45550	500	2	1.11	5809836750	127561	50.58	45750	46300	44900	58500	31550	45050	45546.06	7.77	607	-1337	46983	46016	45133	44166	43283	45575	43725	107	13450	500	34230	50	1	21451447	9771	55.96	5.07	12	0.59	814.00	8982.00	63900	20230714	-28.72	24500	20221226	85.92	63900	-28.72	20230714	26450	72.21	20230102	63900	-28.72	20230714	24500	85.92	20221226	3.56	N	101490	500	107 억		1666838	N	N	1038	N	00	N
103	20231212	110638	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45150	100	2	0.22	4853160550	106506	42.23	45750	46300	44900	58500	31550	45050	45567.64	7.77	607	-8899	46983	46016	45133	44166	43283	45575	43725	107	13450	500	34230	50	1	21451447	9685	55.47	5.03	12	0.50	814.00	8982.00	63900	20230714	-29.34	24500	20221226	84.29	63900	-29.34	20230714	26450	70.70	20230102	63900	-29.34	20230714	24500	84.29	20221226	3.56	N	101490	500	107 억		1666838	N	N	1038	N	00	N
104	20231212	100703	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45100	50	2	0.11	4078406250	89395	35.44	45750	46300	44900	58500	31550	45050	45623.14	7.77	607	-8188	46983	46016	45133	44166	43283	45575	43725	107	13450	500	34230	50	1	21451447	9675	55.41	5.02	12	0.42	814.00	8982.00	63900	20230714	-29.42	24500	20221226	84.08	63900	-29.42	20230714	26450	70.51	20230102	63900	-29.42	20230714	24500	84.08	20221226	3.56	N	101490	500	107 억		1666838	N	N	1038	N	00	N
105	20231212	090702	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45750	700	2	1.55	1668661450	36370	14.42	45750	46300	45650	58500	31550	45050	45883.12	7.77	607	10247	46983	46016	45133	44166	43283	45575	43725	107	13450	500	34230	50	1	21451447	9814	56.20	5.09	12	0.17	814.00	8982.00	63900	20230714	-28.40	24500	20221226	86.73	63900	-28.40	20230714	26450	72.97	20230102	63900	-28.40	20230714	24500	86.73	20221226	3.56	N	101490	500	107 억		1666838	N	N	1038	N	00	N
106	20231211	160705	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45050	50	2	0.11	11185409250	248846	62.19	46000	46100	44250	58500	31500	45000	44948.83	7.49	-57603	4900	47633	46316	45433	44116	43233	45875	43675	107	13500	500	34200	50	1	21451447	9664	55.34	5.02	12	1.16	814.00	8982.00	63900	20230714	-29.50	24500	20221226	83.88	63900	-29.50	20230714	26450	70.32	20230102	63900	-29.50	20230714	24500	83.88	20221226	3.47	N	101490	500	107 억		1606249	N	N	1038	N	00	N
107	20231211	150703	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44950	-50	5	-0.11	10622491250	236342	59.06	46000	46100	44250	58500	31500	45000	44945.42	7.49	-57603	2448	47633	46316	45433	44116	43233	45875	43675	107	13500	500	34200	50	1	21451447	9642	55.22	5.00	12	1.10	814.00	8982.00	63900	20230714	-29.66	24500	20221226	83.47	63900	-29.66	20230714	26450	69.94	20230102	63900	-29.66	20230714	24500	83.47	20221226	3.47	N	101490	500	107 억		1606249	N	N	1214	N	00	N
108	20231211	140701	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44900	-100	5	-0.22	9151439700	203622	50.89	46000	46100	44250	58500	31500	45000	44943.28	7.49	-57603	-10081	47633	46316	45433	44116	43233	45875	43675	107	13500	500	34200	50	1	21451447	9632	55.16	5.00	12	0.95	814.00	8982.00	63900	20230714	-29.73	24500	20221226	83.27	63900	-29.73	20230714	26450	69.75	20230102	63900	-29.73	20230714	24500	83.27	20221226	3.47	N	101490	500	107 억		1606249	N	N	1214	N	00	N
109	20231211	130703	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44800	-200	5	-0.44	8296360300	184563	46.12	46000	46100	44250	58500	31500	45000	44951.37	7.49	-57603	-16305	47633	46316	45433	44116	43233	45875	43675	107	13500	500	34200	50	1	21451447	9610	55.04	4.99	12	0.86	814.00	8982.00	63900	20230714	-29.89	24500	20221226	82.86	63900	-29.89	20230714	26450	69.38	20230102	63900	-29.89	20230714	24500	82.86	20221226	3.47	N	101490	500	107 억		1606249	N	N	1214	N	00	N
