KissMeData/131970/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	160928	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	58600	1100	2	1.91	10903069200	189051	97.01	57500	58600	56500	74700	40300	57500	57663.94	8.15	-35655	-17617	59233	58366	57133	56266	55033	58550	56450	85	17200	500	43700	100	1	17006566	9966	19.13	3.22	12	1.11	3064.00	18183.00	64000	20231130	-8.44	26000	20230103	125.38	64000	-8.44	20231130	26000	125.38	20230103	64000	-8.44	20231130	26000	125.38	20230103	3.63	N	131970	500	85 억		1386395	N	N	4314	N	00	N
3	20231229	150915	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	58600	1100	2	1.91	10903069200	189051	97.01	57500	58600	56500	74700	40300	57500	57663.94	8.15	-35655	-17617	59233	58366	57133	56266	55033	58550	56450	85	17200	500	43700	100	1	17006566	9966	19.13	3.22	12	1.11	3064.00	18183.00	64000	20231130	-8.44	26000	20230103	125.38	64000	-8.44	20231130	26000	125.38	20230103	64000	-8.44	20231130	26000	125.38	20230103	3.63	N	131970	500	85 억		1386395	N	N	4314	N	00	N
4	20231229	140914	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	58600	1100	2	1.91	10903069200	189051	97.01	57500	58600	56500	74700	40300	57500	57663.94	8.15	-35655	-17617	59233	58366	57133	56266	55033	58550	56450	85	17200	500	43700	100	1	17006566	9966	19.13	3.22	12	1.11	3064.00	18183.00	64000	20231130	-8.44	26000	20230103	125.38	64000	-8.44	20231130	26000	125.38	20230103	64000	-8.44	20231130	26000	125.38	20230103	3.63	N	131970	500	85 억		1386395	N	N	4314	N	00	N
5	20231229	130915	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	58600	1100	2	1.91	10903069200	189051	97.01	57500	58600	56500	74700	40300	57500	57663.94	8.15	-35655	-17617	59233	58366	57133	56266	55033	58550	56450	85	17200	500	43700	100	1	17006566	9966	19.13	3.22	12	1.11	3064.00	18183.00	64000	20231130	-8.44	26000	20230103	125.38	64000	-8.44	20231130	26000	125.38	20230103	64000	-8.44	20231130	26000	125.38	20230103	3.63	N	131970	500	85 억		1386395	N	N	4314	N	00	N
6	20231229	120917	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	58600	1100	2	1.91	10903069200	189051	97.01	57500	58600	56500	74700	40300	57500	57663.94	8.15	-35655	-17617	59233	58366	57133	56266	55033	58550	56450	85	17200	500	43700	100	1	17006566	9966	19.13	3.22	12	1.11	3064.00	18183.00	64000	20231130	-8.44	26000	20230103	125.38	64000	-8.44	20231130	26000	125.38	20230103	64000	-8.44	20231130	26000	125.38	20230103	3.63	N	131970	500	85 억		1386395	N	N	4314	N	00	N
7	20231229	110835	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	58600	1100	2	1.91	10903069200	189051	97.01	57500	58600	56500	74700	40300	57500	57663.94	8.15	-35655	-17617	59233	58366	57133	56266	55033	58550	56450	85	17200	500	43700	100	1	17006566	9966	19.13	3.22	12	1.11	3064.00	18183.00	64000	20231130	-8.44	26000	20230103	125.38	64000	-8.44	20231130	26000	125.38	20230103	64000	-8.44	20231130	26000	125.38	20230103	3.63	N	131970	500	85 억		1386395	N	N	4314	N	00	N
8	20231229	100845	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	58600	1100	2	1.91	10903069200	189051	97.01	57500	58600	56500	74700	40300	57500	57663.94	8.15	-35655	-17617	59233	58366	57133	56266	55033	58550	56450	85	17200	500	43700	100	1	17006566	9966	19.13	3.22	12	1.11	3064.00	18183.00	64000	20231130	-8.44	26000	20230103	125.38	64000	-8.44	20231130	26000	125.38	20230103	64000	-8.44	20231130	26000	125.38	20230103	3.63	N	131970	500	85 억		1386395	N	N	4314	N	00	N
9	20231229	090844	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	58600	1100	2	1.91	10903069200	189051	97.01	57500	58600	56500	74700	40300	57500	57663.94	8.15	-35655	-17617	59233	58366	57133	56266	55033	58550	56450	85	17200	500	43700	100	1	17006566	9966	19.13	3.22	12	1.11	3064.00	18183.00	64000	20231130	-8.44	26000	20230103	125.38	64000	-8.44	20231130	26000	125.38	20230103	64000	-8.44	20231130	26000	125.38	20230103	3.63	N	131970	500	85 억		1386395	N	N	4314	N	00	N
10	20231228	160835	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58600	1100	2	1.91	10831801100	187834	96.38	57500	58600	56500	74700	40300	57500	57663.94	8.36	0	-17617	59233	58366	57133	56266	55033	58550	56450	85	17200	500	43700	100	1	17006566	9966	19.13	3.22	12	1.10	3064.00	18183.00	64000	20231130	-8.44	26000	20230103	125.38	64000	-8.44	20231130	26000	125.38	20230103	64000	-8.44	20231130	26000	125.38	20230103	3.63	N	131970	500	85 억		1422050	N	N	4313	N	00	N
11	20231228	150842	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58100	600	2	1.04	8545808200	148699	76.30	57500	58100	56500	74700	40300	57500	57470.52	8.36	0	-14041	59233	58366	57133	56266	55033	58550	56450	85	17200	500	43700	100	1	17006566	9881	18.96	3.20	12	0.87	3064.00	18183.00	64000	20231130	-9.22	26000	20230103	123.46	64000	-9.22	20231130	26000	123.46	20230103	64000	-9.22	20231130	26000	123.46	20230103	3.63	N	131970	500	85 억		1422050	N	N	3507	N	00	N
