KissMeData/213420/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	161045	00	60.00	KSQ150		반도체	N	N	N	N	60	N	44500	450	2	1.02	2745137500	62309	102.59	43950	44500	43600	57200	30850	44050	44049.96	7.41	2323	-2769	44850	44450	43800	43400	42750	44650	43600	50	13150	200	33470	50	1	24831179	11050	28.40	3.38	12	0.25	1567.00	13166.00	51000	20230329	-12.75	34100	20230118	30.50	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	34100	30.50	20230118	0.88	N	213420	200	49 억		1840915	N	N	2838	N	00	N
3	20231229	151031	00	60.00	KSQ150		반도체	N	N	N	N	60	N	44500	450	2	1.02	2745137500	62309	102.59	43950	44500	43600	57200	30850	44050	44049.96	7.41	2323	-2769	44850	44450	43800	43400	42750	44650	43600	50	13150	200	33470	50	1	24831179	11050	28.40	3.38	12	0.25	1567.00	13166.00	51000	20230329	-12.75	34100	20230118	30.50	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	34100	30.50	20230118	0.88	N	213420	200	49 억		1840915	N	N	2838	N	00	N
4	20231229	141030	00	60.00	KSQ150		반도체	N	N	N	N	60	N	44500	450	2	1.02	2745137500	62309	102.59	43950	44500	43600	57200	30850	44050	44049.96	7.41	2323	-2769	44850	44450	43800	43400	42750	44650	43600	50	13150	200	33470	50	1	24831179	11050	28.40	3.38	12	0.25	1567.00	13166.00	51000	20230329	-12.75	34100	20230118	30.50	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	34100	30.50	20230118	0.88	N	213420	200	49 억		1840915	N	N	2838	N	00	N
5	20231229	131031	00	60.00	KSQ150		반도체	N	N	N	N	60	N	44500	450	2	1.02	2745137500	62309	102.59	43950	44500	43600	57200	30850	44050	44049.96	7.41	2323	-2769	44850	44450	43800	43400	42750	44650	43600	50	13150	200	33470	50	1	24831179	11050	28.40	3.38	12	0.25	1567.00	13166.00	51000	20230329	-12.75	34100	20230118	30.50	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	34100	30.50	20230118	0.88	N	213420	200	49 억		1840915	N	N	2838	N	00	N
6	20231229	121034	00	60.00	KSQ150		반도체	N	N	N	N	60	N	44500	450	2	1.02	2745137500	62309	102.59	43950	44500	43600	57200	30850	44050	44049.96	7.41	2323	-2769	44850	44450	43800	43400	42750	44650	43600	50	13150	200	33470	50	1	24831179	11050	28.40	3.38	12	0.25	1567.00	13166.00	51000	20230329	-12.75	34100	20230118	30.50	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	34100	30.50	20230118	0.88	N	213420	200	49 억		1840915	N	N	2838	N	00	N
7	20231229	110946	00	60.00	KSQ150		반도체	N	N	N	N	60	N	44500	450	2	1.02	2745137500	62309	102.59	43950	44500	43600	57200	30850	44050	44049.96	7.41	2323	-2769	44850	44450	43800	43400	42750	44650	43600	50	13150	200	33470	50	1	24831179	11050	28.40	3.38	12	0.25	1567.00	13166.00	51000	20230329	-12.75	34100	20230118	30.50	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	34100	30.50	20230118	0.88	N	213420	200	49 억		1840915	N	N	2838	N	00	N
8	20231229	100957	00	60.00	KSQ150		반도체	N	N	N	N	60	N	44500	450	2	1.02	2745137500	62309	102.59	43950	44500	43600	57200	30850	44050	44049.96	7.41	2323	-2769	44850	44450	43800	43400	42750	44650	43600	50	13150	200	33470	50	1	24831179	11050	28.40	3.38	12	0.25	1567.00	13166.00	51000	20230329	-12.75	34100	20230118	30.50	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	34100	30.50	20230118	0.88	N	213420	200	49 억		1840915	N	N	2838	N	00	N
9	20231229	090956	00	60.00	KSQ150		반도체	N	N	N	N	60	N	44500	450	2	1.02	2745137500	62309	102.59	43950	44500	43600	57200	30850	44050	44049.96	7.41	2323	-2769	44850	44450	43800	43400	42750	44650	43600	50	13150	200	33470	50	1	24831179	11050	28.40	3.38	12	0.25	1567.00	13166.00	51000	20230329	-12.75	34100	20230118	30.50	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	34100	30.50	20230118	0.88	N	213420	200	49 억		1840915	N	N	2838	N	00	N
10	20231228	160946	57	100.00	KSQ150		반도체	N	N	N	N		N	44500	450	2	1.02	2729526400	61958	102.02	43950	44500	43600	57200	30850	44050	44049.96	7.41	671	-2769	44850	44450	43800	43400	42750	44650	43600	50	13150	200	33470	50	1	24831179	11050	28.40	3.38	12	0.25	1567.00	13166.00	51000	20230329	-12.75	34100	20230118	30.50	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	34100	30.50	20230118	0.88	N	213420	200	49 억		1839263	N	N	2803	N	00	N
11	20231228	150954	57	100.00	KSQ150		반도체	N	N	N	N		N	44450	400	2	0.91	2271199700	51649	85.04	43950	44500	43600	57200	30850	44050	43973.73	7.41	671	-4292	44850	44450	43800	43400	42750	44650	43600	50	13150	200	33470	50	1	24831179	11037	28.37	3.38	12	0.21	1567.00	13166.00	51000	20230329	-12.84	34100	20230118	30.35	51000	-12.84	20230329	34100	30.35	20230118	51000	-12.84	20230329	34100	30.35	20230118	0.88	N	213420	200	49 억		1839263	N	N	2888	N	00	N
12	20231228	140945	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	100	2	0.23	1709297350	38943	64.12	43950	44250	43600	57200	30850	44050	43892.27	7.41	671	-7824	44850	44450	43800	43400	42750	44650	43600	50	13150	200	33470	50	1	24831179	10963	28.17	3.35	12	0.16	1567.00	13166.00	51000	20230329	-13.43	34100	20230118	29.47	51000	-13.43	20230329	34100	29.47	20230118	51000	-13.43	20230329	34100	29.47	20230118	0.88	N	213420	200	49 억		1839263	N	N	2888	N	00	N
13	20231228	130945	57	100.00	KSQ150		반도체	N	N	N	N		N	43950	-100	5	-0.23	1432330650	32646	53.75	43950	44250	43600	57200	30850	44050	43874.59	7.41	671	-8569	44850	44450	43800	43400	42750	44650	43600	50	13150	200	33470	50	1	24831179	10913	28.05	3.34	12	0.13	1567.00	13166.00	51000	20230329	-13.82	34100	20230118	28.89	51000	-13.82	20230329	34100	28.89	20230118	51000	-13.82	20230329	34100	28.89	20230118	0.88	N	213420	200	49 억		1839263	N	N	2888	N	00	N
14	20231228	120948	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-200	5	-0.45	862726700	19698	32.43	43950	44050	43600	57200	30850	44050	43797.62	7.41	671	-5943	44850	44450	43800	43400	42750	44650	43600	50	13150	200	33470	50	1	24831179	10888	27.98	3.33	12	0.08	1567.00	13166.00	51000	20230329	-14.02	34100	20230118	28.59	51000	-14.02	20230329	34100	28.59	20230118	51000	-14.02	20230329	34100	28.59	20230118	0.88	N	213420	200	49 억		1839263	N	N	2888	N	00	N
15	20231228	110950	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	-200	5	-0.45	645779900	14745	24.28	43950	44050	43600	57200	30850	44050	43796.45	7.41	671	-4670	44850	44450	43800	43400	42750	44650	43600	50	13150	200	33470	50	1	24831179	10888	27.98	3.33	12	0.06	1567.00	13166.00	51000	20230329	-14.02	34100	20230118	28.59	51000	-14.02	20230329	34100	28.59	20230118	51000	-14.02	20230329	34100	28.59	20230118	0.88	N	213420	200	49 억		1839263	N	N	2888	N	00	N
16	20231228	100946	57	100.00	KSQ150		반도체	N	N	N	N		N	43800	-250	5	-0.57	432746300	9893	16.29	43950	44000	43600	57200	30850	44050	43742.52	7.41	671	-3094	44850	44450	43800	43400	42750	44650	43600	50	13150	200	33470	50	1	24831179	10876	27.95	3.33	12	0.04	1567.00	13166.00	51000	20230329	-14.12	34100	20230118	28.45	51000	-14.12	20230329	34100	28.45	20230118	51000	-14.12	20230329	34100	28.45	20230118	0.88	N	213420	200	49 억		1839263	N	N	2888	N	00	N
17	20231228	090951	57	100.00	KSQ150		반도체	N	N	N	N		N	43700	-350	5	-0.79	194594400	4444	7.32	43950	44000	43600	57200	30850	44050	43787.82	7.41	671	-2287	44850	44450	43800	43400	42750	44650	43600	50	13150	200	33470	50	1	24831179	10851	27.89	3.32	12	0.02	1567.00	13166.00	51000	20230329	-14.31	34100	20230118	28.15	51000	-14.31	20230329	34100	28.15	20230118	51000	-14.31	20230329	34100	28.15	20230118	0.88	N	213420	200	49 억		1839263	N	N	2888	N	00	N
18	20231227	160936	57	100.00	KSQ150		반도체	N	N	N	N		N	44050	550	2	1.26	2654017050	60617	89.39	43600	44200	43150	56500	30450	43500	43783.11	7.34	318	8561	44200	43850	43400	43050	42600	43625	42825	50	13000	200	33060	50	1	24831179	10938	28.11	3.35	12	0.24	1567.00	13166.00	51000	20230329	-13.63	34100	20230118	29.18	51000	-13.63	20230329	34100	29.18	20230118	51000	-13.63	20230329	34100	29.18	20230118	0.87	N	213420	200	49 억		1823202	N	N	2886	N	00	N
19	20231227	150950	57	100.00	KSQ150		반도체	N	N	N	N		N	44100	600	2	1.38	2474911700	56550	83.39	43600	44200	43150	56500	30450	43500	43765.02	7.34	318	8170	44200	43850	43400	43050	42600	43625	42825	50	13000	200	33060	50	1	24831179	10951	28.14	3.35	12	0.23	1567.00	13166.00	51000	20230329	-13.53	34100	20230118	29.33	51000	-13.53	20230329	34100	29.33	20230118	51000	-13.53	20230329	34100	29.33	20230118	0.87	N	213420	200	49 억		1823202	N	N	465	N	00	N
20	20231227	140946	57	100.00	KSQ150		반도체	N	N	N	N		N	44000	500	2	1.15	2005546850	45908	67.70	43600	44200	43150	56500	30450	43500	43686.22	7.34	318	7094	44200	43850	43400	43050	42600	43625	42825	50	13000	200	33060	50	1	24831179	10926	28.08	3.34	12	0.18	1567.00	13166.00	51000	20230329	-13.73	34100	20230118	29.03	51000	-13.73	20230329	34100	29.03	20230118	51000	-13.73	20230329	34100	29.03	20230118	0.87	N	213420	200	49 억		1823202	N	N	465	N	00	N
21	20231227	130937	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	350	2	0.80	1732139450	39682	58.52	43600	44200	43150	56500	30450	43500	43650.51	7.34	318	5953	44200	43850	43400	43050	42600	43625	42825	50	13000	200	33060	50	1	24831179	10888	27.98	3.33	12	0.16	1567.00	13166.00	51000	20230329	-14.02	34100	20230118	28.59	51000	-14.02	20230329	34100	28.59	20230118	51000	-14.02	20230329	34100	28.59	20230118	0.87	N	213420	200	49 억		1823202	N	N	465	N	00	N