110	20231211	120702	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44600	-400	5	-0.89	7373944700	163906	40.96	46000	46100	44250	58500	31500	45000	44988.86	7.49	-57603	-18261	47633	46316	45433	44116	43233	45875	43675	107	13500	500	34200	50	1	21451447	9567	54.79	4.97	12	0.76	814.00	8982.00	63900	20230714	-30.20	24500	20221226	82.04	63900	-30.20	20230714	26450	68.62	20230102	63900	-30.20	20230714	24500	82.04	20221226	3.47	N	101490	500	107 억		1606249	N	N	1214	N	00	N
111	20231211	110700	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45050	50	2	0.11	6510675200	144639	36.15	46000	46100	44250	58500	31500	45000	45013.28	7.49	-57603	-18868	47633	46316	45433	44116	43233	45875	43675	107	13500	500	34200	50	1	21451447	9664	55.34	5.02	12	0.67	814.00	8982.00	63900	20230714	-29.50	24500	20221226	83.88	63900	-29.50	20230714	26450	70.32	20230102	63900	-29.50	20230714	24500	83.88	20221226	3.47	N	101490	500	107 억		1606249	N	N	1214	N	00	N
112	20231211	100658	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44600	-400	5	-0.89	5070905950	112673	28.16	46000	46100	44250	58500	31500	45000	45005.51	7.49	-57603	-18890	47633	46316	45433	44116	43233	45875	43675	107	13500	500	34200	50	1	21451447	9567	54.79	4.97	12	0.53	814.00	8982.00	63900	20230714	-30.20	24500	20221226	82.04	63900	-30.20	20230714	26450	68.62	20230102	63900	-30.20	20230714	24500	82.04	20221226	3.47	N	101490	500	107 억		1606249	N	N	1214	N	00	N
113	20231211	090659	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45400	400	2	0.89	1386499650	30331	7.58	46000	46100	45350	58500	31500	45000	45712.30	7.49	-57603	-7435	47633	46316	45433	44116	43233	45875	43675	107	13500	500	34200	50	1	21451447	9739	55.77	5.05	12	0.14	814.00	8982.00	63900	20230714	-28.95	24500	20221226	85.31	63900	-28.95	20230714	26450	71.64	20230102	63900	-28.95	20230714	24500	85.31	20221226	3.47	N	101490	500	107 억		1606249	N	N	1214	N	00	N
114	20231208	160651	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45000	-500	5	-1.10	18041097700	397884	195.31	46400	46750	44550	59100	31850	45500	45343.21	6.68	-3871	33895	47566	46532	46016	44982	44466	46275	44725	107	13600	500	34580	50	1	21451447	9653	55.28	5.01	12	1.85	814.00	8982.00	63900	20230714	-29.58	24500	20221226	83.67	63900	-29.58	20230714	26450	70.13	20230102	63900	-29.58	20230714	24500	83.67	20221226	3.63	N	101490	500	107 억		1432238	N	N	1214	N	00	N
115	20231208	150655	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45150	-350	5	-0.77	16900214850	372563	182.88	46400	46750	44550	59100	31850	45500	45362.03	6.68	-3871	37965	47566	46532	46016	44982	44466	46275	44725	107	13600	500	34580	50	1	21451447	9685	55.47	5.03	12	1.74	814.00	8982.00	63900	20230714	-29.34	24500	20221226	84.29	63900	-29.34	20230714	26450	70.70	20230102	63900	-29.34	20230714	24500	84.29	20221226	3.63	N	101490	500	107 억		1432238	N	N	0	N	00	N
116	20231208	140653	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45050	-450	5	-0.99	14671685650	323032	158.56	46400	46750	44550	59100	31850	45500	45418.67	6.68	-3871	29645	47566	46532	46016	44982	44466	46275	44725	107	13600	500	34580	50	1	21451447	9664	55.34	5.02	12	1.51	814.00	8982.00	63900	20230714	-29.50	24500	20221226	83.88	63900	-29.50	20230714	26450	70.32	20230102	63900	-29.50	20230714	24500	83.88	20221226	3.63	N	101490	500	107 억		1432238	N	N	0	N	00	N