12	20231228	140835	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57800	300	2	0.52	6537024800	114010	58.50	57500	58100	56500	74700	40300	57500	57337.29	8.36	0	-14483	59233	58366	57133	56266	55033	58550	56450	85	17200	500	43700	100	1	17006566	9830	18.86	3.18	12	0.67	3064.00	18183.00	64000	20231130	-9.69	26000	20230103	122.31	64000	-9.69	20231130	26000	122.31	20230103	64000	-9.69	20231130	26000	122.31	20230103	3.63	N	131970	500	85 억		1422050	N	N	3507	N	00	N
13	20231228	130834	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57400	-100	5	-0.17	5519609000	96349	49.44	57500	58100	56500	74700	40300	57500	57287.66	8.36	0	-14963	59233	58366	57133	56266	55033	58550	56450	85	17200	500	43700	100	1	17006566	9762	18.73	3.16	12	0.57	3064.00	18183.00	64000	20231130	-10.31	26000	20230103	120.77	64000	-10.31	20231130	26000	120.77	20230103	64000	-10.31	20231130	26000	120.77	20230103	3.63	N	131970	500	85 억		1422050	N	N	3507	N	00	N
14	20231228	120837	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57700	200	2	0.35	4349499800	76039	39.02	57500	58100	56500	74700	40300	57500	57200.91	8.36	0	-9813	59233	58366	57133	56266	55033	58550	56450	85	17200	500	43700	100	1	17006566	9813	18.83	3.17	12	0.45	3064.00	18183.00	64000	20231130	-9.84	26000	20230103	121.92	64000	-9.84	20231130	26000	121.92	20230103	64000	-9.84	20231130	26000	121.92	20230103	3.63	N	131970	500	85 억		1422050	N	N	3507	N	00	N
15	20231228	110839	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57600	100	2	0.17	3770740500	65983	33.86	57500	58100	56500	74700	40300	57500	57147.15	8.36	0	-10857	59233	58366	57133	56266	55033	58550	56450	85	17200	500	43700	100	1	17006566	9796	18.80	3.17	12	0.39	3064.00	18183.00	64000	20231130	-10.00	26000	20230103	121.54	64000	-10.00	20231130	26000	121.54	20230103	64000	-10.00	20231130	26000	121.54	20230103	3.63	N	131970	500	85 억		1422050	N	N	3507	N	00	N
16	20231228	100834	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57000	-500	5	-0.87	2448305500	43009	22.07	57500	58100	56500	74700	40300	57500	56925.42	8.36	0	-9833	59233	58366	57133	56266	55033	58550	56450	85	17200	500	43700	100	1	17006566	9694	18.60	3.13	12	0.25	3064.00	18183.00	64000	20231130	-10.94	26000	20230103	119.23	64000	-10.94	20231130	26000	119.23	20230103	64000	-10.94	20231130	26000	119.23	20230103	3.63	N	131970	500	85 억		1422050	N	N	3507	N	00	N
17	20231228	090840	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57100	-400	5	-0.70	360254200	6304	3.23	57500	57600	56900	74700	40300	57500	57146.92	8.36	0	-4060	59233	58366	57133	56266	55033	58550	56450	85	17200	500	43700	100	1	17006566	9711	18.64	3.14	12	0.04	3064.00	18183.00	64000	20231130	-10.78	26000	20230103	119.62	64000	-10.78	20231130	26000	119.62	20230103	64000	-10.78	20231130	26000	119.62	20230103	3.63	N	131970	500	85 억		1422050	N	N	3507	N	00	N
18	20231227	160827	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57500	700	2	1.23	11113320300	194140	141.44	57500	58000	55900	73800	39800	56800	57243.72	8.29	-5179	3151	58066	57432	56566	55932	55066	57000	55500	85	17000	500	43160	100	1	17006566	9779	18.77	3.16	12	1.14	3064.00	18183.00	64000	20231130	-10.16	26000	20230103	121.15	64000	-10.16	20231130	26000	121.15	20230103	64000	-10.16	20231130	26000	121.15	20230103	3.69	N	131970	500	85 억		1410592	N	N	3504	N	00	N
19	20231227	150840	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57500	700	2	1.23	10181304800	177969	129.66	57500	58000	55900	73800	39800	56800	57208.33	8.29	-5179	10159	58066	57432	56566	55932	55066	57000	55500	85	17000	500	43160	100	1	17006566	9779	18.77	3.16	12	1.05	3064.00	18183.00	64000	20231130	-10.16	26000	20230103	121.15	64000	-10.16	20231130	26000	121.15	20230103	64000	-10.16	20231130	26000	121.15	20230103	3.69	N	131970	500	85 억		1410592	N	N	593	N	00	N
20	20231227	140836	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57700	900	2	1.58	8521955400	149226	108.72	57500	58000	55900	73800	39800	56800	57107.73	8.29	-5179	14602	58066	57432	56566	55932	55066	57000	55500	85	17000	500	43160	100	1	17006566	9813	18.83	3.17	12	0.88	3064.00	18183.00	64000	20231130	-9.84	26000	20230103	121.92	64000	-9.84	20231130	26000	121.92	20230103	64000	-9.84	20231130	26000	121.92	20230103	3.69	N	131970	500	85 억		1410592	N	N	593	N	00	N