22	20231227	120939	57	100.00	KSQ150		반도체	N	N	N	N		N	43750	250	2	0.57	1309804250	30083	44.36	43600	43900	43150	56500	30450	43500	43539.68	7.34	318	3163	44200	43850	43400	43050	42600	43625	42825	50	13000	200	33060	50	1	24831179	10864	27.92	3.32	12	0.12	1567.00	13166.00	51000	20230329	-14.22	34100	20230118	28.30	51000	-14.22	20230329	34100	28.30	20230118	51000	-14.22	20230329	34100	28.30	20230118	0.87	N	213420	200	49 억		1823202	N	N	465	N	00	N
23	20231227	110947	57	100.00	KSQ150		반도체	N	N	N	N		N	43700	200	2	0.46	1048837650	24114	35.56	43600	43900	43150	56500	30450	43500	43494.97	7.34	318	304	44200	43850	43400	43050	42600	43625	42825	50	13000	200	33060	50	1	24831179	10851	27.89	3.32	12	0.10	1567.00	13166.00	51000	20230329	-14.31	34100	20230118	28.15	51000	-14.31	20230329	34100	28.15	20230118	51000	-14.31	20230329	34100	28.15	20230118	0.87	N	213420	200	49 억		1823202	N	N	465	N	00	N
24	20231227	100946	57	100.00	KSQ150		반도체	N	N	N	N		N	43200	-300	5	-0.69	668141200	15356	22.64	43600	43900	43150	56500	30450	43500	43510.11	7.34	318	-3649	44200	43850	43400	43050	42600	43625	42825	50	13000	200	33060	50	1	24831179	10727	27.57	3.28	12	0.06	1567.00	13166.00	51000	20230329	-15.29	34100	20230118	26.69	51000	-15.29	20230329	34100	26.69	20230118	51000	-15.29	20230329	34100	26.69	20230118	0.87	N	213420	200	49 억		1823202	N	N	465	N	00	N
25	20231227	090948	57	100.00	KSQ150		반도체	N	N	N	N		N	43700	200	2	0.46	168353950	3851	5.68	43600	43900	43600	56500	30450	43500	43716.94	7.34	318	164	44200	43850	43400	43050	42600	43625	42825	50	13000	200	33060	50	1	24831179	10851	27.89	3.32	12	0.02	1567.00	13166.00	51000	20230329	-14.31	34100	20230118	28.15	51000	-14.31	20230329	34100	28.15	20230118	51000	-14.31	20230329	34100	28.15	20230118	0.87	N	213420	200	49 억		1823202	N	N	465	N	00	N
26	20231226	160947	57	100.00	KSQ150		반도체	N	N	N	N		N	43500	50	2	0.12	2931045600	67451	99.06	43600	43750	42950	56400	30450	43450	43454.21	7.27	0	16136	44816	44132	43766	43082	42716	43950	42900	50	12950	200	33020	50	1	24831179	10802	27.76	3.30	12	0.27	1567.00	13166.00	51000	20230329	-14.71	34100	20230118	27.57	51000	-14.71	20230329	34100	27.57	20230118	51000	-14.71	20230329	34100	27.57	20230118	0.86	N	213420	200	49 억		1805170	N	N	465	N	00	N
27	20231226	150945	57	100.00	KSQ150		반도체	N	N	N	N		N	43600	150	2	0.35	2775980750	63888	93.83	43600	43750	42950	56400	30450	43450	43450.74	7.27	0	14227	44816	44132	43766	43082	42716	43950	42900	50	12950	200	33020	50	1	24831179	10826	27.82	3.31	12	0.26	1567.00	13166.00	51000	20230329	-14.51	34100	20230118	27.86	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	34100	27.86	20230118	0.86	N	213420	200	49 억		1805170	N	N	2022	N	00	N
28	20231226	140949	57	100.00	KSQ150		반도체	N	N	N	N		N	43600	150	2	0.35	2132922950	49150	72.18	43600	43700	42950	56400	30450	43450	43396.19	7.27	0	8846	44816	44132	43766	43082	42716	43950	42900	50	12950	200	33020	50	1	24831179	10826	27.82	3.31	12	0.20	1567.00	13166.00	51000	20230329	-14.51	34100	20230118	27.86	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	34100	27.86	20230118	0.86	N	213420	200	49 억		1805170	N	N	2022	N	00	N
29	20231226	130946	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	100	2	0.23	1674872000	38628	56.73	43600	43700	42950	56400	30450	43450	43359.01	7.27	0	6320	44816	44132	43766	43082	42716	43950	42900	50	12950	200	33020	50	1	24831179	10814	27.79	3.31	12	0.16	1567.00	13166.00	51000	20230329	-14.61	34100	20230118	27.71	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	34100	27.71	20230118	0.86	N	213420	200	49 억		1805170	N	N	2022	N	00	N
30	20231226	120946	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	100	2	0.23	1470573550	33935	49.84	43600	43700	42950	56400	30450	43450	43335.01	7.27	0	4067	44816	44132	43766	43082	42716	43950	42900	50	12950	200	33020	50	1	24831179	10814	27.79	3.31	12	0.14	1567.00	13166.00	51000	20230329	-14.61	34100	20230118	27.71	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	34100	27.71	20230118	0.86	N	213420	200	49 억		1805170	N	N	2022	N	00	N
31	20231226	110950	57	100.00	KSQ150		반도체	N	N	N	N		N	43300	-150	5	-0.35	1263551550	29173	42.84	43600	43700	42950	56400	30450	43450	43312.36	7.27	0	2145	44816	44132	43766	43082	42716	43950	42900	50	12950	200	33020	50	1	24831179	10752	27.63	3.29	12	0.12	1567.00	13166.00	51000	20230329	-15.10	34100	20230118	26.98	51000	-15.10	20230329	34100	26.98	20230118	51000	-15.10	20230329	34100	26.98	20230118	0.86	N	213420	200	49 억		1805170	N	N	2022	N	00	N
32	20231226	100944	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	100	2	0.23	979830950	22635	33.24	43600	43700	42950	56400	30450	43450	43288.31	7.27	0	966	44816	44132	43766	43082	42716	43950	42900	50	12950	200	33020	50	1	24831179	10814	27.79	3.31	12	0.09	1567.00	13166.00	51000	20230329	-14.61	34100	20230118	27.71	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	34100	27.71	20230118	0.86	N	213420	200	49 억		1805170	N	N	2022	N	00	N
33	20231226	090948	57	100.00	KSQ150		반도체	N	N	N	N		N	43400	-50	5	-0.12	154270000	3550	5.21	43600	43700	43300	56400	30450	43450	43456.34	7.27	0	-1172	44816	44132	43766	43082	42716	43950	42900	50	12950	200	33020	50	1	24831179	10777	27.70	3.30	12	0.01	1567.00	13166.00	51000	20230329	-14.90	34100	20230118	27.27	51000	-14.90	20230329	34100	27.27	20230118	51000	-14.90	20230329	34100	27.27	20230118	0.86	N	213420	200	49 억		1805170	N	N	2022	N	00	N
34	20231222	160932	57	100.00	KSQ150		반도체	N	N	N	N		N	43450	-650	5	-1.47	2962411350	67693	96.80	44250	44450	43400	57300	30900	44100	43763.15	7.23	-80	1785	44766	44432	43966	43632	43166	44600	43800	50	13200	200	33510	50	1	24831179	10789	27.73	3.30	12	0.27	1567.00	13166.00	51000	20230329	-14.80	34100	20230118	27.42	51000	-14.80	20230329	34100	27.42	20230118	51000	-14.80	20230329	34100	27.42	20230118	0.78	N	213420	200	49 억		1795790	N	N	2022	N	00	N
35	20231222	150930	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	-550	5	-1.25	2825692350	64548	92.31	44250	44450	43400	57300	30900	44100	43776.61	7.23	-80	1275	44766	44432	43966	43632	43166	44600	43800	50	13200	200	33510	50	1	24831179	10814	27.79	3.31	12	0.26	1567.00	13166.00	51000	20230329	-14.61	34100	20230118	27.71	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	34100	27.71	20230118	0.78	N	213420	200	49 억		1795790	N	N	718	N	00	N
36	20231222	140927	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	-550	5	-1.25	2229370800	50837	72.70	44250	44450	43550	57300	30900	44100	43853.31	7.23	-80	1310	44766	44432	43966	43632	43166	44600	43800	50	13200	200	33510	50	1	24831179	10814	27.79	3.31	12	0.20	1567.00	13166.00	51000	20230329	-14.61	34100	20230118	27.71	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	34100	27.71	20230118	0.78	N	213420	200	49 억		1795790	N	N	718	N	00	N
37	20231222	130928	57	100.00	KSQ150		반도체	N	N	N	N		N	43650	-450	5	-1.02	1837636100	41860	59.86	44250	44450	43650	57300	30900	44100	43899.57	7.23	-80	1944	44766	44432	43966	43632	43166	44600	43800	50	13200	200	33510	50	1	24831179	10839	27.86	3.32	12	0.17	1567.00	13166.00	51000	20230329	-14.41	34100	20230118	28.01	51000	-14.41	20230329	34100	28.01	20230118	51000	-14.41	20230329	34100	28.01	20230118	0.78	N	213420	200	49 억		1795790	N	N	718	N	00	N
38	20231222	120927	57	100.00	KSQ150		반도체	N	N	N	N		N	43800	-300	5	-0.68	1419609900	32298	46.19	44250	44450	43650	57300	30900	44100	43953.49	7.23	-80	1900	44766	44432	43966	43632	43166	44600	43800	50	13200	200	33510	50	1	24831179	10876	27.95	3.33	12	0.13	1567.00	13166.00	51000	20230329	-14.12	34100	20230118	28.45	51000	-14.12	20230329	34100	28.45	20230118	51000	-14.12	20230329	34100	28.45	20230118	0.78	N	213420	200	49 억		1795790	N	N	718	N	00	N
39	20231222	110926	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	50	2	0.11	1003560600	22822	32.64	44250	44450	43650	57300	30900	44100	43973.39	7.23	-80	1231	44766	44432	43966	43632	43166	44600	43800	50	13200	200	33510	50	1	24831179	10963	28.17	3.35	12	0.09	1567.00	13166.00	51000	20230329	-13.43	34100	20230118	29.47	51000	-13.43	20230329	34100	29.47	20230118	51000	-13.43	20230329	34100	29.47	20230118	0.78	N	213420	200	49 억		1795790	N	N	718	N	00	N
40	20231222	100923	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	-200	5	-0.45	743222100	16907	24.18	44250	44450	43650	57300	30900	44100	43959.43	7.23	-80	-104	44766	44432	43966	43632	43166	44600	43800	50	13200	200	33510	50	1	24831179	10901	28.02	3.33	12	0.07	1567.00	13166.00	51000	20230329	-13.92	34100	20230118	28.74	51000	-13.92	20230329	34100	28.74	20230118	51000	-13.92	20230329	34100	28.74	20230118	0.78	N	213420	200	49 억		1795790	N	N	718	N	00	N
41	20231222	090928	57	100.00	KSQ150		반도체	N	N	N	N		N	44100	0	3	0.00	118565700	2683	3.84	44250	44450	44100	57300	30900	44100	44191.46	7.23	-80	-336	44766	44432	43966	43632	43166	44600	43800	50	13200	200	33510	50	1	24831179	10951	28.14	3.35	12	0.01	1567.00	13166.00	51000	20230329	-13.53	34100	20230118	29.33	51000	-13.53	20230329	34100	29.33	20230118	51000	-13.53	20230329	34100	29.33	20230118	0.78	N	213420	200	49 억		1795790	N	N	718	N	00	N