117	20231208	130654	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44900	-600	5	-1.32	12712283200	279594	137.24	46400	46750	44550	59100	31850	45500	45466.94	6.68	-3871	23301	47566	46532	46016	44982	44466	46275	44725	107	13600	500	34580	50	1	21451447	9632	55.16	5.00	12	1.30	814.00	8982.00	63900	20230714	-29.73	24500	20221226	83.27	63900	-29.73	20230714	26450	69.75	20230102	63900	-29.73	20230714	24500	83.27	20221226	3.63	N	101490	500	107 억		1432238	N	N	0	N	00	N
118	20231208	120650	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44900	-600	5	-1.32	10592197850	232417	114.08	46400	46750	44550	59100	31850	45500	45574.11	6.68	-3871	1134	47566	46532	46016	44982	44466	46275	44725	107	13600	500	34580	50	1	21451447	9632	55.16	5.00	12	1.08	814.00	8982.00	63900	20230714	-29.73	24500	20221226	83.27	63900	-29.73	20230714	26450	69.75	20230102	63900	-29.73	20230714	24500	83.27	20221226	3.63	N	101490	500	107 억		1432238	N	N	0	N	00	N
119	20231208	110648	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44850	-650	5	-1.43	7927572750	172916	84.88	46400	46750	44750	59100	31850	45500	45846.40	6.68	-3871	-7561	47566	46532	46016	44982	44466	46275	44725	107	13600	500	34580	50	1	21451447	9621	55.10	4.99	12	0.81	814.00	8982.00	63900	20230714	-29.81	24500	20221226	83.06	63900	-29.81	20230714	26450	69.57	20230102	63900	-29.81	20230714	24500	83.06	20221226	3.63	N	101490	500	107 억		1432238	N	N	0	N	00	N
120	20231208	100657	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46150	650	2	1.43	3454643900	74667	36.65	46400	46750	45750	59100	31850	45500	46267.45	6.68	-3871	-5590	47566	46532	46016	44982	44466	46275	44725	107	13600	500	34580	50	1	21451447	9900	56.70	5.14	12	0.35	814.00	8982.00	63900	20230714	-27.78	24500	20221226	88.37	63900	-27.78	20230714	26450	74.48	20230102	63900	-27.78	20230714	24500	88.37	20221226	3.63	N	101490	500	107 억		1432238	N	N	0	N	00	N
121	20231208	090647	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46500	1000	2	2.20	921438650	19809	9.72	46400	46750	46300	59100	31850	45500	46516.68	6.68	-3871	-3956	47566	46532	46016	44982	44466	46275	44725	107	13600	500	34580	50	1	21451447	9975	57.13	5.18	12	0.09	814.00	8982.00	63900	20230714	-27.23	24500	20221226	89.80	63900	-27.23	20230714	26450	75.80	20230102	63900	-27.23	20230714	24500	89.80	20221226	3.63	N	101490	500	107 억		1432238	N	N	0	N	00	N
122	20231207	160650	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45500	-1600	5	-3.40	9339313800	202890	48.59	46650	47050	45500	61200	33000	47100	46032.28	6.77	-1617	-19781	48933	48016	46433	45516	43933	48475	45975	107	14100	500	35790	50	1	21451447	9760	55.90	5.07	12	0.95	814.00	8982.00	63900	20230714	-28.79	24500	20221226	85.71	63900	-28.79	20230714	26450	72.02	20230102	63900	-28.79	20230714	24500	85.71	20221226	3.65	N	101490	500	107 억		1451401	N	N	0	N	00	N
123	20231207	150651	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45750	-1350	5	-2.87	8259942200	179216	42.92	46650	47050	45650	61200	33000	47100	46089.30	6.77	-1617	-19216	48933	48016	46433	45516	43933	48475	45975	107	14100	500	35790	50	1	21451447	9814	56.20	5.09	12	0.84	814.00	8982.00	63900	20230714	-28.40	24500	20221226	86.73	63900	-28.40	20230714	26450	72.97	20230102	63900	-28.40	20230714	24500	86.73	20221226	3.65	N	101490	500	107 억		1451401	N	N	0	N	00	N
124	20231207	140648	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45850	-1250	5	-2.65	6979691900	151240	36.22	46650	47050	45650	61200	33000	47100	46149.76	6.77	-1617	-16224	48933	48016	46433	45516	43933	48475	45975	107	14100	500	35790	50	1	21451447	9835	56.33	5.10	12	0.71	814.00	8982.00	63900	20230714	-28.25	24500	20221226	87.14	63900	-28.25	20230714	26450	73.35	20230102	63900	-28.25	20230714	24500	87.14	20221226	3.65	N	101490	500	107 억		1451401	N	N	0	N	00	N