21	20231227	130829	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57500	700	2	1.23	6741716100	118377	86.24	57500	57600	55900	73800	39800	56800	56951.25	8.29	-5179	13435	58066	57432	56566	55932	55066	57000	55500	85	17000	500	43160	100	1	17006566	9779	18.77	3.16	12	0.70	3064.00	18183.00	64000	20231130	-10.16	26000	20230103	121.15	64000	-10.16	20231130	26000	121.15	20230103	64000	-10.16	20231130	26000	121.15	20230103	3.69	N	131970	500	85 억		1410592	N	N	593	N	00	N
22	20231227	120830	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57000	200	2	0.35	4911390700	86502	63.02	57500	57500	55900	73800	39800	56800	56777.77	8.29	-5179	417	58066	57432	56566	55932	55066	57000	55500	85	17000	500	43160	100	1	17006566	9694	18.60	3.13	12	0.51	3064.00	18183.00	64000	20231130	-10.94	26000	20230103	119.23	64000	-10.94	20231130	26000	119.23	20230103	64000	-10.94	20231130	26000	119.23	20230103	3.69	N	131970	500	85 억		1410592	N	N	593	N	00	N
23	20231227	110836	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57200	400	2	0.70	4152387400	73211	53.34	57500	57500	55900	73800	39800	56800	56718.07	8.29	-5179	-3302	58066	57432	56566	55932	55066	57000	55500	85	17000	500	43160	100	1	17006566	9728	18.67	3.15	12	0.43	3064.00	18183.00	64000	20231130	-10.62	26000	20230103	120.00	64000	-10.62	20231130	26000	120.00	20230103	64000	-10.62	20231130	26000	120.00	20230103	3.69	N	131970	500	85 억		1410592	N	N	593	N	00	N
24	20231227	100835	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56000	-800	5	-1.41	2956461200	52115	37.97	57500	57500	55900	73800	39800	56800	56729.55	8.29	-5179	-8132	58066	57432	56566	55932	55066	57000	55500	85	17000	500	43160	100	1	17006566	9524	18.28	3.08	12	0.31	3064.00	18183.00	64000	20231130	-12.50	26000	20230103	115.38	64000	-12.50	20231130	26000	115.38	20230103	64000	-12.50	20231130	26000	115.38	20230103	3.69	N	131970	500	85 억		1410592	N	N	593	N	00	N
25	20231227	090838	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57000	200	2	0.35	451059400	7896	5.75	57500	57500	56500	73800	39800	56800	57125.50	8.29	-5179	-2652	58066	57432	56566	55932	55066	57000	55500	85	17000	500	43160	100	1	17006566	9694	18.60	3.13	12	0.05	3064.00	18183.00	64000	20231130	-10.94	26000	20230103	119.23	64000	-10.94	20231130	26000	119.23	20230103	64000	-10.94	20231130	26000	119.23	20230103	3.69	N	131970	500	85 억		1410592	N	N	593	N	00	N
26	20231226	160837	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56800	-400	5	-0.70	7678629300	135634	61.04	57200	57200	55700	74300	40100	57200	56608.94	8.32	-1899	-1617	59800	58500	57700	56400	55600	58100	56000	85	17100	500	43470	100	1	17006566	9660	18.54	3.12	12	0.80	3064.00	18183.00	64000	20231130	-11.25	26000	20230103	118.46	64000	-11.25	20231130	26000	118.46	20230103	64000	-11.25	20231130	26000	118.46	20230103	3.82	N	131970	500	85 억		1414215	N	N	593	N	00	N
27	20231226	150835	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56900	-300	5	-0.52	7085818200	125203	56.34	57200	57200	55700	74300	40100	57200	56594.15	8.32	-1899	-517	59800	58500	57700	56400	55600	58100	56000	85	17100	500	43470	100	1	17006566	9677	18.57	3.13	12	0.74	3064.00	18183.00	64000	20231130	-11.09	26000	20230103	118.85	64000	-11.09	20231130	26000	118.85	20230103	64000	-11.09	20231130	26000	118.85	20230103	3.82	N	131970	500	85 억		1414215	N	N	2775	N	00	N
28	20231226	140837	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57100	-100	5	-0.17	6251359100	110544	49.75	57200	57200	55700	74300	40100	57200	56550.28	8.32	-1899	-615	59800	58500	57700	56400	55600	58100	56000	85	17100	500	43470	100	1	17006566	9711	18.64	3.14	12	0.65	3064.00	18183.00	64000	20231130	-10.78	26000	20230103	119.62	64000	-10.78	20231130	26000	119.62	20230103	64000	-10.78	20231130	26000	119.62	20230103	3.82	N	131970	500	85 억		1414215	N	N	2775	N	00	N
29	20231226	130835	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57000	-200	5	-0.35	5466249100	96763	43.54	57200	57200	55700	74300	40100	57200	56490.37	8.32	-1899	2440	59800	58500	57700	56400	55600	58100	56000	85	17100	500	43470	100	1	17006566	9694	18.60	3.13	12	0.57	3064.00	18183.00	64000	20231130	-10.94	26000	20230103	119.23	64000	-10.94	20231130	26000	119.23	20230103	64000	-10.94	20231130	26000	119.23	20230103	3.82	N	131970	500	85 억		1414215	N	N	2775	N	00	N
30	20231226	120835	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57100	-100	5	-0.17	4707909000	83450	37.55	57200	57200	55700	74300	40100	57200	56414.99	8.32	-1899	4859	59800	58500	57700	56400	55600	58100	56000	85	17100	500	43470	100	1	17006566	9711	18.64	3.14	12	0.49	3064.00	18183.00	64000	20231130	-10.78	26000	20230103	119.62	64000	-10.78	20231130	26000	119.62	20230103	64000	-10.78	20231130	26000	119.62	20230103	3.82	N	131970	500	85 억		1414215	N	N	2775	N	00	N