42	20231221	160921	57	100.00	KSQ150		반도체	N	N	N	N		N	44100	450	2	1.03	3053091350	69590	58.01	43500	44300	43500	56700	30600	43650	43872.32	7.21	0	-7846	44983	44316	43983	43316	42983	44150	43150	50	13050	200	33170	50	1	24831179	10951	28.14	3.35	12	0.28	1567.00	13166.00	51000	20230329	-13.53	34100	20230118	29.33	51000	-13.53	20230329	34100	29.33	20230118	51000	-13.53	20230329	34100	29.33	20230118	0.76	N	213420	200	49 억		1791053	N	N	718	N	00	N
43	20231221	150924	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	500	2	1.15	2910132550	66347	55.31	43500	44300	43500	56700	30600	43650	43862.48	7.21	0	-8640	44983	44316	43983	43316	42983	44150	43150	50	13050	200	33170	50	1	24831179	10963	28.17	3.35	12	0.27	1567.00	13166.00	51000	20230329	-13.43	34100	20230118	29.47	51000	-13.43	20230329	34100	29.47	20230118	51000	-13.43	20230329	34100	29.47	20230118	0.76	N	213420	200	49 억		1791053	N	N	180	N	00	N
44	20231221	140922	57	100.00	KSQ150		반도체	N	N	N	N		N	43750	100	2	0.23	2437544700	55582	46.34	43500	44300	43500	56700	30600	43650	43855.13	7.21	0	-8103	44983	44316	43983	43316	42983	44150	43150	50	13050	200	33170	50	1	24831179	10864	27.92	3.32	12	0.22	1567.00	13166.00	51000	20230329	-14.22	34100	20230118	28.30	51000	-14.22	20230329	34100	28.30	20230118	51000	-14.22	20230329	34100	28.30	20230118	0.76	N	213420	200	49 억		1791053	N	N	180	N	00	N
45	20231221	130919	57	100.00	KSQ150		반도체	N	N	N	N		N	43650	0	3	0.00	2231420000	50862	42.40	43500	44300	43500	56700	30600	43650	43872.29	7.21	0	-6891	44983	44316	43983	43316	42983	44150	43150	50	13050	200	33170	50	1	24831179	10839	27.86	3.32	12	0.20	1567.00	13166.00	51000	20230329	-14.41	34100	20230118	28.01	51000	-14.41	20230329	34100	28.01	20230118	51000	-14.41	20230329	34100	28.01	20230118	0.76	N	213420	200	49 억		1791053	N	N	180	N	00	N
46	20231221	120926	57	100.00	KSQ150		반도체	N	N	N	N		N	43700	50	2	0.11	1932435400	44016	36.69	43500	44300	43500	56700	30600	43650	43903.34	7.21	0	-4599	44983	44316	43983	43316	42983	44150	43150	50	13050	200	33170	50	1	24831179	10851	27.89	3.32	12	0.18	1567.00	13166.00	51000	20230329	-14.31	34100	20230118	28.15	51000	-14.31	20230329	34100	28.15	20230118	51000	-14.31	20230329	34100	28.15	20230118	0.76	N	213420	200	49 억		1791053	N	N	180	N	00	N
47	20231221	110926	57	100.00	KSQ150		반도체	N	N	N	N		N	43700	50	2	0.11	1722174900	39221	32.70	43500	44300	43500	56700	30600	43650	43909.87	7.21	0	-3110	44983	44316	43983	43316	42983	44150	43150	50	13050	200	33170	50	1	24831179	10851	27.89	3.32	12	0.16	1567.00	13166.00	51000	20230329	-14.31	34100	20230118	28.15	51000	-14.31	20230329	34100	28.15	20230118	51000	-14.31	20230329	34100	28.15	20230118	0.76	N	213420	200	49 억		1791053	N	N	180	N	00	N
48	20231221	100921	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	500	2	1.15	879617950	19971	16.65	43500	44300	43500	56700	30600	43650	44045.85	7.21	0	1921	44983	44316	43983	43316	42983	44150	43150	50	13050	200	33170	50	1	24831179	10963	28.17	3.35	12	0.08	1567.00	13166.00	51000	20230329	-13.43	34100	20230118	29.47	51000	-13.43	20230329	34100	29.47	20230118	51000	-13.43	20230329	34100	29.47	20230118	0.76	N	213420	200	49 억		1791053	N	N	180	N	00	N
49	20231221	090922	57	100.00	KSQ150		반도체	N	N	N	N		N	44200	550	2	1.26	397324400	9053	7.55	43500	44300	43500	56700	30600	43650	43890.16	7.21	0	3746	44983	44316	43983	43316	42983	44150	43150	50	13050	200	33170	50	1	24831179	10975	28.21	3.36	12	0.04	1567.00	13166.00	51000	20230329	-13.33	34100	20230118	29.62	51000	-13.33	20230329	34100	29.62	20230118	51000	-13.33	20230329	34100	29.62	20230118	0.76	N	213420	200	49 억		1791053	N	N	180	N	00	N
50	20231220	160924	57	100.00	KSQ150		반도체	N	N	N	N		N	43650	-800	5	-1.80	5253826300	119557	208.75	44600	44650	43650	57700	31150	44450	43943.79	7.23	374	-8360	45416	44932	44666	44182	43916	44800	44050	50	13250	200	33780	50	1	24831179	10839	27.86	3.32	12	0.48	1567.00	13166.00	51000	20230329	-14.41	34100	20230118	28.01	51000	-14.41	20230329	34100	28.01	20230118	51000	-14.41	20230329	34100	28.01	20230118	0.72	N	213420	200	49 억		1794562	N	N	180	N	00	N
51	20231220	151010	57	100.00	KSQ150		반도체	N	N	N	N		N	43700	-750	5	-1.69	4953973550	112693	196.76	44600	44650	43700	57700	31150	44450	43959.47	7.23	374	-6838	45416	44932	44666	44182	43916	44800	44050	50	13250	200	33780	50	1	24831179	10851	27.89	3.32	12	0.45	1567.00	13166.00	51000	20230329	-14.31	34100	20230118	28.15	51000	-14.31	20230329	34100	28.15	20230118	51000	-14.31	20230329	34100	28.15	20230118	0.72	N	213420	200	49 억		1794562	N	N	813	N	00	N
52	20231220	141027	57	100.00	KSQ150		반도체	N	N	N	N		N	43750	-700	5	-1.57	4203824200	95538	166.81	44600	44650	43700	57700	31150	44450	44001.12	7.23	374	-5763	45416	44932	44666	44182	43916	44800	44050	50	13250	200	33780	50	1	24831179	10864	27.92	3.32	12	0.38	1567.00	13166.00	51000	20230329	-14.22	34100	20230118	28.30	51000	-14.22	20230329	34100	28.30	20230118	51000	-14.22	20230329	34100	28.30	20230118	0.72	N	213420	200	49 억		1794562	N	N	813	N	00	N
53	20231220	131018	57	100.00	KSQ150		반도체	N	N	N	N		N	44000	-450	5	-1.01	3567315500	81023	141.47	44600	44650	43700	57700	31150	44450	44027.91	7.23	374	-4586	45416	44932	44666	44182	43916	44800	44050	50	13250	200	33780	50	1	24831179	10926	28.08	3.34	12	0.33	1567.00	13166.00	51000	20230329	-13.73	34100	20230118	29.03	51000	-13.73	20230329	34100	29.03	20230118	51000	-13.73	20230329	34100	29.03	20230118	0.72	N	213420	200	49 억		1794562	N	N	813	N	00	N
54	20231220	120920	57	100.00	KSQ150		반도체	N	N	N	N		N	43950	-500	5	-1.12	3313802500	75249	131.38	44600	44650	43700	57700	31150	44450	44037.28	7.23	374	-3975	45416	44932	44666	44182	43916	44800	44050	50	13250	200	33780	50	1	24831179	10913	28.05	3.34	12	0.30	1567.00	13166.00	51000	20230329	-13.82	34100	20230118	28.89	51000	-13.82	20230329	34100	28.89	20230118	51000	-13.82	20230329	34100	28.89	20230118	0.72	N	213420	200	49 억		1794562	N	N	813	N	00	N
55	20231220	110923	57	100.00	KSQ150		반도체	N	N	N	N		N	43800	-650	5	-1.46	2832052550	64246	112.17	44600	44650	43800	57700	31150	44450	44080.81	7.23	374	-2770	45416	44932	44666	44182	43916	44800	44050	50	13250	200	33780	50	1	24831179	10876	27.95	3.33	12	0.26	1567.00	13166.00	51000	20230329	-14.12	34100	20230118	28.45	51000	-14.12	20230329	34100	28.45	20230118	51000	-14.12	20230329	34100	28.45	20230118	0.72	N	213420	200	49 억		1794562	N	N	813	N	00	N
56	20231220	100924	57	100.00	KSQ150		반도체	N	N	N	N		N	44300	-150	5	-0.34	1835619150	41586	72.61	44600	44650	43850	57700	31150	44450	44139.57	7.23	374	5369	45416	44932	44666	44182	43916	44800	44050	50	13250	200	33780	50	1	24831179	11000	28.27	3.36	12	0.17	1567.00	13166.00	51000	20230329	-13.14	34100	20230118	29.91	51000	-13.14	20230329	34100	29.91	20230118	51000	-13.14	20230329	34100	29.91	20230118	0.72	N	213420	200	49 억		1794562	N	N	813	N	00	N
57	20231220	090921	57	100.00	KSQ150		반도체	N	N	N	N		N	44400	-50	5	-0.11	74546350	1674	2.92	44600	44650	44400	57700	31150	44450	44537.07	7.23	374	-230	45416	44932	44666	44182	43916	44800	44050	50	13250	200	33780	50	1	24831179	11025	28.33	3.37	12	0.01	1567.00	13166.00	51000	20230329	-12.94	34100	20230118	30.21	51000	-12.94	20230329	34100	30.21	20230118	51000	-12.94	20230329	34100	30.21	20230118	0.72	N	213420	200	49 억		1794562	N	N	813	N	00	N
58	20231219	160921	57	100.00	KSQ150		반도체	N	N	N	N		N	44450	-700	5	-1.55	2538019100	56873	107.43	44900	45150	44400	58600	31650	45150	44626.10	7.51	-15068	-1197	46516	45832	45466	44782	44416	45650	44600	50	13450	200	34310	50	1	24831179	11037	28.37	3.38	12	0.23	1567.00	13166.00	51000	20230329	-12.84	34100	20230118	30.35	51000	-12.84	20230329	34100	30.35	20230118	51000	-12.84	20230329	34100	30.35	20230118	0.70	N	213420	200	49 억		1864578	N	N	813	N	00	N
59	20231219	150925	57	100.00	KSQ150		반도체	N	N	N	N		N	44550	-600	5	-1.33	2294790550	51406	97.10	44900	45150	44400	58600	31650	45150	44640.52	7.51	-15068	452	46516	45832	45466	44782	44416	45650	44600	50	13450	200	34310	50	1	24831179	11062	28.43	3.38	12	0.21	1567.00	13166.00	51000	20230329	-12.65	34100	20230118	30.65	51000	-12.65	20230329	34100	30.65	20230118	51000	-12.65	20230329	34100	30.65	20230118	0.70	N	213420	200	49 억		1864578	N	N	811	N	00	N
60	20231219	140919	57	100.00	KSQ150		반도체	N	N	N	N		N	44450	-700	5	-1.55	1913097250	42834	80.91	44900	45150	44400	58600	31650	45150	44663.05	7.51	-15068	-2134	46516	45832	45466	44782	44416	45650	44600	50	13450	200	34310	50	1	24831179	11037	28.37	3.38	12	0.17	1567.00	13166.00	51000	20230329	-12.84	34100	20230118	30.35	51000	-12.84	20230329	34100	30.35	20230118	51000	-12.84	20230329	34100	30.35	20230118	0.70	N	213420	200	49 억		1864578	N	N	811	N	00	N
61	20231219	130925	57	100.00	KSQ150		반도체	N	N	N	N		N	44650	-500	5	-1.11	1656107100	37058	70.00	44900	45150	44500	58600	31650	45150	44689.60	7.51	-15068	-766	46516	45832	45466	44782	44416	45650	44600	50	13450	200	34310	50	1	24831179	11087	28.49	3.39	12	0.15	1567.00	13166.00	51000	20230329	-12.45	34100	20230118	30.94	51000	-12.45	20230329	34100	30.94	20230118	51000	-12.45	20230329	34100	30.94	20230118	0.70	N	213420	200	49 억		1864578	N	N	811	N	00	N