125	20231207	130648	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46050	-1050	5	-2.23	6368074850	137953	33.04	46650	47050	45650	61200	33000	47100	46161.17	6.77	-1617	-8304	48933	48016	46433	45516	43933	48475	45975	107	14100	500	35790	50	1	21451447	9878	56.57	5.13	12	0.64	814.00	8982.00	63900	20230714	-27.93	24500	20221226	87.96	63900	-27.93	20230714	26450	74.10	20230102	63900	-27.93	20230714	24500	87.96	20221226	3.65	N	101490	500	107 억		1451401	N	N	0	N	00	N
126	20231207	120649	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46150	-950	5	-2.02	5618822750	121754	29.16	46650	47050	45650	61200	33000	47100	46148.96	6.77	-1617	-8044	48933	48016	46433	45516	43933	48475	45975	107	14100	500	35790	50	1	21451447	9900	56.70	5.14	12	0.57	814.00	8982.00	63900	20230714	-27.78	24500	20221226	88.37	63900	-27.78	20230714	26450	74.48	20230102	63900	-27.78	20230714	24500	88.37	20221226	3.65	N	101490	500	107 억		1451401	N	N	0	N	00	N
127	20231207	110645	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46200	-900	5	-1.91	4979485900	107871	25.83	46650	47050	45650	61200	33000	47100	46161.46	6.77	-1617	-6926	48933	48016	46433	45516	43933	48475	45975	107	14100	500	35790	50	1	21451447	9911	56.76	5.14	12	0.50	814.00	8982.00	63900	20230714	-27.70	24500	20221226	88.57	63900	-27.70	20230714	26450	74.67	20230102	63900	-27.70	20230714	24500	88.57	20221226	3.65	N	101490	500	107 억		1451401	N	N	0	N	00	N
128	20231207	100643	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46050	-1050	5	-2.23	3845621700	83229	19.93	46650	47050	45650	61200	33000	47100	46205.28	6.77	-1617	-10094	48933	48016	46433	45516	43933	48475	45975	107	14100	500	35790	50	1	21451447	9878	56.57	5.13	12	0.39	814.00	8982.00	63900	20230714	-27.93	24500	20221226	87.96	63900	-27.93	20230714	26450	74.10	20230102	63900	-27.93	20230714	24500	87.96	20221226	3.65	N	101490	500	107 억		1451401	N	N	0	N	00	N
129	20231207	090650	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46600	-500	5	-1.06	662105150	14190	3.40	46650	47050	46350	61200	33000	47100	46659.89	6.77	-1617	-926	48933	48016	46433	45516	43933	48475	45975	107	14100	500	35790	50	1	21451447	9996	57.25	5.19	12	0.07	814.00	8982.00	63900	20230714	-27.07	24500	20221226	90.20	63900	-27.07	20230714	26450	76.18	20230102	63900	-27.07	20230714	24500	90.20	20221226	3.65	N	101490	500	107 억		1451401	N	N	0	N	00	N
130	20231206	160640	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47100	2950	2	6.68	19159980350	415798	69.42	44900	47350	44850	57300	30950	44150	46081.60	6.49	-807	90745	48250	46200	44950	42900	41650	45575	42275	107	13150	500	33550	50	1	21451447	10104	57.86	5.24	12	1.94	814.00	8982.00	63900	20230714	-26.29	24500	20221226	92.24	63900	-26.29	20230714	26450	78.07	20230102	63900	-26.29	20230714	24500	92.24	20221226	3.43	N	101490	500	107 억		1393183	N	N	808	N	00	N
131	20231206	150650	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47200	3050	2	6.91	18078023650	392846	65.59	44900	47350	44850	57300	30950	44150	46021.01	6.49	-807	84312	48250	46200	44950	42900	41650	45575	42275	107	13150	500	33550	50	1	21451447	10125	57.99	5.25	12	1.83	814.00	8982.00	63900	20230714	-26.13	24500	20221226	92.65	63900	-26.13	20230714	26450	78.45	20230102	63900	-26.13	20230714	24500	92.65	20221226	3.43	N	101490	500	107 억		1393183	N	N	808	N	00	N