31	20231226	110838	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56600	-600	5	-1.05	3969567200	70473	31.71	57200	57200	55700	74300	40100	57200	56326.25	8.32	-1899	5300	59800	58500	57700	56400	55600	58100	56000	85	17100	500	43470	100	1	17006566	9626	18.47	3.11	12	0.41	3064.00	18183.00	64000	20231130	-11.56	26000	20230103	117.69	64000	-11.56	20231130	26000	117.69	20230103	64000	-11.56	20231130	26000	117.69	20230103	3.82	N	131970	500	85 억		1414215	N	N	2775	N	00	N
32	20231226	100834	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56700	-500	5	-0.87	2986422600	53071	23.88	57200	57200	55700	74300	40100	57200	56270.46	8.32	-1899	3051	59800	58500	57700	56400	55600	58100	56000	85	17100	500	43470	100	1	17006566	9643	18.51	3.12	12	0.31	3064.00	18183.00	64000	20231130	-11.41	26000	20230103	118.08	64000	-11.41	20231130	26000	118.08	20230103	64000	-11.41	20231130	26000	118.08	20230103	3.82	N	131970	500	85 억		1414215	N	N	2775	N	00	N
33	20231226	090837	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56500	-700	5	-1.22	674213800	11938	5.37	57200	57200	56100	74300	40100	57200	56470.16	8.32	-1899	-3406	59800	58500	57700	56400	55600	58100	56000	85	17100	500	43470	100	1	17006566	9609	18.44	3.11	12	0.07	3064.00	18183.00	64000	20231130	-11.72	26000	20230103	117.31	64000	-11.72	20231130	26000	117.31	20230103	64000	-11.72	20231130	26000	117.31	20230103	3.82	N	131970	500	85 억		1414215	N	N	2775	N	00	N
34	20231222	160824	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57200	-700	5	-1.21	12755502900	221191	111.14	58600	59000	56900	75200	40600	57900	57668.57	8.22	-1379	12922	59500	58700	57600	56800	55700	59100	57200	85	17300	500	44000	100	1	17006566	9728	18.67	3.15	12	1.30	3064.00	18183.00	64000	20231130	-10.62	26000	20230103	120.00	64000	-10.62	20231130	26000	120.00	20230103	64000	-10.62	20231130	26000	120.00	20230103	3.71	N	131970	500	85 억		1397288	N	N	2775	N	00	N
35	20231222	150822	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57100	-800	5	-1.38	11439339300	198123	99.55	58600	59000	57000	75200	40600	57900	57738.57	8.22	-1379	9330	59500	58700	57600	56800	55700	59100	57200	85	17300	500	44000	100	1	17006566	9711	18.64	3.14	12	1.16	3064.00	18183.00	64000	20231130	-10.78	26000	20230103	119.62	64000	-10.78	20231130	26000	119.62	20230103	64000	-10.78	20231130	26000	119.62	20230103	3.71	N	131970	500	85 억		1397288	N	N	776	N	00	N
36	20231222	140818	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57400	-500	5	-0.86	9200177400	159027	79.91	58600	59000	57000	75200	40600	57900	57852.93	8.22	-1379	16549	59500	58700	57600	56800	55700	59100	57200	85	17300	500	44000	100	1	17006566	9762	18.73	3.16	12	0.94	3064.00	18183.00	64000	20231130	-10.31	26000	20230103	120.77	64000	-10.31	20231130	26000	120.77	20230103	64000	-10.31	20231130	26000	120.77	20230103	3.71	N	131970	500	85 억		1397288	N	N	776	N	00	N
37	20231222	130821	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57600	-300	5	-0.52	8201871200	141711	71.21	58600	59000	57000	75200	40600	57900	57877.45	8.22	-1379	15340	59500	58700	57600	56800	55700	59100	57200	85	17300	500	44000	100	1	17006566	9796	18.80	3.17	12	0.83	3064.00	18183.00	64000	20231130	-10.00	26000	20230103	121.54	64000	-10.00	20231130	26000	121.54	20230103	64000	-10.00	20231130	26000	121.54	20230103	3.71	N	131970	500	85 억		1397288	N	N	776	N	00	N
38	20231222	120819	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57800	-100	5	-0.17	7143469300	123333	61.97	58600	59000	57000	75200	40600	57900	57920.18	8.22	-1379	17214	59500	58700	57600	56800	55700	59100	57200	85	17300	500	44000	100	1	17006566	9830	18.86	3.18	12	0.73	3064.00	18183.00	64000	20231130	-9.69	26000	20230103	122.31	64000	-9.69	20231130	26000	122.31	20230103	64000	-9.69	20231130	26000	122.31	20230103	3.71	N	131970	500	85 억		1397288	N	N	776	N	00	N
39	20231222	110819	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58200	300	2	0.52	5907746900	102042	51.27	58600	59000	57000	75200	40600	57900	57895.25	8.22	-1379	17180	59500	58700	57600	56800	55700	59100	57200	85	17300	500	44000	100	1	17006566	9898	18.99	3.20	12	0.60	3064.00	18183.00	64000	20231130	-9.06	26000	20230103	123.85	64000	-9.06	20231130	26000	123.85	20230103	64000	-9.06	20231130	26000	123.85	20230103	3.71	N	131970	500	85 억		1397288	N	N	776	N	00	N
40	20231222	100816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57300	-600	5	-1.04	4717562300	81449	40.93	58600	59000	57000	75200	40600	57900	57920.44	8.22	-1379	12481	59500	58700	57600	56800	55700	59100	57200	85	17300	500	44000	100	1	17006566	9745	18.70	3.15	12	0.48	3064.00	18183.00	64000	20231130	-10.47	26000	20230103	120.38	64000	-10.47	20231130	26000	120.38	20230103	64000	-10.47	20231130	26000	120.38	20230103	3.71	N	131970	500	85 억		1397288	N	N	776	N	00	N