62	20231219	120927	57	100.00	KSQ150		반도체	N	N	N	N		N	44650	-500	5	-1.11	1344011550	30056	56.77	44900	45150	44500	58600	31650	45150	44716.91	7.51	-15068	582	46516	45832	45466	44782	44416	45650	44600	50	13450	200	34310	50	1	24831179	11087	28.49	3.39	12	0.12	1567.00	13166.00	51000	20230329	-12.45	34100	20230118	30.94	51000	-12.45	20230329	34100	30.94	20230118	51000	-12.45	20230329	34100	30.94	20230118	0.70	N	213420	200	49 억		1864578	N	N	811	N	00	N
63	20231219	110924	57	100.00	KSQ150		반도체	N	N	N	N		N	44550	-600	5	-1.33	1193533250	26682	50.40	44900	45150	44500	58600	31650	45150	44731.78	7.51	-15068	741	46516	45832	45466	44782	44416	45650	44600	50	13450	200	34310	50	1	24831179	11062	28.43	3.38	12	0.11	1567.00	13166.00	51000	20230329	-12.65	34100	20230118	30.65	51000	-12.65	20230329	34100	30.65	20230118	51000	-12.65	20230329	34100	30.65	20230118	0.70	N	213420	200	49 억		1864578	N	N	811	N	00	N
64	20231219	100922	57	100.00	KSQ150		반도체	N	N	N	N		N	44750	-400	5	-0.89	931827750	20816	39.32	44900	45150	44500	58600	31650	45150	44764.98	7.51	-15068	2016	46516	45832	45466	44782	44416	45650	44600	50	13450	200	34310	50	1	24831179	11112	28.56	3.40	12	0.08	1567.00	13166.00	51000	20230329	-12.25	34100	20230118	31.23	51000	-12.25	20230329	34100	31.23	20230118	51000	-12.25	20230329	34100	31.23	20230118	0.70	N	213420	200	49 억		1864578	N	N	811	N	00	N
65	20231219	090918	57	100.00	KSQ150		반도체	N	N	N	N		N	44900	-250	5	-0.55	315609350	7054	13.32	44900	45000	44500	58600	31650	45150	44741.90	7.51	-15068	-948	46516	45832	45466	44782	44416	45650	44600	50	13450	200	34310	50	1	24831179	11149	28.65	3.41	12	0.03	1567.00	13166.00	51000	20230329	-11.96	34100	20230118	31.67	51000	-11.96	20230329	34100	31.67	20230118	51000	-11.96	20230329	34100	31.67	20230118	0.70	N	213420	200	49 억		1864578	N	N	811	N	00	N
66	20231218	160917	57	100.00	KSQ150		반도체	N	N	N	N		N	45150	-550	5	-1.20	2382748300	52465	75.75	45700	46150	45100	59400	32000	45700	45417.67	7.59	-39438	-4982	47066	46382	45766	45082	44466	46075	44775	50	13700	200	34730	50	1	24831179	11211	28.81	3.43	12	0.21	1567.00	13166.00	51000	20230329	-11.47	34100	20230118	32.40	51000	-11.47	20230329	34100	32.40	20230118	51000	-11.47	20230329	34100	32.40	20230118	0.78	N	213420	200	49 억		1884598	N	N	811	N	00	N
67	20231218	150920	57	100.00	KSQ150		반도체	N	N	N	N		N	45200	-500	5	-1.09	2184209900	48069	69.41	45700	46150	45200	59400	32000	45700	45439.05	7.59	-39438	-4146	47066	46382	45766	45082	44466	46075	44775	50	13700	200	34730	50	1	24831179	11224	28.84	3.43	12	0.19	1567.00	13166.00	51000	20230329	-11.37	34100	20230118	32.55	51000	-11.37	20230329	34100	32.55	20230118	51000	-11.37	20230329	34100	32.55	20230118	0.78	N	213420	200	49 억		1884598	N	N	637	N	00	N
68	20231218	140916	57	100.00	KSQ150		반도체	N	N	N	N		N	45350	-350	5	-0.77	1885559500	41481	59.89	45700	46150	45200	59400	32000	45700	45455.98	7.59	-39438	-2530	47066	46382	45766	45082	44466	46075	44775	50	13700	200	34730	50	1	24831179	11261	28.94	3.44	12	0.17	1567.00	13166.00	51000	20230329	-11.08	34100	20230118	32.99	51000	-11.08	20230329	34100	32.99	20230118	51000	-11.08	20230329	34100	32.99	20230118	0.78	N	213420	200	49 억		1884598	N	N	637	N	00	N
69	20231218	130916	57	100.00	KSQ150		반도체	N	N	N	N		N	45350	-350	5	-0.77	1664105500	36600	52.85	45700	46150	45200	59400	32000	45700	45467.36	7.59	-39438	-1858	47066	46382	45766	45082	44466	46075	44775	50	13700	200	34730	50	1	24831179	11261	28.94	3.44	12	0.15	1567.00	13166.00	51000	20230329	-11.08	34100	20230118	32.99	51000	-11.08	20230329	34100	32.99	20230118	51000	-11.08	20230329	34100	32.99	20230118	0.78	N	213420	200	49 억		1884598	N	N	637	N	00	N
70	20231218	120911	57	100.00	KSQ150		반도체	N	N	N	N		N	45200	-500	5	-1.09	1304175500	28661	41.38	45700	46150	45200	59400	32000	45700	45503.49	7.59	-39438	-155	47066	46382	45766	45082	44466	46075	44775	50	13700	200	34730	50	1	24831179	11224	28.84	3.43	12	0.12	1567.00	13166.00	51000	20230329	-11.37	34100	20230118	32.55	51000	-11.37	20230329	34100	32.55	20230118	51000	-11.37	20230329	34100	32.55	20230118	0.78	N	213420	200	49 억		1884598	N	N	637	N	00	N
71	20231218	110913	57	100.00	KSQ150		반도체	N	N	N	N		N	45400	-300	5	-0.66	1069911300	23489	33.92	45700	46150	45250	59400	32000	45700	45549.46	7.59	-39438	215	47066	46382	45766	45082	44466	46075	44775	50	13700	200	34730	50	1	24831179	11273	28.97	3.45	12	0.09	1567.00	13166.00	51000	20230329	-10.98	34100	20230118	33.14	51000	-10.98	20230329	34100	33.14	20230118	51000	-10.98	20230329	34100	33.14	20230118	0.78	N	213420	200	49 억		1884598	N	N	637	N	00	N
72	20231218	100912	57	100.00	KSQ150		반도체	N	N	N	N		N	45400	-300	5	-0.66	753470650	16512	23.84	45700	46150	45250	59400	32000	45700	45631.70	7.59	-39438	-804	47066	46382	45766	45082	44466	46075	44775	50	13700	200	34730	50	1	24831179	11273	28.97	3.45	12	0.07	1567.00	13166.00	51000	20230329	-10.98	34100	20230118	33.14	51000	-10.98	20230329	34100	33.14	20230118	51000	-10.98	20230329	34100	33.14	20230118	0.78	N	213420	200	49 억		1884598	N	N	637	N	00	N
73	20231218	090910	57	100.00	KSQ150		반도체	N	N	N	N		N	46000	300	2	0.66	170588850	3719	5.37	45700	46150	45700	59400	32000	45700	45869.55	7.59	-39438	1136	47066	46382	45766	45082	44466	46075	44775	50	13700	200	34730	50	1	24831179	11422	29.36	3.49	12	0.01	1567.00	13166.00	51000	20230329	-9.80	34100	20230118	34.90	51000	-9.80	20230329	34100	34.90	20230118	51000	-9.80	20230329	34100	34.90	20230118	0.78	N	213420	200	49 억		1884598	N	N	637	N	00	N
74	20231215	160912	57	100.00	KSQ150		반도체	N	N	N	N		N	45700	-250	5	-0.54	3151303900	68999	34.05	46150	46450	45150	59700	32200	45950	45671.70	7.78	-14673	-22075	46750	46350	45550	45150	44350	46550	45350	50	13750	200	34920	50	1	24831179	11348	29.16	3.47	12	0.28	1567.00	13166.00	51000	20230329	-10.39	34100	20230118	34.02	51000	-10.39	20230329	34100	34.02	20230118	51000	-10.39	20230329	34100	34.02	20230118	0.80	N	213420	200	49 억		1931043	N	N	637	N	00	N
75	20231215	150916	57	100.00	KSQ150		반도체	N	N	N	N		N	45600	-350	5	-0.76	2892619800	63331	31.25	46150	46450	45150	59700	32200	45950	45674.63	7.78	-14673	-23075	46750	46350	45550	45150	44350	46550	45350	50	13750	200	34920	50	1	24831179	11323	29.10	3.46	12	0.26	1567.00	13166.00	51000	20230329	-10.59	34100	20230118	33.72	51000	-10.59	20230329	34100	33.72	20230118	51000	-10.59	20230329	34100	33.72	20230118	0.80	N	213420	200	49 억		1931043	N	N	3644	N	00	N
76	20231215	140915	57	100.00	KSQ150		반도체	N	N	N	N		N	45150	-800	5	-1.74	2417314400	52884	26.10	46150	46450	45150	59700	32200	45950	45709.75	7.78	-14673	-19739	46750	46350	45550	45150	44350	46550	45350	50	13750	200	34920	50	1	24831179	11211	28.81	3.43	12	0.21	1567.00	13166.00	51000	20230329	-11.47	34100	20230118	32.40	51000	-11.47	20230329	34100	32.40	20230118	51000	-11.47	20230329	34100	32.40	20230118	0.80	N	213420	200	49 억		1931043	N	N	3644	N	00	N
77	20231215	130910	57	100.00	KSQ150		반도체	N	N	N	N		N	45350	-600	5	-1.31	2117754550	46265	22.83	46150	46450	45250	59700	32200	45950	45774.44	7.78	-14673	-14976	46750	46350	45550	45150	44350	46550	45350	50	13750	200	34920	50	1	24831179	11261	28.94	3.44	12	0.19	1567.00	13166.00	51000	20230329	-11.08	34100	20230118	32.99	51000	-11.08	20230329	34100	32.99	20230118	51000	-11.08	20230329	34100	32.99	20230118	0.80	N	213420	200	49 억		1931043	N	N	3644	N	00	N
78	20231215	120910	57	100.00	KSQ150		반도체	N	N	N	N		N	45500	-450	5	-0.98	1798945800	39236	19.36	46150	46450	45450	59700	32200	45950	45849.37	7.78	-14673	-11485	46750	46350	45550	45150	44350	46550	45350	50	13750	200	34920	50	1	24831179	11298	29.04	3.46	12	0.16	1567.00	13166.00	51000	20230329	-10.78	34100	20230118	33.43	51000	-10.78	20230329	34100	33.43	20230118	51000	-10.78	20230329	34100	33.43	20230118	0.80	N	213420	200	49 억		1931043	N	N	3644	N	00	N
79	20231215	110906	57	100.00	KSQ150		반도체	N	N	N	N		N	45750	-200	5	-0.44	1439793250	31358	15.47	46150	46450	45600	59700	32200	45950	45914.70	7.78	-14673	-8521	46750	46350	45550	45150	44350	46550	45350	50	13750	200	34920	50	1	24831179	11360	29.20	3.47	12	0.13	1567.00	13166.00	51000	20230329	-10.29	34100	20230118	34.16	51000	-10.29	20230329	34100	34.16	20230118	51000	-10.29	20230329	34100	34.16	20230118	0.80	N	213420	200	49 억		1931043	N	N	3644	N	00	N
80	20231215	100910	57	100.00	KSQ150		반도체	N	N	N	N		N	45900	-50	5	-0.11	1121261300	24395	12.04	46150	46450	45600	59700	32200	45950	45962.75	7.78	-14673	-7814	46750	46350	45550	45150	44350	46550	45350	50	13750	200	34920	50	1	24831179	11398	29.29	3.49	12	0.10	1567.00	13166.00	51000	20230329	-10.00	34100	20230118	34.60	51000	-10.00	20230329	34100	34.60	20230118	51000	-10.00	20230329	34100	34.60	20230118	0.80	N	213420	200	49 억		1931043	N	N	3644	N	00	N
81	20231215	090915	57	100.00	KSQ150		반도체	N	N	N	N		N	45700	-250	5	-0.54	329277200	7146	3.53	46150	46450	45700	59700	32200	45950	46078.53	7.78	-14673	-832	46750	46350	45550	45150	44350	46550	45350	50	13750	200	34920	50	1	24831179	11348	29.16	3.47	12	0.03	1567.00	13166.00	51000	20230329	-10.39	34100	20230118	34.02	51000	-10.39	20230329	34100	34.02	20230118	51000	-10.39	20230329	34100	34.02	20230118	0.80	N	213420	200	49 억		1931043	N	N	3644	N	00	N