132	20231206	140648	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46000	1850	2	4.19	12696199550	277842	46.39	44900	46350	44850	57300	30950	44150	45699.17	6.49	-807	33985	48250	46200	44950	42900	41650	45575	42275	107	13150	500	33550	50	1	21451447	9868	56.51	5.12	12	1.30	814.00	8982.00	63900	20230714	-28.01	24500	20221226	87.76	63900	-28.01	20230714	26450	73.91	20230102	63900	-28.01	20230714	24500	87.76	20221226	3.43	N	101490	500	107 억		1393183	N	N	808	N	00	N
133	20231206	130641	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45800	1650	2	3.74	11625391900	254492	42.49	44900	46350	44850	57300	30950	44150	45684.47	6.49	-807	32131	48250	46200	44950	42900	41650	45575	42275	107	13150	500	33550	50	1	21451447	9825	56.27	5.10	12	1.19	814.00	8982.00	63900	20230714	-28.33	24500	20221226	86.94	63900	-28.33	20230714	26450	73.16	20230102	63900	-28.33	20230714	24500	86.94	20221226	3.43	N	101490	500	107 억		1393183	N	N	808	N	00	N
134	20231206	120638	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46050	1900	2	4.30	11062371050	242218	40.44	44900	46350	44850	57300	30950	44150	45674.99	6.49	-807	32956	48250	46200	44950	42900	41650	45575	42275	107	13150	500	33550	50	1	21451447	9878	56.57	5.13	12	1.13	814.00	8982.00	63900	20230714	-27.93	24500	20221226	87.96	63900	-27.93	20230714	26450	74.10	20230102	63900	-27.93	20230714	24500	87.96	20221226	3.43	N	101490	500	107 억		1393183	N	N	808	N	00	N
135	20231206	110650	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45600	1450	2	3.28	9258298150	202995	33.89	44900	46350	44850	57300	30950	44150	45612.91	6.49	-807	23934	48250	46200	44950	42900	41650	45575	42275	107	13150	500	33550	50	1	21451447	9782	56.02	5.08	12	0.95	814.00	8982.00	63900	20230714	-28.64	24500	20221226	86.12	63900	-28.64	20230714	26450	72.40	20230102	63900	-28.64	20230714	24500	86.12	20221226	3.43	N	101490	500	107 억		1393183	N	N	808	N	00	N
136	20231206	100641	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45350	1200	2	2.72	7679910200	168189	28.08	44900	46350	44850	57300	30950	44150	45667.90	6.49	-807	23939	48250	46200	44950	42900	41650	45575	42275	107	13150	500	33550	50	1	21451447	9728	55.71	5.05	12	0.78	814.00	8982.00	63900	20230714	-29.03	24500	20221226	85.10	63900	-29.03	20230714	26450	71.46	20230102	63900	-29.03	20230714	24500	85.10	20221226	3.43	N	101490	500	107 억		1393183	N	N	808	N	00	N
137	20231206	090644	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45550	1400	2	3.17	2466185450	54239	9.06	44900	46100	44850	57300	30950	44150	45483.91	6.49	-807	1731	48250	46200	44950	42900	41650	45575	42275	107	13150	500	33550	50	1	21451447	9771	55.96	5.07	12	0.25	814.00	8982.00	63900	20230714	-28.72	24500	20221226	85.92	63900	-28.72	20230714	26450	72.21	20230102	63900	-28.72	20230714	24500	85.92	20221226	3.43	N	101490	500	107 억		1393183	N	N	808	N	00	N
138	20231205	160647	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44150	-2850	5	-6.06	26773179700	595470	29.75	46100	47000	43700	61100	32900	47000	44963.24	6.20	-50	105920	52000	49500	45200	42700	38400	50750	43950	107	14100	500	35720	50	1	21451447	9471	54.24	4.92	12	2.78	814.00	8982.00	63900	20230714	-30.91	24500	20221226	80.20	63900	-30.91	20230714	26450	66.92	20230102	63900	-30.91	20230714	24500	80.20	20221226	3.49	N	101490	500	107 억		1329123	N	N	808	N	00	N
139	20231205	150644	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43900	-3100	5	-6.60	24545106850	544869	27.22	46100	47000	43700	61100	32900	47000	45047.71	6.20	-50	95417	52000	49500	45200	42700	38400	50750	43950	107	14100	500	35720	50	1	21451447	9417	53.93	4.89	12	2.54	814.00	8982.00	63900	20230714	-31.30	24500	20221226	79.18	63900	-31.30	20230714	26450	65.97	20230102	63900	-31.30	20230714	24500	79.18	20221226	3.49	N	101490	500	107 억		1329123	N	N	189	N	00	N