41	20231222	090819	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58300	400	2	0.69	1332733500	22730	11.42	58600	59000	58200	75200	40600	57900	58633.24	8.22	-1379	5105	59500	58700	57600	56800	55700	59100	57200	85	17300	500	44000	100	1	17006566	9915	19.03	3.21	12	0.13	3064.00	18183.00	64000	20231130	-8.91	26000	20230103	124.23	64000	-8.91	20231130	26000	124.23	20230103	64000	-8.91	20231130	26000	124.23	20230103	3.71	N	131970	500	85 억		1397288	N	N	776	N	00	N
42	20231221	160814	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57900	200	2	0.35	11378033800	197972	58.29	56900	58400	56500	75000	40400	57700	57469.59	7.96	-2277	30583	61766	59732	58366	56332	54966	59050	55650	85	17300	500	43850	100	1	17006566	9847	18.90	3.18	12	1.16	3064.00	18183.00	64000	20231130	-9.53	26000	20230103	122.69	64000	-9.53	20231130	26000	122.69	20230103	64000	-9.53	20231130	26000	122.69	20230103	3.69	N	131970	500	85 억		1354031	N	N	776	N	00	N
43	20231221	150816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57800	100	2	0.17	10477080500	182408	53.71	56900	58400	56500	75000	40400	57700	57437.62	7.96	-2277	28578	61766	59732	58366	56332	54966	59050	55650	85	17300	500	43850	100	1	17006566	9830	18.86	3.18	12	1.07	3064.00	18183.00	64000	20231130	-9.69	26000	20230103	122.31	64000	-9.69	20231130	26000	122.31	20230103	64000	-9.69	20231130	26000	122.31	20230103	3.69	N	131970	500	85 억		1354031	N	N	278	N	00	N
44	20231221	140815	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57700	0	3	0.00	9038976900	157393	46.34	56900	58400	56500	75000	40400	57700	57429.35	7.96	-2277	28048	61766	59732	58366	56332	54966	59050	55650	85	17300	500	43850	100	1	17006566	9813	18.83	3.17	12	0.93	3064.00	18183.00	64000	20231130	-9.84	26000	20230103	121.92	64000	-9.84	20231130	26000	121.92	20230103	64000	-9.84	20231130	26000	121.92	20230103	3.69	N	131970	500	85 억		1354031	N	N	278	N	00	N
45	20231221	130813	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57300	-400	5	-0.69	8237413500	143476	42.25	56900	58400	56500	75000	40400	57700	57413.18	7.96	-2277	31233	61766	59732	58366	56332	54966	59050	55650	85	17300	500	43850	100	1	17006566	9745	18.70	3.15	12	0.84	3064.00	18183.00	64000	20231130	-10.47	26000	20230103	120.38	64000	-10.47	20231130	26000	120.38	20230103	64000	-10.47	20231130	26000	120.38	20230103	3.69	N	131970	500	85 억		1354031	N	N	278	N	00	N
46	20231221	120818	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57400	-300	5	-0.52	7453916800	129844	38.23	56900	58400	56500	75000	40400	57700	57406.71	7.96	-2277	33463	61766	59732	58366	56332	54966	59050	55650	85	17300	500	43850	100	1	17006566	9762	18.73	3.16	12	0.76	3064.00	18183.00	64000	20231130	-10.31	26000	20230103	120.77	64000	-10.31	20231130	26000	120.77	20230103	64000	-10.31	20231130	26000	120.77	20230103	3.69	N	131970	500	85 억		1354031	N	N	278	N	00	N
47	20231221	110818	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57300	-400	5	-0.69	5544252100	96508	28.42	56900	58400	56500	75000	40400	57700	57448.63	7.96	-2277	12651	61766	59732	58366	56332	54966	59050	55650	85	17300	500	43850	100	1	17006566	9745	18.70	3.15	12	0.57	3064.00	18183.00	64000	20231130	-10.47	26000	20230103	120.38	64000	-10.47	20231130	26000	120.38	20230103	64000	-10.47	20231130	26000	120.38	20230103	3.69	N	131970	500	85 억		1354031	N	N	278	N	00	N
48	20231221	100815	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57600	-100	5	-0.17	3730451200	64787	19.08	56900	58400	56500	75000	40400	57700	57580.24	7.96	-2277	16377	61766	59732	58366	56332	54966	59050	55650	85	17300	500	43850	100	1	17006566	9796	18.80	3.17	12	0.38	3064.00	18183.00	64000	20231130	-10.00	26000	20230103	121.54	64000	-10.00	20231130	26000	121.54	20230103	64000	-10.00	20231130	26000	121.54	20230103	3.69	N	131970	500	85 억		1354031	N	N	278	N	00	N
49	20231221	090816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57700	0	3	0.00	1500460700	26083	7.68	56900	58300	56500	75000	40400	57700	57526.39	7.96	-2277	4004	61766	59732	58366	56332	54966	59050	55650	85	17300	500	43850	100	1	17006566	9813	18.83	3.17	12	0.15	3064.00	18183.00	64000	20231130	-9.84	26000	20230103	121.92	64000	-9.84	20231130	26000	121.92	20230103	64000	-9.84	20231130	26000	121.92	20230103	3.69	N	131970	500	85 억		1354031	N	N	278	N	00	N