82	20231214	160906	57	100.00	KSQ150		반도체	N	N	N	N		N	45950	1750	2	3.96	9228352950	202079	267.04	44900	45950	44750	57400	30950	44200	45666.42	7.77	-17456	-1584	45233	44716	44283	43766	43333	44500	43550	50	13200	200	33590	50	1	24831179	11410	29.32	3.49	12	0.81	1567.00	13166.00	51000	20230329	-9.90	34100	20230118	34.75	51000	-9.90	20230329	34100	34.75	20230118	51000	-9.90	20230329	34100	34.75	20230118	0.80	N	213420	200	49 억		1929110	N	N	3644	N	00	N
83	20231214	150938	57	100.00	KSQ150		반도체	N	N	N	N		N	45850	1650	2	3.73	6922566250	151894	200.72	44900	45950	44750	57400	30950	44200	45574.98	7.77	-17456	-5507	45233	44716	44283	43766	43333	44500	43550	50	13200	200	33590	50	1	24831179	11385	29.26	3.48	12	0.61	1567.00	13166.00	51000	20230329	-10.10	34100	20230118	34.46	51000	-10.10	20230329	34100	34.46	20230118	51000	-10.10	20230329	34100	34.46	20230118	0.80	N	213420	200	49 억		1929110	N	N	1735	N	00	N
84	20231214	140910	57	100.00	KSQ150		반도체	N	N	N	N		N	45900	1700	2	3.85	5964141600	130975	173.08	44900	45950	44750	57400	30950	44200	45536.49	7.77	-17456	-5563	45233	44716	44283	43766	43333	44500	43550	50	13200	200	33590	50	1	24831179	11398	29.29	3.49	12	0.53	1567.00	13166.00	51000	20230329	-10.00	34100	20230118	34.60	51000	-10.00	20230329	34100	34.60	20230118	51000	-10.00	20230329	34100	34.60	20230118	0.80	N	213420	200	49 억		1929110	N	N	1735	N	00	N
85	20231214	130935	57	100.00	KSQ150		반도체	N	N	N	N		N	45850	1650	2	3.73	4925307750	108314	143.13	44900	45900	44750	57400	30950	44200	45472.49	7.77	-17456	-3073	45233	44716	44283	43766	43333	44500	43550	50	13200	200	33590	50	1	24831179	11385	29.26	3.48	12	0.44	1567.00	13166.00	51000	20230329	-10.10	34100	20230118	34.46	51000	-10.10	20230329	34100	34.46	20230118	51000	-10.10	20230329	34100	34.46	20230118	0.80	N	213420	200	49 억		1929110	N	N	1735	N	00	N
86	20231214	120949	57	100.00	KSQ150		반도체	N	N	N	N		N	45700	1500	2	3.39	4271246950	94035	124.26	44900	45800	44750	57400	30950	44200	45421.88	7.77	-17456	-11	45233	44716	44283	43766	43333	44500	43550	50	13200	200	33590	50	1	24831179	11348	29.16	3.47	12	0.38	1567.00	13166.00	51000	20230329	-10.39	34100	20230118	34.02	51000	-10.39	20230329	34100	34.02	20230118	51000	-10.39	20230329	34100	34.02	20230118	0.80	N	213420	200	49 억		1929110	N	N	1735	N	00	N
87	20231214	110921	57	100.00	KSQ150		반도체	N	N	N	N		N	45400	1200	2	2.71	3434924300	75699	100.03	44900	45800	44750	57400	30950	44200	45376.09	7.77	-17456	1279	45233	44716	44283	43766	43333	44500	43550	50	13200	200	33590	50	1	24831179	11273	28.97	3.45	12	0.30	1567.00	13166.00	51000	20230329	-10.98	34100	20230118	33.14	51000	-10.98	20230329	34100	33.14	20230118	51000	-10.98	20230329	34100	33.14	20230118	0.80	N	213420	200	49 억		1929110	N	N	1735	N	00	N
88	20231214	100859	57	100.00	KSQ150		반도체	N	N	N	N		N	45400	1200	2	2.71	1978464850	43706	57.75	44900	45600	44750	57400	30950	44200	45267.58	7.77	-17456	6243	45233	44716	44283	43766	43333	44500	43550	50	13200	200	33590	50	1	24831179	11273	28.97	3.45	12	0.18	1567.00	13166.00	51000	20230329	-10.98	34100	20230118	33.14	51000	-10.98	20230329	34100	33.14	20230118	51000	-10.98	20230329	34100	33.14	20230118	0.80	N	213420	200	49 억		1929110	N	N	1735	N	00	N
89	20231214	090839	57	100.00	KSQ150		반도체	N	N	N	N		N	45450	1250	2	2.83	869626250	19251	25.44	44900	45450	44750	57400	30950	44200	45173.04	7.77	-17456	5495	45233	44716	44283	43766	43333	44500	43550	50	13200	200	33590	50	1	24831179	11286	29.00	3.45	12	0.08	1567.00	13166.00	51000	20230329	-10.88	34100	20230118	33.28	51000	-10.88	20230329	34100	33.28	20230118	51000	-10.88	20230329	34100	33.28	20230118	0.80	N	213420	200	49 억		1929110	N	N	1735	N	00	N
90	20231213	160904	57	100.00	KSQ150		반도체	N	N	N	N		N	44200	-50	5	-0.11	3326013850	74974	83.66	44250	44800	43850	57500	31000	44250	44362.27	7.79	-13880	-3294	45716	44982	44516	43782	43316	44750	43550	50	13250	200	33630	50	1	24831179	10975	28.21	3.36	12	0.30	1567.00	13166.00	51000	20230329	-13.33	34100	20230118	29.62	51000	-13.33	20230329	34100	29.62	20230118	51000	-13.33	20230329	34100	29.62	20230118	0.84	N	213420	200	49 억		1933903	N	N	1735	N	00	N
91	20231213	150923	57	100.00	KSQ150		반도체	N	N	N	N		N	44400	150	2	0.34	3161670050	71260	79.52	44250	44800	43850	57500	31000	44250	44368.11	7.79	-13880	-3011	45716	44982	44516	43782	43316	44750	43550	50	13250	200	33630	50	1	24831179	11025	28.33	3.37	12	0.29	1567.00	13166.00	51000	20230329	-12.94	34100	20230118	30.21	51000	-12.94	20230329	34100	30.21	20230118	51000	-12.94	20230329	34100	30.21	20230118	0.84	N	213420	200	49 억		1933903	N	N	153	N	00	N
92	20231213	140922	57	100.00	KSQ150		반도체	N	N	N	N		N	44500	250	2	0.56	2838143600	63962	71.37	44250	44800	43850	57500	31000	44250	44372.36	7.79	-13880	-2215	45716	44982	44516	43782	43316	44750	43550	50	13250	200	33630	50	1	24831179	11050	28.40	3.38	12	0.26	1567.00	13166.00	51000	20230329	-12.75	34100	20230118	30.50	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	34100	30.50	20230118	0.84	N	213420	200	49 억		1933903	N	N	153	N	00	N
93	20231213	130927	57	100.00	KSQ150		반도체	N	N	N	N		N	44600	350	2	0.79	2373556800	53528	59.73	44250	44800	43850	57500	31000	44250	44342.36	7.79	-13880	-2755	45716	44982	44516	43782	43316	44750	43550	50	13250	200	33630	50	1	24831179	11075	28.46	3.39	12	0.22	1567.00	13166.00	51000	20230329	-12.55	34100	20230118	30.79	51000	-12.55	20230329	34100	30.79	20230118	51000	-12.55	20230329	34100	30.79	20230118	0.84	N	213420	200	49 억		1933903	N	N	153	N	00	N
94	20231213	120921	57	100.00	KSQ150		반도체	N	N	N	N		N	44450	200	2	0.45	2146800250	48440	54.05	44250	44800	43850	57500	31000	44250	44318.76	7.79	-13880	-1612	45716	44982	44516	43782	43316	44750	43550	50	13250	200	33630	50	1	24831179	11037	28.37	3.38	12	0.20	1567.00	13166.00	51000	20230329	-12.84	34100	20230118	30.35	51000	-12.84	20230329	34100	30.35	20230118	51000	-12.84	20230329	34100	30.35	20230118	0.84	N	213420	200	49 억		1933903	N	N	153	N	00	N
95	20231213	110924	57	100.00	KSQ150		반도체	N	N	N	N		N	44300	50	2	0.11	1822754700	41133	45.90	44250	44800	43850	57500	31000	44250	44313.70	7.79	-13880	-1519	45716	44982	44516	43782	43316	44750	43550	50	13250	200	33630	50	1	24831179	11000	28.27	3.36	12	0.17	1567.00	13166.00	51000	20230329	-13.14	34100	20230118	29.91	51000	-13.14	20230329	34100	29.91	20230118	51000	-13.14	20230329	34100	29.91	20230118	0.84	N	213420	200	49 억		1933903	N	N	153	N	00	N
96	20231213	100930	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	-100	5	-0.23	1259197900	28341	31.62	44250	44800	43950	57500	31000	44250	44430.32	7.79	-13880	-941	45716	44982	44516	43782	43316	44750	43550	50	13250	200	33630	50	1	24831179	10963	28.17	3.35	12	0.11	1567.00	13166.00	51000	20230329	-13.43	34100	20230118	29.47	51000	-13.43	20230329	34100	29.47	20230118	51000	-13.43	20230329	34100	29.47	20230118	0.84	N	213420	200	49 억		1933903	N	N	153	N	00	N
97	20231213	090916	57	100.00	KSQ150		반도체	N	N	N	N		N	44350	100	2	0.23	264879000	5998	6.69	44250	44400	43950	57500	31000	44250	44161.07	7.79	-13880	1850	45716	44982	44516	43782	43316	44750	43550	50	13250	200	33630	50	1	24831179	11013	28.30	3.37	12	0.02	1567.00	13166.00	51000	20230329	-13.04	34100	20230118	30.06	51000	-13.04	20230329	34100	30.06	20230118	51000	-13.04	20230329	34100	30.06	20230118	0.84	N	213420	200	49 억		1933903	N	N	153	N	00	N
98	20231212	160846	57	100.00	KSQ150		반도체	N	N	N	N		N	44250	-200	5	-0.45	3963066400	89166	126.92	44550	45250	44050	57700	31150	44450	44446.12	7.77	-57	-4996	45350	44900	44250	43800	43150	45125	44025	50	13250	200	33780	50	1	24831179	10988	28.24	3.36	12	0.36	1567.00	13166.00	51000	20230329	-13.24	34100	20230118	29.77	51000	-13.24	20230329	34100	29.77	20230118	51000	-13.24	20230329	34100	29.77	20230118	0.86	N	213420	200	49 억		1928970	N	N	153	N	00	N
99	20231212	150853	57	100.00	KSQ150		반도체	N	N	N	N		N	44250	-200	5	-0.45	3697868100	83170	118.39	44550	45250	44050	57700	31150	44450	44461.61	7.77	-57	-4662	45350	44900	44250	43800	43150	45125	44025	50	13250	200	33780	50	1	24831179	10988	28.24	3.36	12	0.33	1567.00	13166.00	51000	20230329	-13.24	34100	20230118	29.77	51000	-13.24	20230329	34100	29.77	20230118	51000	-13.24	20230329	34100	29.77	20230118	0.86	N	213420	200	49 억		1928970	N	N	179	N	00	N
100	20231212	140806	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	-300	5	-0.67	3301802500	74205	105.63	44550	45250	44050	57700	31150	44450	44495.90	7.77	-57	-2361	45350	44900	44250	43800	43150	45125	44025	50	13250	200	33780	50	1	24831179	10963	28.17	3.35	12	0.30	1567.00	13166.00	51000	20230329	-13.43	34100	20230118	29.47	51000	-13.43	20230329	34100	29.47	20230118	51000	-13.43	20230329	34100	29.47	20230118	0.86	N	213420	200	49 억		1928970	N	N	179	N	00	N
101	20231212	130810	57	100.00	KSQ150		반도체	N	N	N	N		N	44300	-150	5	-0.34	2780221450	62443	88.89	44550	45250	44050	57700	31150	44450	44524.56	7.77	-57	-736	45350	44900	44250	43800	43150	45125	44025	50	13250	200	33780	50	1	24831179	11000	28.27	3.36	12	0.25	1567.00	13166.00	51000	20230329	-13.14	34100	20230118	29.91	51000	-13.14	20230329	34100	29.91	20230118	51000	-13.14	20230329	34100	29.91	20230118	0.86	N	213420	200	49 억		1928970	N	N	179	N	00	N