140	20231205	140644	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44200	-2800	5	-5.96	20073221300	443259	22.15	46100	47000	43900	61100	32900	47000	45285.53	6.20	-50	65904	52000	49500	45200	42700	38400	50750	43950	107	14100	500	35720	50	1	21451447	9482	54.30	4.92	12	2.07	814.00	8982.00	63900	20230714	-30.83	24500	20221226	80.41	63900	-30.83	20230714	26450	67.11	20230102	63900	-30.83	20230714	24500	80.41	20221226	3.49	N	101490	500	107 억		1329123	N	N	189	N	00	N
141	20231205	130643	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44350	-2650	5	-5.64	15206311950	332976	16.64	46100	47000	44300	61100	32900	47000	45667.88	6.20	-50	35760	52000	49500	45200	42700	38400	50750	43950	107	14100	500	35720	50	1	21451447	9514	54.48	4.94	12	1.55	814.00	8982.00	63900	20230714	-30.59	24500	20221226	81.02	63900	-30.59	20230714	26450	67.67	20230102	63900	-30.59	20230714	24500	81.02	20221226	3.49	N	101490	500	107 억		1329123	N	N	189	N	00	N
142	20231205	120638	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45350	-1650	5	-3.51	12285550200	267777	13.38	46100	47000	44650	61100	32900	47000	45879.77	6.20	-50	33277	52000	49500	45200	42700	38400	50750	43950	107	14100	500	35720	50	1	21451447	9728	55.71	5.05	12	1.25	814.00	8982.00	63900	20230714	-29.03	24500	20221226	85.10	63900	-29.03	20230714	26450	71.46	20230102	63900	-29.03	20230714	24500	85.10	20221226	3.49	N	101490	500	107 억		1329123	N	N	189	N	00	N
143	20231205	110638	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45250	-1750	5	-3.72	9546428450	207348	10.36	46100	47000	44650	61100	32900	47000	46040.60	6.20	-50	18110	52000	49500	45200	42700	38400	50750	43950	107	14100	500	35720	50	1	21451447	9707	55.59	5.04	12	0.97	814.00	8982.00	63900	20230714	-29.19	24500	20221226	84.69	63900	-29.19	20230714	26450	71.08	20230102	63900	-29.19	20230714	24500	84.69	20221226	3.49	N	101490	500	107 억		1329123	N	N	189	N	00	N
144	20231205	100641	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46700	-300	5	-0.64	4777610050	102892	5.14	46100	47000	45850	61100	32900	47000	46433.24	6.20	-50	8209	52000	49500	45200	42700	38400	50750	43950	107	14100	500	35720	50	1	21451447	10018	57.37	5.20	12	0.48	814.00	8982.00	63900	20230714	-26.92	24500	20221226	90.61	63900	-26.92	20230714	26450	76.56	20230102	63900	-26.92	20230714	24500	90.61	20221226	3.49	N	101490	500	107 억		1329123	N	N	189	N	00	N
145	20231205	090639	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46550	-450	5	-0.96	940717000	20333	1.02	46100	46850	45850	61100	32900	47000	46265.46	6.20	-50	1353	52000	49500	45200	42700	38400	50750	43950	107	14100	500	35720	50	1	21451447	9986	57.19	5.18	12	0.09	814.00	8982.00	63900	20230714	-27.15	24500	20221226	90.00	63900	-27.15	20230714	26450	75.99	20230102	63900	-27.15	20230714	24500	90.00	20221226	3.49	N	101490	500	107 억		1329123	N	N	189	N	00	N
146	20231204	160636	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47000	-4100	5	-8.02	89918804150	1997312	738.29	44100	47700	40900	66400	35800	51100	45017.93	6.66	-524	-28809	53033	52066	50833	49866	48633	52550	50350	107	15300	500	38830	50	1	21451447	10082	57.74	5.23	12	9.31	814.00	8982.00	63900	20230714	-26.45	24500	20221226	91.84	63900	-26.45	20230714	26450	77.69	20230102	63900	-26.45	20230714	24500	91.84	20221226	3.46	N	101490	500	107 억		1429421	N	N	188	N	00	N