50	20231220	160818	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57700	-1200	5	-2.04	19490911600	336534	185.90	60000	60400	57000	76500	41300	58900	57916.97	8.58	-17334	-8521	61500	60200	59100	57800	56700	59650	57250	85	17600	500	44760	100	1	17006566	9813	18.83	3.17	12	1.98	3064.00	18183.00	64000	20231130	-9.84	26000	20230103	121.92	64000	-9.84	20231130	26000	121.92	20230103	64000	-9.84	20231130	26000	121.92	20230103	3.64	N	131970	500	85 억		1458569	N	N	278	N	00	N
51	20231220	150858	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57800	-1100	5	-1.87	18579053800	320730	177.17	60000	60400	57000	76500	41300	58900	57927.40	8.58	-17334	-7941	61500	60200	59100	57800	56700	59650	57250	85	17600	500	44760	100	1	17006566	9830	18.86	3.18	12	1.89	3064.00	18183.00	64000	20231130	-9.69	26000	20230103	122.31	64000	-9.69	20231130	26000	122.31	20230103	64000	-9.69	20231130	26000	122.31	20230103	3.64	N	131970	500	85 억		1458569	N	N	1077	N	00	N
52	20231220	140910	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57300	-1600	5	-2.72	16315681300	281282	155.38	60000	60400	57000	76500	41300	58900	58004.71	8.58	-17334	-15213	61500	60200	59100	57800	56700	59650	57250	85	17600	500	44760	100	1	17006566	9745	18.70	3.15	12	1.65	3064.00	18183.00	64000	20231130	-10.47	26000	20230103	120.38	64000	-10.47	20231130	26000	120.38	20230103	64000	-10.47	20231130	26000	120.38	20230103	3.64	N	131970	500	85 억		1458569	N	N	1077	N	00	N
53	20231220	130904	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57200	-1700	5	-2.89	13219730400	227094	125.45	60000	60400	57100	76500	41300	58900	58212.59	8.58	-17334	-9828	61500	60200	59100	57800	56700	59650	57250	85	17600	500	44760	100	1	17006566	9728	18.67	3.15	12	1.34	3064.00	18183.00	64000	20231130	-10.62	26000	20230103	120.00	64000	-10.62	20231130	26000	120.00	20230103	64000	-10.62	20231130	26000	120.00	20230103	3.64	N	131970	500	85 억		1458569	N	N	1077	N	00	N
54	20231220	120813	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57700	-1200	5	-2.04	10355549900	177266	97.92	60000	60400	57500	76500	41300	58900	58418.14	8.58	-17334	-6413	61500	60200	59100	57800	56700	59650	57250	85	17600	500	44760	100	1	17006566	9813	18.83	3.17	12	1.04	3064.00	18183.00	64000	20231130	-9.84	26000	20230103	121.92	64000	-9.84	20231130	26000	121.92	20230103	64000	-9.84	20231130	26000	121.92	20230103	3.64	N	131970	500	85 억		1458569	N	N	1077	N	00	N
55	20231220	110816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57700	-1200	5	-2.04	8855149100	151271	83.56	60000	60400	57500	76500	41300	58900	58538.31	8.58	-17334	-9634	61500	60200	59100	57800	56700	59650	57250	85	17600	500	44760	100	1	17006566	9813	18.83	3.17	12	0.89	3064.00	18183.00	64000	20231130	-9.84	26000	20230103	121.92	64000	-9.84	20231130	26000	121.92	20230103	64000	-9.84	20231130	26000	121.92	20230103	3.64	N	131970	500	85 억		1458569	N	N	1077	N	00	N
56	20231220	100816	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58400	-500	5	-0.85	5234453100	88734	49.02	60000	60400	58200	76500	41300	58900	58990.39	8.58	-17334	2353	61500	60200	59100	57800	56700	59650	57250	85	17600	500	44760	100	1	17006566	9932	19.06	3.21	12	0.52	3064.00	18183.00	64000	20231130	-8.75	26000	20230103	124.62	64000	-8.75	20231130	26000	124.62	20230103	64000	-8.75	20231130	26000	124.62	20230103	3.64	N	131970	500	85 억		1458569	N	N	1077	N	00	N
57	20231220	090814	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59800	900	2	1.53	1309748200	21807	12.05	60000	60400	59700	76500	41300	58900	60060.91	8.58	-17334	-3823	61500	60200	59100	57800	56700	59650	57250	85	17600	500	44760	100	1	17006566	10170	19.52	3.29	12	0.13	3064.00	18183.00	64000	20231130	-6.56	26000	20230103	130.00	64000	-6.56	20231130	26000	130.00	20230103	64000	-6.56	20231130	26000	130.00	20230103	3.64	N	131970	500	85 억		1458569	N	N	1077	N	00	N
58	20231219	160814	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58900	-600	5	-1.01	10553506500	178760	62.80	59500	60400	58000	77300	41700	59500	59037.28	8.63	-8293	11615	62166	60832	59866	58532	57566	61500	59200	85	17800	500	45220	100	1	17006566	10017	19.22	3.24	12	1.05	3064.00	18183.00	64000	20231130	-7.97	26000	20230103	126.54	64000	-7.97	20231130	26000	126.54	20230103	64000	-7.97	20231130	26000	126.54	20230103	3.63	N	131970	500	85 억		1467007	N	N	1077	N	00	N
59	20231219	150818	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58600	-900	5	-1.51	9643028900	163265	57.35	59500	60400	58000	77300	41700	59500	59063.62	8.63	-8293	14801	62166	60832	59866	58532	57566	61500	59200	85	17800	500	45220	100	1	17006566	9966	19.13	3.22	12	0.96	3064.00	18183.00	64000	20231130	-8.44	26000	20230103	125.38	64000	-8.44	20231130	26000	125.38	20230103	64000	-8.44	20231130	26000	125.38	20230103	3.63	N	131970	500	85 억		1467007	N	N	1176	N	00	N