102	20231212	120800	57	100.00	KSQ150		반도체	N	N	N	N		N	44250	-200	5	-0.45	2550842250	57266	81.52	44550	45250	44050	57700	31150	44450	44544.31	7.77	-57	-805	45350	44900	44250	43800	43150	45125	44025	50	13250	200	33780	50	1	24831179	10988	28.24	3.36	12	0.23	1567.00	13166.00	51000	20230329	-13.24	34100	20230118	29.77	51000	-13.24	20230329	34100	29.77	20230118	51000	-13.24	20230329	34100	29.77	20230118	0.86	N	213420	200	49 억		1928970	N	N	179	N	00	N
103	20231212	110814	57	100.00	KSQ150		반도체	N	N	N	N		N	44100	-350	5	-0.79	2229151150	49991	71.16	44550	45250	44050	57700	31150	44450	44592.02	7.77	-57	-1521	45350	44900	44250	43800	43150	45125	44025	50	13250	200	33780	50	1	24831179	10951	28.14	3.35	12	0.20	1567.00	13166.00	51000	20230329	-13.53	34100	20230118	29.33	51000	-13.53	20230329	34100	29.33	20230118	51000	-13.53	20230329	34100	29.33	20230118	0.86	N	213420	200	49 억		1928970	N	N	179	N	00	N
104	20231212	100845	57	100.00	KSQ150		반도체	N	N	N	N		N	44300	-150	5	-0.34	1770635950	39619	56.40	44550	45250	44150	57700	31150	44450	44693.68	7.77	-57	-600	45350	44900	44250	43800	43150	45125	44025	50	13250	200	33780	50	1	24831179	11000	28.27	3.36	12	0.16	1567.00	13166.00	51000	20230329	-13.14	34100	20230118	29.91	51000	-13.14	20230329	34100	29.91	20230118	51000	-13.14	20230329	34100	29.91	20230118	0.86	N	213420	200	49 억		1928970	N	N	179	N	00	N
105	20231212	090845	57	100.00	KSQ150		반도체	N	N	N	N		N	45000	550	2	1.24	575143000	12818	18.25	44550	45250	44550	57700	31150	44450	44881.43	7.77	-57	4983	45350	44900	44250	43800	43150	45125	44025	50	13250	200	33780	50	1	24831179	11174	28.72	3.42	12	0.05	1567.00	13166.00	51000	20230329	-11.76	34100	20230118	31.96	51000	-11.76	20230329	34100	31.96	20230118	51000	-11.76	20230329	34100	31.96	20230118	0.86	N	213420	200	49 억		1928970	N	N	179	N	00	N
106	20231211	160848	57	100.00	KSQ150		반도체	N	N	N	N		N	44450	400	2	0.91	3086096450	69940	116.78	44050	44700	43600	57200	30850	44050	44122.38	7.74	4721	-3279	44883	44466	43933	43516	42983	44675	43725	50	13150	200	33470	50	1	24831179	11037	28.37	3.38	12	0.28	1567.00	13166.00	51000	20230329	-12.84	34100	20230118	30.35	51000	-12.84	20230329	34100	30.35	20230118	51000	-12.84	20230329	34100	30.35	20230118	0.85	N	213420	200	49 억		1922291	N	N	179	N	00	N
107	20231211	150845	57	100.00	KSQ150		반도체	N	N	N	N		N	44400	350	2	0.79	2913969600	66065	110.31	44050	44700	43600	57200	30850	44050	44107.62	7.74	4721	-2613	44883	44466	43933	43516	42983	44675	43725	50	13150	200	33470	50	1	24831179	11025	28.33	3.37	12	0.27	1567.00	13166.00	51000	20230329	-12.94	34100	20230118	30.21	51000	-12.94	20230329	34100	30.21	20230118	51000	-12.94	20230329	34100	30.21	20230118	0.85	N	213420	200	49 억		1922291	N	N	8	N	00	N
108	20231211	140844	57	100.00	KSQ150		반도체	N	N	N	N		N	44300	250	2	0.57	2412190600	54782	91.47	44050	44700	43600	57200	30850	44050	44032.54	7.74	4721	-276	44883	44466	43933	43516	42983	44675	43725	50	13150	200	33470	50	1	24831179	11000	28.27	3.36	12	0.22	1567.00	13166.00	51000	20230329	-13.14	34100	20230118	29.91	51000	-13.14	20230329	34100	29.91	20230118	51000	-13.14	20230329	34100	29.91	20230118	0.85	N	213420	200	49 억		1922291	N	N	8	N	00	N
109	20231211	130844	57	100.00	KSQ150		반도체	N	N	N	N		N	44500	450	2	1.02	1972496850	44910	74.99	44050	44500	43600	57200	30850	44050	43921.11	7.74	4721	924	44883	44466	43933	43516	42983	44675	43725	50	13150	200	33470	50	1	24831179	11050	28.40	3.38	12	0.18	1567.00	13166.00	51000	20230329	-12.75	34100	20230118	30.50	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	34100	30.50	20230118	0.85	N	213420	200	49 억		1922291	N	N	8	N	00	N
110	20231211	120846	57	100.00	KSQ150		반도체	N	N	N	N		N	43650	-400	5	-0.91	1380667850	31502	52.60	44050	44300	43600	57200	30850	44050	43827.94	7.74	4721	1691	44883	44466	43933	43516	42983	44675	43725	50	13150	200	33470	50	1	24831179	10839	27.86	3.32	12	0.13	1567.00	13166.00	51000	20230329	-14.41	34100	20230118	28.01	51000	-14.41	20230329	34100	28.01	20230118	51000	-14.41	20230329	34100	28.01	20230118	0.85	N	213420	200	49 억		1922291	N	N	8	N	00	N
111	20231211	110841	57	100.00	KSQ150		반도체	N	N	N	N		N	43750	-300	5	-0.68	1034421700	23605	39.41	44050	44300	43600	57200	30850	44050	43822.14	7.74	4721	1222	44883	44466	43933	43516	42983	44675	43725	50	13150	200	33470	50	1	24831179	10864	27.92	3.32	12	0.10	1567.00	13166.00	51000	20230329	-14.22	34100	20230118	28.30	51000	-14.22	20230329	34100	28.30	20230118	51000	-14.22	20230329	34100	28.30	20230118	0.85	N	213420	200	49 억		1922291	N	N	8	N	00	N
112	20231211	100840	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	-150	5	-0.34	700461550	15985	26.69	44050	44300	43600	57200	30850	44050	43819.93	7.74	4721	-1067	44883	44466	43933	43516	42983	44675	43725	50	13150	200	33470	50	1	24831179	10901	28.02	3.33	12	0.06	1567.00	13166.00	51000	20230329	-13.92	34100	20230118	28.74	51000	-13.92	20230329	34100	28.74	20230118	51000	-13.92	20230329	34100	28.74	20230118	0.85	N	213420	200	49 억		1922291	N	N	8	N	00	N
113	20231211	090840	57	100.00	KSQ150		반도체	N	N	N	N		N	44050	0	3	0.00	132001050	3008	5.02	44050	44100	43750	57200	30850	44050	43883.33	7.74	4721	-623	44883	44466	43933	43516	42983	44675	43725	50	13150	200	33470	50	1	24831179	10938	28.11	3.35	12	0.01	1567.00	13166.00	51000	20230329	-13.63	34100	20230118	29.18	51000	-13.63	20230329	34100	29.18	20230118	51000	-13.63	20230329	34100	29.18	20230118	0.85	N	213420	200	49 억		1922291	N	N	8	N	00	N
114	20231208	160832	57	100.00	KSQ150		반도체	N	N	N	N		N	44050	850	2	1.97	2624413400	59769	151.16	44000	44350	43400	56100	30250	43200	43910.65	7.86	-1082	-2401	44333	43766	43283	42716	42233	43525	42475	50	12900	200	32830	50	1	24831179	10938	28.11	3.35	12	0.24	1567.00	13166.00	51000	20230329	-13.63	34100	20230118	29.18	51000	-13.63	20230329	34100	29.18	20230118	51000	-13.63	20230329	34100	29.18	20230118	0.88	N	213420	200	49 억		1952007	N	N	8	N	00	N
115	20231208	150835	57	100.00	KSQ150		반도체	N	N	N	N		N	44000	800	2	1.85	2450129050	55807	141.14	44000	44350	43400	56100	30250	43200	43905.21	7.86	-1082	-1616	44333	43766	43283	42716	42233	43525	42475	50	12900	200	32830	50	1	24831179	10926	28.08	3.34	12	0.22	1567.00	13166.00	51000	20230329	-13.73	34100	20230118	29.03	51000	-13.73	20230329	34100	29.03	20230118	51000	-13.73	20230329	34100	29.03	20230118	0.88	N	213420	200	49 억		1952007	N	N	100	N	00	N
116	20231208	140833	57	100.00	KSQ150		반도체	N	N	N	N		N	44200	1000	2	2.31	1885833750	42972	108.68	44000	44350	43400	56100	30250	43200	43887.19	7.86	-1082	3516	44333	43766	43283	42716	42233	43525	42475	50	12900	200	32830	50	1	24831179	10975	28.21	3.36	12	0.17	1567.00	13166.00	51000	20230329	-13.33	34100	20230118	29.62	51000	-13.33	20230329	34100	29.62	20230118	51000	-13.33	20230329	34100	29.62	20230118	0.88	N	213420	200	49 억		1952007	N	N	100	N	00	N
117	20231208	130832	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	650	2	1.50	1241452650	28360	71.73	44000	44250	43400	56100	30250	43200	43777.34	7.86	-1082	6065	44333	43766	43283	42716	42233	43525	42475	50	12900	200	32830	50	1	24831179	10888	27.98	3.33	12	0.11	1567.00	13166.00	51000	20230329	-14.02	34100	20230118	28.59	51000	-14.02	20230329	34100	28.59	20230118	51000	-14.02	20230329	34100	28.59	20230118	0.88	N	213420	200	49 억		1952007	N	N	100	N	00	N
118	20231208	120829	57	100.00	KSQ150		반도체	N	N	N	N		N	43600	400	2	0.93	977476150	22313	56.43	44000	44250	43500	56100	30250	43200	43810.92	7.86	-1082	3832	44333	43766	43283	42716	42233	43525	42475	50	12900	200	32830	50	1	24831179	10826	27.82	3.31	12	0.09	1567.00	13166.00	51000	20230329	-14.51	34100	20230118	27.86	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	34100	27.86	20230118	0.88	N	213420	200	49 억		1952007	N	N	100	N	00	N
119	20231208	110826	57	100.00	KSQ150		반도체	N	N	N	N		N	43650	450	2	1.04	804718200	18351	46.41	44000	44250	43500	56100	30250	43200	43855.97	7.86	-1082	2935	44333	43766	43283	42716	42233	43525	42475	50	12900	200	32830	50	1	24831179	10839	27.86	3.32	12	0.07	1567.00	13166.00	51000	20230329	-14.41	34100	20230118	28.01	51000	-14.41	20230329	34100	28.01	20230118	51000	-14.41	20230329	34100	28.01	20230118	0.88	N	213420	200	49 억		1952007	N	N	100	N	00	N
120	20231208	100836	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	700	2	1.62	600985250	13693	34.63	44000	44250	43600	56100	30250	43200	43896.37	7.86	-1082	3060	44333	43766	43283	42716	42233	43525	42475	50	12900	200	32830	50	1	24831179	10901	28.02	3.33	12	0.06	1567.00	13166.00	51000	20230329	-13.92	34100	20230118	28.74	51000	-13.92	20230329	34100	28.74	20230118	51000	-13.92	20230329	34100	28.74	20230118	0.88	N	213420	200	49 억		1952007	N	N	100	N	00	N
121	20231208	090825	57	100.00	KSQ150		반도체	N	N	N	N		N	44150	950	2	2.20	173091950	3931	9.94	44000	44250	43800	56100	30250	43200	44060.12	7.86	-1082	543	44333	43766	43283	42716	42233	43525	42475	50	12900	200	32830	50	1	24831179	10963	28.17	3.35	12	0.02	1567.00	13166.00	51000	20230329	-13.43	34100	20230118	29.47	51000	-13.43	20230329	34100	29.47	20230118	51000	-13.43	20230329	34100	29.47	20230118	0.88	N	213420	200	49 억		1952007	N	N	100	N	00	N