147	20231204	150639	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47000	-4100	5	-8.02	87639583950	1948805	720.36	44100	47700	40900	66400	35800	51100	44969.61	6.66	-524	-45703	53033	52066	50833	49866	48633	52550	50350	107	15300	500	38830	50	1	21451447	10082	57.74	5.23	12	9.08	814.00	8982.00	63900	20230714	-26.45	24500	20221226	91.84	63900	-26.45	20230714	26450	77.69	20230102	63900	-26.45	20230714	24500	91.84	20221226	3.46	N	101490	500	107 억		1429421	N	N	4549	N	00	N
148	20231204	140635	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47200	-3900	5	-7.63	82699832600	1844220	681.70	44100	47700	40900	66400	35800	51100	44841.29	6.66	-524	-89904	53033	52066	50833	49866	48633	52550	50350	107	15300	500	38830	50	1	21451447	10125	57.99	5.25	12	8.60	814.00	8982.00	63900	20230714	-26.13	24500	20221226	92.65	63900	-26.13	20230714	26450	78.45	20230102	63900	-26.13	20230714	24500	92.65	20221226	3.46	N	101490	500	107 억		1429421	N	N	4549	N	00	N
149	20231204	130633	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	47350	-3750	5	-7.34	78021421000	1744913	644.99	44100	47700	40900	66400	35800	51100	44712.11	6.66	-524	-103616	53033	52066	50833	49866	48633	52550	50350	107	15300	500	38830	50	1	21451447	10157	58.17	5.27	12	8.13	814.00	8982.00	63900	20230714	-25.90	24500	20221226	93.27	63900	-25.90	20230714	26450	79.02	20230102	63900	-25.90	20230714	24500	93.27	20221226	3.46	N	101490	500	107 억		1429421	N	N	4549	N	00	N
150	20231204	120634	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	46950	-4150	5	-8.12	72500455200	1628162	601.84	44100	47050	40900	66400	35800	51100	44527.32	6.66	-524	-107654	53033	52066	50833	49866	48633	52550	50350	107	15300	500	38830	50	1	21451447	10071	57.68	5.23	12	7.59	814.00	8982.00	63900	20230714	-26.53	24500	20221226	91.63	63900	-26.53	20230714	26450	77.50	20230102	63900	-26.53	20230714	24500	91.63	20221226	3.46	N	101490	500	107 억		1429421	N	N	4549	N	00	N
151	20231204	110636	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	45950	-5150	5	-10.08	65997542300	1488570	550.24	44100	47000	40900	66400	35800	51100	44334.29	6.66	-524	-109429	53033	52066	50833	49866	48633	52550	50350	107	15300	500	38830	50	1	21451447	9857	56.45	5.12	12	6.94	814.00	8982.00	63900	20230714	-28.09	24500	20221226	87.55	63900	-28.09	20230714	26450	73.72	20230102	63900	-28.09	20230714	24500	87.55	20221226	3.46	N	101490	500	107 억		1429421	N	N	4549	N	00	N
152	20231204	100636	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	44900	-6200	5	-12.13	50853020900	1159104	428.45	44100	45700	40900	66400	35800	51100	43870.08	6.66	-524	-133175	53033	52066	50833	49866	48633	52550	50350	107	15300	500	38830	50	1	21451447	9632	55.16	5.00	12	5.40	814.00	8982.00	63900	20230714	-29.73	24500	20221226	83.27	63900	-29.73	20230714	26450	69.75	20230102	63900	-29.73	20230714	24500	83.27	20221226	3.46	N	101490	500	107 억		1429421	N	N	4549	N	00	N
153	20231204	090635	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	43350	-7750	5	-15.17	12946462650	301914	111.60	44100	44450	40900	66400	35800	51100	42869.84	6.66	-524	-7541	53033	52066	50833	49866	48633	52550	50350	107	15300	500	38830	50	1	21451447	9299	53.26	4.83	12	1.41	814.00	8982.00	63900	20230714	-32.16	24500	20221226	76.94	63900	-32.16	20230714	26450	63.89	20230102	63900	-32.16	20230714	24500	76.94	20221226	3.46	N	101490	500	107 억		1429421	N	N	4549	N	00	N
154	20231201	160635	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	51100	500	2	0.99	13751497800	269847	112.08	50300	51800	49600	65700	35500	50600	50960.35	6.59	-1713	5452	51800	51200	50600	50000	49400	51500	50300	107	15100	500	38450	100	1	21451447	10962	62.78	5.69	12	1.26	814.00	8982.00	63900	20230714	-20.03	24500	20221226	108.57	63900	-20.03	20230714	26450	93.19	20230102	63900	-20.03	20230714	24500	108.57	20221226	3.43	N	101490	500	107 억		1414456	N	N	4549	N	00	N