60	20231219	140812	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58200	-1300	5	-2.18	8214149400	138767	48.75	59500	60400	58000	77300	41700	59500	59193.79	8.63	-8293	6494	62166	60832	59866	58532	57566	61500	59200	85	17800	500	45220	100	1	17006566	9898	18.99	3.20	12	0.82	3064.00	18183.00	64000	20231130	-9.06	26000	20230103	123.85	64000	-9.06	20231130	26000	123.85	20230103	64000	-9.06	20231130	26000	123.85	20230103	3.63	N	131970	500	85 억		1467007	N	N	1176	N	00	N
61	20231219	130817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58900	-600	5	-1.01	6103786800	102672	36.07	59500	60400	58600	77300	41700	59500	59449.37	8.63	-8293	5182	62166	60832	59866	58532	57566	61500	59200	85	17800	500	45220	100	1	17006566	10017	19.22	3.24	12	0.60	3064.00	18183.00	64000	20231130	-7.97	26000	20230103	126.54	64000	-7.97	20231130	26000	126.54	20230103	64000	-7.97	20231130	26000	126.54	20230103	3.63	N	131970	500	85 억		1467007	N	N	1176	N	00	N
62	20231219	120821	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59200	-300	5	-0.50	4915525200	82560	29.00	59500	60400	58600	77300	41700	59500	59538.83	8.63	-8293	4825	62166	60832	59866	58532	57566	61500	59200	85	17800	500	45220	100	1	17006566	10068	19.32	3.26	12	0.49	3064.00	18183.00	64000	20231130	-7.50	26000	20230103	127.69	64000	-7.50	20231130	26000	127.69	20230103	64000	-7.50	20231130	26000	127.69	20230103	3.63	N	131970	500	85 억		1467007	N	N	1176	N	00	N
63	20231219	110817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59600	100	2	0.17	3944927200	66208	23.26	59500	60400	58600	77300	41700	59500	59583.87	8.63	-8293	1624	62166	60832	59866	58532	57566	61500	59200	85	17800	500	45220	100	1	17006566	10136	19.45	3.28	12	0.39	3064.00	18183.00	64000	20231130	-6.88	26000	20230103	129.23	64000	-6.88	20231130	26000	129.23	20230103	64000	-6.88	20231130	26000	129.23	20230103	3.63	N	131970	500	85 억		1467007	N	N	1176	N	00	N
64	20231219	100815	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59600	100	2	0.17	2677086600	44905	15.78	59500	60400	58600	77300	41700	59500	59616.71	8.63	-8293	3226	62166	60832	59866	58532	57566	61500	59200	85	17800	500	45220	100	1	17006566	10136	19.45	3.28	12	0.26	3064.00	18183.00	64000	20231130	-6.88	26000	20230103	129.23	64000	-6.88	20231130	26000	129.23	20230103	64000	-6.88	20231130	26000	129.23	20230103	3.63	N	131970	500	85 억		1467007	N	N	1176	N	00	N
65	20231219	090810	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59100	-400	5	-0.67	841557600	14204	4.99	59500	59500	58600	77300	41700	59500	59247.63	8.63	-8293	4093	62166	60832	59866	58532	57566	61500	59200	85	17800	500	45220	100	1	17006566	10051	19.29	3.25	12	0.08	3064.00	18183.00	64000	20231130	-7.66	26000	20230103	127.31	64000	-7.66	20231130	26000	127.31	20230103	64000	-7.66	20231130	26000	127.31	20230103	3.63	N	131970	500	85 억		1467007	N	N	1176	N	00	N
66	20231218	160810	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59500	1200	2	2.06	17004124000	282565	164.15	58900	61200	58900	75700	40900	58300	60178.34	8.61	-16641	12327	60700	59500	58400	57200	56100	58950	56650	85	17400	500	44300	100	1	17006566	10119	19.42	3.27	12	1.66	3064.00	18183.00	64000	20231130	-7.03	26000	20230103	128.85	64000	-7.03	20231130	26000	128.85	20230103	64000	-7.03	20231130	26000	128.85	20230103	3.64	N	131970	500	85 억		1464220	N	N	1176	N	00	N
67	20231218	150814	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59500	1200	2	2.06	16656782100	276726	160.76	58900	61200	58900	75700	40900	58300	60192.44	8.61	-16641	11234	60700	59500	58400	57200	56100	58950	56650	85	17400	500	44300	100	1	17006566	10119	19.42	3.27	12	1.63	3064.00	18183.00	64000	20231130	-7.03	26000	20230103	128.85	64000	-7.03	20231130	26000	128.85	20230103	64000	-7.03	20231130	26000	128.85	20230103	3.64	N	131970	500	85 억		1464220	N	N	1604	N	00	N
68	20231218	140809	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59800	1500	2	2.57	14893150500	247146	143.58	58900	61200	58900	75700	40900	58300	60260.66	8.61	-16641	6066	60700	59500	58400	57200	56100	58950	56650	85	17400	500	44300	100	1	17006566	10170	19.52	3.29	12	1.45	3064.00	18183.00	64000	20231130	-6.56	26000	20230103	130.00	64000	-6.56	20231130	26000	130.00	20230103	64000	-6.56	20231130	26000	130.00	20230103	3.64	N	131970	500	85 억		1464220	N	N	1604	N	00	N
69	20231218	130810	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59800	1500	2	2.57	13926843300	231020	134.21	58900	61200	58900	75700	40900	58300	60284.28	8.61	-16641	7583	60700	59500	58400	57200	56100	58950	56650	85	17400	500	44300	100	1	17006566	10170	19.52	3.29	12	1.36	3064.00	18183.00	64000	20231130	-6.56	26000	20230103	130.00	64000	-6.56	20231130	26000	130.00	20230103	64000	-6.56	20231130	26000	130.00	20230103	3.64	N	131970	500	85 억		1464220	N	N	1604	N	00	N