122	20231207	160829	57	100.00	KSQ150		반도체	N	N	N	N		N	43200	-650	5	-1.48	1712899450	39476	33.76	43500	43850	42800	57000	30700	43850	43390.90	7.89	-1082	-1062	45050	44450	43450	42850	41850	44750	43150	50	13150	200	33320	50	1	24831179	10727	27.57	3.28	12	0.16	1567.00	13166.00	51000	20230329	-15.29	34100	20230118	26.69	51000	-15.29	20230329	34100	26.69	20230118	51000	-15.29	20230329	34100	26.69	20230118	0.80	N	213420	200	49 억		1959881	N	N	100	N	00	N
123	20231207	150831	57	100.00	KSQ150		반도체	N	N	N	N		N	43250	-600	5	-1.37	1566711250	36092	30.87	43500	43850	42800	57000	30700	43850	43408.80	7.89	-1082	-2226	45050	44450	43450	42850	41850	44750	43150	50	13150	200	33320	50	1	24831179	10739	27.60	3.28	12	0.15	1567.00	13166.00	51000	20230329	-15.20	34100	20230118	26.83	51000	-15.20	20230329	34100	26.83	20230118	51000	-15.20	20230329	34100	26.83	20230118	0.80	N	213420	200	49 억		1959881	N	N	45	N	00	N
124	20231207	140825	57	100.00	KSQ150		반도체	N	N	N	N		N	43350	-500	5	-1.14	1241612250	28581	24.44	43500	43850	42800	57000	30700	43850	43441.85	7.89	-1082	-4268	45050	44450	43450	42850	41850	44750	43150	50	13150	200	33320	50	1	24831179	10764	27.66	3.29	12	0.12	1567.00	13166.00	51000	20230329	-15.00	34100	20230118	27.13	51000	-15.00	20230329	34100	27.13	20230118	51000	-15.00	20230329	34100	27.13	20230118	0.80	N	213420	200	49 억		1959881	N	N	45	N	00	N
125	20231207	130825	57	100.00	KSQ150		반도체	N	N	N	N		N	43600	-250	5	-0.57	992490850	22851	19.54	43500	43850	42800	57000	30700	43850	43433.11	7.89	-1082	-3150	45050	44450	43450	42850	41850	44750	43150	50	13150	200	33320	50	1	24831179	10826	27.82	3.31	12	0.09	1567.00	13166.00	51000	20230329	-14.51	34100	20230118	27.86	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	34100	27.86	20230118	0.80	N	213420	200	49 억		1959881	N	N	45	N	00	N
126	20231207	120827	57	100.00	KSQ150		반도체	N	N	N	N		N	43600	-250	5	-0.57	876063800	20185	17.26	43500	43850	42800	57000	30700	43850	43401.68	7.89	-1082	-3012	45050	44450	43450	42850	41850	44750	43150	50	13150	200	33320	50	1	24831179	10826	27.82	3.31	12	0.08	1567.00	13166.00	51000	20230329	-14.51	34100	20230118	27.86	51000	-14.51	20230329	34100	27.86	20230118	51000	-14.51	20230329	34100	27.86	20230118	0.80	N	213420	200	49 억		1959881	N	N	45	N	00	N
127	20231207	110822	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	-300	5	-0.68	726644800	16746	14.32	43500	43850	42800	57000	30700	43850	43392.09	7.89	-1082	-4076	45050	44450	43450	42850	41850	44750	43150	50	13150	200	33320	50	1	24831179	10814	27.79	3.31	12	0.07	1567.00	13166.00	51000	20230329	-14.61	34100	20230118	27.71	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	34100	27.71	20230118	0.80	N	213420	200	49 억		1959881	N	N	45	N	00	N
128	20231207	100819	57	100.00	KSQ150		반도체	N	N	N	N		N	43550	-300	5	-0.68	582824850	13441	11.49	43500	43850	42800	57000	30700	43850	43361.65	7.89	-1082	-5263	45050	44450	43450	42850	41850	44750	43150	50	13150	200	33320	50	1	24831179	10814	27.79	3.31	12	0.05	1567.00	13166.00	51000	20230329	-14.61	34100	20230118	27.71	51000	-14.61	20230329	34100	27.71	20230118	51000	-14.61	20230329	34100	27.71	20230118	0.80	N	213420	200	49 억		1959881	N	N	45	N	00	N
129	20231207	090827	57	100.00	KSQ150		반도체	N	N	N	N		N	43000	-850	5	-1.94	177747600	4126	3.53	43500	43500	42800	57000	30700	43850	43079.51	7.89	-1082	-2234	45050	44450	43450	42850	41850	44750	43150	50	13150	200	33320	50	1	24831179	10677	27.44	3.27	12	0.02	1567.00	13166.00	51000	20230329	-15.69	34100	20230118	26.10	51000	-15.69	20230329	34100	26.10	20230118	51000	-15.69	20230329	34100	26.10	20230118	0.80	N	213420	200	49 억		1959881	N	N	45	N	00	N
130	20231206	160816	57	100.00	KSQ150		반도체	N	N	N	N		N	43850	850	2	1.98	5048591250	116640	53.97	43050	44050	42450	55900	30100	43000	43282.03	7.95	-541	-14590	45266	44132	43216	42082	41166	43675	41625	50	12900	200	32680	50	1	24831179	10888	27.98	3.33	12	0.47	1567.00	13166.00	51000	20230329	-14.02	34100	20230118	28.59	51000	-14.02	20230329	34100	28.59	20230118	51000	-14.02	20230329	34100	28.59	20230118	0.77	N	213420	200	49 억		1974849	N	N	45	N	00	N
131	20231206	150831	57	100.00	KSQ150		반도체	N	N	N	N		N	43900	900	2	2.09	4669037450	107995	49.97	43050	44050	42450	55900	30100	43000	43233.89	7.95	-541	-13704	45266	44132	43216	42082	41166	43675	41625	50	12900	200	32680	50	1	24831179	10901	28.02	3.33	12	0.43	1567.00	13166.00	51000	20230329	-13.92	34100	20230118	28.74	51000	-13.92	20230329	34100	28.74	20230118	51000	-13.92	20230329	34100	28.74	20230118	0.77	N	213420	200	49 억		1974849	N	N	559	N	00	N
132	20231206	140827	57	100.00	KSQ150		반도체	N	N	N	N		N	42950	-50	5	-0.12	2674446200	62325	28.84	43050	43350	42450	55900	30100	43000	42911.25	7.95	-541	-4709	45266	44132	43216	42082	41166	43675	41625	50	12900	200	32680	50	1	24831179	10665	27.41	3.26	12	0.25	1567.00	13166.00	51000	20230329	-15.78	34100	20230118	25.95	51000	-15.78	20230329	34100	25.95	20230118	51000	-15.78	20230329	34100	25.95	20230118	0.77	N	213420	200	49 억		1974849	N	N	559	N	00	N
133	20231206	130818	57	100.00	KSQ150		반도체	N	N	N	N		N	42850	-150	5	-0.35	2290974950	53392	24.70	43050	43350	42450	55900	30100	43000	42908.54	7.95	-541	-7298	45266	44132	43216	42082	41166	43675	41625	50	12900	200	32680	50	1	24831179	10640	27.35	3.25	12	0.22	1567.00	13166.00	51000	20230329	-15.98	34100	20230118	25.66	51000	-15.98	20230329	34100	25.66	20230118	51000	-15.98	20230329	34100	25.66	20230118	0.77	N	213420	200	49 억		1974849	N	N	559	N	00	N
134	20231206	120816	57	100.00	KSQ150		반도체	N	N	N	N		N	42750	-250	5	-0.58	1958957150	45629	21.11	43050	43350	42450	55900	30100	43000	42932.24	7.95	-541	-7706	45266	44132	43216	42082	41166	43675	41625	50	12900	200	32680	50	1	24831179	10615	27.28	3.25	12	0.18	1567.00	13166.00	51000	20230329	-16.18	34100	20230118	25.37	51000	-16.18	20230329	34100	25.37	20230118	51000	-16.18	20230329	34100	25.37	20230118	0.77	N	213420	200	49 억		1974849	N	N	559	N	00	N
135	20231206	110829	57	100.00	KSQ150		반도체	N	N	N	N		N	43150	150	2	0.35	1621632650	37771	17.48	43050	43350	42450	55900	30100	43000	42933.23	7.95	-541	-7642	45266	44132	43216	42082	41166	43675	41625	50	12900	200	32680	50	1	24831179	10715	27.54	3.28	12	0.15	1567.00	13166.00	51000	20230329	-15.39	34100	20230118	26.54	51000	-15.39	20230329	34100	26.54	20230118	51000	-15.39	20230329	34100	26.54	20230118	0.77	N	213420	200	49 억		1974849	N	N	559	N	00	N
136	20231206	100819	57	100.00	KSQ150		반도체	N	N	N	N		N	42800	-200	5	-0.47	733137250	17159	7.94	43050	43100	42450	55900	30100	43000	42725.69	7.95	-541	-3460	45266	44132	43216	42082	41166	43675	41625	50	12900	200	32680	50	1	24831179	10628	27.31	3.25	12	0.07	1567.00	13166.00	51000	20230329	-16.08	34100	20230118	25.51	51000	-16.08	20230329	34100	25.51	20230118	51000	-16.08	20230329	34100	25.51	20230118	0.77	N	213420	200	49 억		1974849	N	N	559	N	00	N
137	20231206	090821	57	100.00	KSQ150		반도체	N	N	N	N		N	42950	-50	5	-0.12	150314850	3506	1.62	43050	43100	42650	55900	30100	43000	42872.66	7.95	-541	-1372	45266	44132	43216	42082	41166	43675	41625	50	12900	200	32680	50	1	24831179	10665	27.41	3.26	12	0.01	1567.00	13166.00	51000	20230329	-15.78	34100	20230118	25.95	51000	-15.78	20230329	34100	25.95	20230118	51000	-15.78	20230329	34100	25.95	20230118	0.77	N	213420	200	49 억		1974849	N	N	559	N	00	N
138	20231205	160825	57	100.00	KSQ150		반도체	N	N	N	N		N	43000	-1550	5	-3.48	9248569300	215306	196.45	44250	44350	42300	57900	31200	44550	42955.38	7.85	-1910	26024	46150	45350	44800	44000	43450	45075	43725	50	13350	200	33850	50	1	24831179	10677	27.44	3.27	12	0.87	1567.00	13166.00	51000	20230329	-15.69	34100	20230118	26.10	51000	-15.69	20230329	34100	26.10	20230118	51000	-15.69	20230329	34100	26.10	20230118	0.76	N	213420	200	49 억		1949748	N	N	559	N	00	N
139	20231205	150821	57	100.00	KSQ150		반도체	N	N	N	N		N	42500	-2050	5	-4.60	8818736750	205263	187.29	44250	44350	42300	57900	31200	44550	42963.05	7.85	-1910	26540	46150	45350	44800	44000	43450	45075	43725	50	13350	200	33850	50	1	24831179	10553	27.12	3.23	12	0.83	1567.00	13166.00	51000	20230329	-16.67	34100	20230118	24.63	51000	-16.67	20230329	34100	24.63	20230118	51000	-16.67	20230329	34100	24.63	20230118	0.76	N	213420	200	49 억		1949748	N	N	128	N	00	N
140	20231205	140822	57	100.00	KSQ150		반도체	N	N	N	N		N	42600	-1950	5	-4.38	7122214500	165318	150.84	44250	44350	42450	57900	31200	44550	43081.83	7.85	-1910	16500	46150	45350	44800	44000	43450	45075	43725	50	13350	200	33850	50	1	24831179	10578	27.19	3.24	12	0.67	1567.00	13166.00	51000	20230329	-16.47	34100	20230118	24.93	51000	-16.47	20230329	34100	24.93	20230118	51000	-16.47	20230329	34100	24.93	20230118	0.76	N	213420	200	49 억		1949748	N	N	128	N	00	N
141	20231205	130817	57	100.00	KSQ150		반도체	N	N	N	N		N	42800	-1750	5	-3.93	5056449500	116951	106.71	44250	44350	42800	57900	31200	44550	43235.53	7.85	-1910	13627	46150	45350	44800	44000	43450	45075	43725	50	13350	200	33850	50	1	24831179	10628	27.31	3.25	12	0.47	1567.00	13166.00	51000	20230329	-16.08	34100	20230118	25.51	51000	-16.08	20230329	34100	25.51	20230118	51000	-16.08	20230329	34100	25.51	20230118	0.76	N	213420	200	49 억		1949748	N	N	128	N	00	N