155	20231201	150634	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	51200	600	2	1.19	12876330600	252700	104.96	50300	51800	49600	65700	35500	50600	50955.24	6.59	-1713	5761	51800	51200	50600	50000	49400	51500	50300	107	15100	500	38450	100	1	21451447	10983	62.90	5.70	12	1.18	814.00	8982.00	63900	20230714	-19.87	24500	20221226	108.98	63900	-19.87	20230714	26450	93.57	20230102	63900	-19.87	20230714	24500	108.98	20221226	3.43	N	101490	500	107 억		1414456	N	N	16057	N	00	N
156	20231201	140634	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	51300	700	2	1.38	11577470800	227250	94.39	50300	51800	49600	65700	35500	50600	50946.21	6.59	-1713	6930	51800	51200	50600	50000	49400	51500	50300	107	15100	500	38450	100	1	21451447	11005	63.02	5.71	12	1.06	814.00	8982.00	63900	20230714	-19.72	24500	20221226	109.39	63900	-19.72	20230714	26450	93.95	20230102	63900	-19.72	20230714	24500	109.39	20221226	3.43	N	101490	500	107 억		1414456	N	N	16057	N	00	N
157	20231201	130634	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	50900	300	2	0.59	9540481600	187405	77.84	50300	51800	49600	65700	35500	50600	50908.63	6.59	-1713	1684	51800	51200	50600	50000	49400	51500	50300	107	15100	500	38450	100	1	21451447	10919	62.53	5.67	12	0.87	814.00	8982.00	63900	20230714	-20.34	24500	20221226	107.76	63900	-20.34	20230714	26450	92.44	20230102	63900	-20.34	20230714	24500	107.76	20221226	3.43	N	101490	500	107 억		1414456	N	N	16057	N	00	N
158	20231201	120639	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	50800	200	2	0.40	8984917100	176448	73.29	50300	51800	49600	65700	35500	50600	50921.34	6.59	-1713	1873	51800	51200	50600	50000	49400	51500	50300	107	15100	500	38450	100	1	21451447	10897	62.41	5.66	12	0.82	814.00	8982.00	63900	20230714	-20.50	24500	20221226	107.35	63900	-20.50	20230714	26450	92.06	20230102	63900	-20.50	20230714	24500	107.35	20221226	3.43	N	101490	500	107 억		1414456	N	N	16057	N	00	N
159	20231201	110635	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	50300	-300	5	-0.59	8060761700	158167	65.70	50300	51800	49600	65700	35500	50600	50963.99	6.59	-1713	260	51800	51200	50600	50000	49400	51500	50300	107	15100	500	38450	100	1	21451447	10790	61.79	5.60	12	0.74	814.00	8982.00	63900	20230714	-21.28	24500	20221226	105.31	63900	-21.28	20230714	26450	90.17	20230102	63900	-21.28	20230714	24500	105.31	20221226	3.43	N	101490	500	107 억		1414456	N	N	16057	N	00	N
160	20231201	100640	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	51300	700	2	1.38	5680362900	111281	46.22	50300	51800	49600	65700	35500	50600	51045.87	6.59	-1713	-1352	51800	51200	50600	50000	49400	51500	50300	107	15100	500	38450	100	1	21451447	11005	63.02	5.71	12	0.52	814.00	8982.00	63900	20230714	-19.72	24500	20221226	109.39	63900	-19.72	20230714	26450	93.95	20230102	63900	-19.72	20230714	24500	109.39	20221226	3.43	N	101490	500	107 억		1414456	N	N	16057	N	00	N
161	20231201	090632	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	50000	-600	5	-1.19	727595700	14567	6.05	50300	50300	49600	65700	35500	50600	49940.89	6.59	-1713	-552	51800	51200	50600	50000	49400	51500	50300	107	15100	500	38450	100	1	21451447	10726	61.43	5.57	12	0.07	814.00	8982.00	63900	20230714	-21.75	24500	20221226	104.08	63900	-21.75	20230714	26450	89.04	20230102	63900	-21.75	20230714	24500	104.08	20221226	3.43	N	101490	500	107 억		1414456	N	N	16057	N	00	N