142	20231205	120815	57	100.00	KSQ150		반도체	N	N	N	N		N	43000	-1550	5	-3.48	3894881550	89901	82.03	44250	44350	42850	57900	31200	44550	43324.01	7.85	-1910	6921	46150	45350	44800	44000	43450	45075	43725	50	13350	200	33850	50	1	24831179	10677	27.44	3.27	12	0.36	1567.00	13166.00	51000	20230329	-15.69	34100	20230118	26.10	51000	-15.69	20230329	34100	26.10	20230118	51000	-15.69	20230329	34100	26.10	20230118	0.76	N	213420	200	49 억		1949748	N	N	128	N	00	N
143	20231205	110816	57	100.00	KSQ150		반도체	N	N	N	N		N	43150	-1400	5	-3.14	2581034900	59342	54.15	44250	44350	43050	57900	31200	44550	43494.09	7.85	-1910	626	46150	45350	44800	44000	43450	45075	43725	50	13350	200	33850	50	1	24831179	10715	27.54	3.28	12	0.24	1567.00	13166.00	51000	20230329	-15.39	34100	20230118	26.54	51000	-15.39	20230329	34100	26.54	20230118	51000	-15.39	20230329	34100	26.54	20230118	0.76	N	213420	200	49 억		1949748	N	N	128	N	00	N
144	20231205	100820	57	100.00	KSQ150		반도체	N	N	N	N		N	43650	-900	5	-2.02	1008466000	22975	20.96	44250	44350	43600	57900	31200	44550	43893.83	7.85	-1910	390	46150	45350	44800	44000	43450	45075	43725	50	13350	200	33850	50	1	24831179	10839	27.86	3.32	12	0.09	1567.00	13166.00	51000	20230329	-14.41	34100	20230118	28.01	51000	-14.41	20230329	34100	28.01	20230118	51000	-14.41	20230329	34100	28.01	20230118	0.76	N	213420	200	49 억		1949748	N	N	128	N	00	N
145	20231205	090814	57	100.00	KSQ150		반도체	N	N	N	N		N	44100	-450	5	-1.01	162505300	3689	3.37	44250	44250	43900	57900	31200	44550	44050.23	7.85	-1910	1199	46150	45350	44800	44000	43450	45075	43725	50	13350	200	33850	50	1	24831179	10951	28.14	3.35	12	0.01	1567.00	13166.00	51000	20230329	-13.53	34100	20230118	29.33	51000	-13.53	20230329	34100	29.33	20230118	51000	-13.53	20230329	34100	29.33	20230118	0.76	N	213420	200	49 억		1949748	N	N	128	N	00	N
146	20231204	160811	57	100.00	KSQ150		반도체	N	N	N	N		N	44550	-650	5	-1.44	4860678950	108962	58.41	45400	45600	44250	58700	31650	45200	44608.55	7.88	-1210	-1551	46833	46016	45183	44366	43533	45600	43950	50	13500	200	34350	50	1	24831179	11062	28.43	3.38	12	0.44	1567.00	13166.00	51000	20230329	-12.65	34100	20230118	30.65	51000	-12.65	20230329	34100	30.65	20230118	51000	-12.65	20230329	34100	30.65	20230118	0.70	N	213420	200	49 억		1955828	N	N	128	N	00	N
147	20231204	150815	57	100.00	KSQ150		반도체	N	N	N	N		N	44500	-700	5	-1.55	4686799500	105059	56.31	45400	45600	44250	58700	31650	45200	44610.70	7.88	-1210	-2628	46833	46016	45183	44366	43533	45600	43950	50	13500	200	34350	50	1	24831179	11050	28.40	3.38	12	0.42	1567.00	13166.00	51000	20230329	-12.75	34100	20230118	30.50	51000	-12.75	20230329	34100	30.50	20230118	51000	-12.75	20230329	34100	30.50	20230118	0.70	N	213420	200	49 억		1955828	N	N	779	N	00	N
148	20231204	140809	57	100.00	KSQ150		반도체	N	N	N	N		N	44550	-650	5	-1.44	3299133350	73788	39.55	45400	45600	44350	58700	31650	45200	44710.48	7.88	-1210	-1118	46833	46016	45183	44366	43533	45600	43950	50	13500	200	34350	50	1	24831179	11062	28.43	3.38	12	0.30	1567.00	13166.00	51000	20230329	-12.65	34100	20230118	30.65	51000	-12.65	20230329	34100	30.65	20230118	51000	-12.65	20230329	34100	30.65	20230118	0.70	N	213420	200	49 억		1955828	N	N	779	N	00	N
149	20231204	130808	57	100.00	KSQ150		반도체	N	N	N	N		N	44750	-450	5	-1.00	2587004750	57816	30.99	45400	45600	44350	58700	31650	45200	44744.90	7.88	-1210	-1374	46833	46016	45183	44366	43533	45600	43950	50	13500	200	34350	50	1	24831179	11112	28.56	3.40	12	0.23	1567.00	13166.00	51000	20230329	-12.25	34100	20230118	31.23	51000	-12.25	20230329	34100	31.23	20230118	51000	-12.25	20230329	34100	31.23	20230118	0.70	N	213420	200	49 억		1955828	N	N	779	N	00	N
150	20231204	120809	57	100.00	KSQ150		반도체	N	N	N	N		N	45050	-150	5	-0.33	2330729700	52106	27.93	45400	45600	44350	58700	31650	45200	44729.88	7.88	-1210	-939	46833	46016	45183	44366	43533	45600	43950	50	13500	200	34350	50	1	24831179	11186	28.75	3.42	12	0.21	1567.00	13166.00	51000	20230329	-11.67	34100	20230118	32.11	51000	-11.67	20230329	34100	32.11	20230118	51000	-11.67	20230329	34100	32.11	20230118	0.70	N	213420	200	49 억		1955828	N	N	779	N	00	N
151	20231204	110811	57	100.00	KSQ150		반도체	N	N	N	N		N	44600	-600	5	-1.33	2034582100	45504	24.39	45400	45600	44350	58700	31650	45200	44711.36	7.88	-1210	-1537	46833	46016	45183	44366	43533	45600	43950	50	13500	200	34350	50	1	24831179	11075	28.46	3.39	12	0.18	1567.00	13166.00	51000	20230329	-12.55	34100	20230118	30.79	51000	-12.55	20230329	34100	30.79	20230118	51000	-12.55	20230329	34100	30.79	20230118	0.70	N	213420	200	49 억		1955828	N	N	779	N	00	N
152	20231204	100810	57	100.00	KSQ150		반도체	N	N	N	N		N	44450	-750	5	-1.66	1648950650	36859	19.76	45400	45600	44350	58700	31650	45200	44735.78	7.88	-1210	-1620	46833	46016	45183	44366	43533	45600	43950	50	13500	200	34350	50	1	24831179	11037	28.37	3.38	12	0.15	1567.00	13166.00	51000	20230329	-12.84	34100	20230118	30.35	51000	-12.84	20230329	34100	30.35	20230118	51000	-12.84	20230329	34100	30.35	20230118	0.70	N	213420	200	49 억		1955828	N	N	779	N	00	N
153	20231204	090809	57	100.00	KSQ150		반도체	N	N	N	N		N	45000	-200	5	-0.44	227515300	5037	2.70	45400	45600	44900	58700	31650	45200	45168.35	7.88	-1210	-880	46833	46016	45183	44366	43533	45600	43950	50	13500	200	34350	50	1	24831179	11174	28.72	3.42	12	0.02	1567.00	13166.00	51000	20230329	-11.76	34100	20230118	31.96	51000	-11.76	20230329	34100	31.96	20230118	51000	-11.76	20230329	34100	31.96	20230118	0.70	N	213420	200	49 억		1955828	N	N	779	N	00	N
154	20231201	160810	57	100.00	KSQ150		반도체	N	N	N	N		N	45200	-900	5	-1.95	8403336650	186276	143.44	45850	46000	44350	59900	32300	46100	45112.19	7.91	-1146	-10524	48300	47200	46350	45250	44400	46775	44825	50	13800	200	35030	50	1	24831179	11224	28.84	3.43	12	0.75	1567.00	13166.00	51000	20230329	-11.37	34100	20230118	32.55	51000	-11.37	20230329	34100	32.55	20230118	51000	-11.37	20230329	34100	32.55	20230118	0.69	N	213420	200	49 억		1964342	N	N	779	N	00	N
155	20231201	150807	57	100.00	KSQ150		반도체	N	N	N	N		N	45100	-1000	5	-2.17	8120118800	179994	138.61	45850	46000	44350	59900	32300	46100	45113.21	7.91	-1146	-9712	48300	47200	46350	45250	44400	46775	44825	50	13800	200	35030	50	1	24831179	11199	28.78	3.43	12	0.72	1567.00	13166.00	51000	20230329	-11.57	34100	20230118	32.26	51000	-11.57	20230329	34100	32.26	20230118	51000	-11.57	20230329	34100	32.26	20230118	0.69	N	213420	200	49 억		1964342	N	N	89	N	00	N
156	20231201	140808	57	100.00	KSQ150		반도체	N	N	N	N		N	45250	-850	5	-1.84	6956656200	154213	118.75	45850	46000	44350	59900	32300	46100	45110.63	7.91	-1146	-12418	48300	47200	46350	45250	44400	46775	44825	50	13800	200	35030	50	1	24831179	11236	28.88	3.44	12	0.62	1567.00	13166.00	51000	20230329	-11.27	34100	20230118	32.70	51000	-11.27	20230329	34100	32.70	20230118	51000	-11.27	20230329	34100	32.70	20230118	0.69	N	213420	200	49 억		1964342	N	N	89	N	00	N
157	20231201	130809	57	100.00	KSQ150		반도체	N	N	N	N		N	45300	-800	5	-1.74	5924546050	131411	101.19	45850	46000	44350	59900	32300	46100	45084.01	7.91	-1146	-11898	48300	47200	46350	45250	44400	46775	44825	50	13800	200	35030	50	1	24831179	11249	28.91	3.44	12	0.53	1567.00	13166.00	51000	20230329	-11.18	34100	20230118	32.84	51000	-11.18	20230329	34100	32.84	20230118	51000	-11.18	20230329	34100	32.84	20230118	0.69	N	213420	200	49 억		1964342	N	N	89	N	00	N
158	20231201	120815	57	100.00	KSQ150		반도체	N	N	N	N		N	45200	-900	5	-1.95	4953299500	109942	84.66	45850	46000	44350	59900	32300	46100	45053.65	7.91	-1146	-12344	48300	47200	46350	45250	44400	46775	44825	50	13800	200	35030	50	1	24831179	11224	28.84	3.43	12	0.44	1567.00	13166.00	51000	20230329	-11.37	34100	20230118	32.55	51000	-11.37	20230329	34100	32.55	20230118	51000	-11.37	20230329	34100	32.55	20230118	0.69	N	213420	200	49 억		1964342	N	N	89	N	00	N
159	20231201	110809	57	100.00	KSQ150		반도체	N	N	N	N		N	44800	-1300	5	-2.82	4090946100	90811	69.93	45850	46000	44350	59900	32300	46100	45048.89	7.91	-1146	-12499	48300	47200	46350	45250	44400	46775	44825	50	13800	200	35030	50	1	24831179	11124	28.59	3.40	12	0.37	1567.00	13166.00	51000	20230329	-12.16	34100	20230118	31.38	51000	-12.16	20230329	34100	31.38	20230118	51000	-12.16	20230329	34100	31.38	20230118	0.69	N	213420	200	49 억		1964342	N	N	89	N	00	N
160	20231201	100816	57	100.00	KSQ150		반도체	N	N	N	N		N	45200	-900	5	-1.95	2940248300	65325	50.30	45850	46000	44350	59900	32300	46100	45009.36	7.91	-1146	-9106	48300	47200	46350	45250	44400	46775	44825	50	13800	200	35030	50	1	24831179	11224	28.84	3.43	12	0.26	1567.00	13166.00	51000	20230329	-11.37	34100	20230118	32.55	51000	-11.37	20230329	34100	32.55	20230118	51000	-11.37	20230329	34100	32.55	20230118	0.69	N	213420	200	49 억		1964342	N	N	89	N	00	N
161	20231201	090807	57	100.00	KSQ150		반도체	N	N	N	N		N	45650	-450	5	-0.98	205849600	4508	3.47	45850	46000	45500	59900	32300	46100	45662.11	7.91	-1146	-2151	48300	47200	46350	45250	44400	46775	44825	50	13800	200	35030	50	1	24831179	11335	29.13	3.47	12	0.02	1567.00	13166.00	51000	20230329	-10.49	34100	20230118	33.87	51000	-10.49	20230329	34100	33.87	20230118	51000	-10.49	20230329	34100	33.87	20230118	0.69	N	213420	200	49 억		1964342	N	N	89	N	00	N