70	20231218	120805	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59800	1500	2	2.57	12560181800	208199	120.95	58900	61200	58900	75700	40900	58300	60327.93	8.61	-16641	17152	60700	59500	58400	57200	56100	58950	56650	85	17400	500	44300	100	1	17006566	10170	19.52	3.29	12	1.22	3064.00	18183.00	64000	20231130	-6.56	26000	20230103	130.00	64000	-6.56	20231130	26000	130.00	20230103	64000	-6.56	20231130	26000	130.00	20230103	3.64	N	131970	500	85 억		1464220	N	N	1604	N	00	N
71	20231218	110808	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60100	1800	2	3.09	10990396500	182032	105.75	58900	61200	58900	75700	40900	58300	60376.36	8.61	-16641	28155	60700	59500	58400	57200	56100	58950	56650	85	17400	500	44300	100	1	17006566	10221	19.61	3.31	12	1.07	3064.00	18183.00	64000	20231130	-6.09	26000	20230103	131.15	64000	-6.09	20231130	26000	131.15	20230103	64000	-6.09	20231130	26000	131.15	20230103	3.64	N	131970	500	85 억		1464220	N	N	1604	N	00	N
72	20231218	100806	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60900	2600	2	4.46	8065022300	133836	77.75	58900	61100	58900	75700	40900	58300	60260.72	8.61	-16641	27822	60700	59500	58400	57200	56100	58950	56650	85	17400	500	44300	100	1	17006566	10357	19.88	3.35	12	0.79	3064.00	18183.00	64000	20231130	-4.84	26000	20230103	134.23	64000	-4.84	20231130	26000	134.23	20230103	64000	-4.84	20231130	26000	134.23	20230103	3.64	N	131970	500	85 억		1464220	N	N	1604	N	00	N
73	20231218	090804	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59700	1400	2	2.40	1220539700	20515	11.92	58900	59800	58900	75700	40900	58300	59495.92	8.61	-16641	4598	60700	59500	58400	57200	56100	58950	56650	85	17400	500	44300	100	1	17006566	10153	19.48	3.28	12	0.12	3064.00	18183.00	64000	20231130	-6.72	26000	20230103	129.62	64000	-6.72	20231130	26000	129.62	20230103	64000	-6.72	20231130	26000	129.62	20230103	3.64	N	131970	500	85 억		1464220	N	N	1604	N	00	N
74	20231215	160805	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58300	-500	5	-0.85	9987210000	171740	62.87	59500	59600	57300	76400	41200	58800	58152.86	8.82	-38631	-15022	60666	59732	58366	57432	56066	59050	56750	85	17600	500	44680	100	1	17006566	9915	19.03	3.21	12	1.01	3064.00	18183.00	64000	20231130	-8.91	26000	20230103	124.23	64000	-8.91	20231130	26000	124.23	20230103	64000	-8.91	20231130	26000	124.23	20230103	4.36	N	131970	500	85 억		1500749	N	N	1603	N	00	N
75	20231215	150809	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58200	-600	5	-1.02	9177253300	157844	57.79	59500	59600	57300	76400	41200	58800	58141.29	8.82	-38631	-20318	60666	59732	58366	57432	56066	59050	56750	85	17600	500	44680	100	1	17006566	9898	18.99	3.20	12	0.93	3064.00	18183.00	64000	20231130	-9.06	26000	20230103	123.85	64000	-9.06	20231130	26000	123.85	20230103	64000	-9.06	20231130	26000	123.85	20230103	4.36	N	131970	500	85 억		1500749	N	N	16235	N	00	N
76	20231215	140809	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58200	-600	5	-1.02	7932924400	136437	49.95	59500	59600	57300	76400	41200	58800	58143.50	8.82	-38631	-21853	60666	59732	58366	57432	56066	59050	56750	85	17600	500	44680	100	1	17006566	9898	18.99	3.20	12	0.80	3064.00	18183.00	64000	20231130	-9.06	26000	20230103	123.85	64000	-9.06	20231130	26000	123.85	20230103	64000	-9.06	20231130	26000	123.85	20230103	4.36	N	131970	500	85 억		1500749	N	N	16235	N	00	N
77	20231215	130803	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57600	-1200	5	-2.04	6858624200	117953	43.18	59500	59600	57300	76400	41200	58800	58147.09	8.82	-38631	-21331	60666	59732	58366	57432	56066	59050	56750	85	17600	500	44680	100	1	17006566	9796	18.80	3.17	12	0.69	3064.00	18183.00	64000	20231130	-10.00	26000	20230103	121.54	64000	-10.00	20231130	26000	121.54	20230103	64000	-10.00	20231130	26000	121.54	20230103	4.36	N	131970	500	85 억		1500749	N	N	16235	N	00	N
78	20231215	120804	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57700	-1100	5	-1.87	6013372800	103321	37.83	59500	59600	57300	76400	41200	58800	58200.88	8.82	-38631	-16546	60666	59732	58366	57432	56066	59050	56750	85	17600	500	44680	100	1	17006566	9813	18.83	3.17	12	0.61	3064.00	18183.00	64000	20231130	-9.84	26000	20230103	121.92	64000	-9.84	20231130	26000	121.92	20230103	64000	-9.84	20231130	26000	121.92	20230103	4.36	N	131970	500	85 억		1500749	N	N	16235	N	00	N
79	20231215	110759	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58100	-700	5	-1.19	4989871100	85623	31.35	59500	59600	57300	76400	41200	58800	58277.23	8.82	-38631	-12413	60666	59732	58366	57432	56066	59050	56750	85	17600	500	44680	100	1	17006566	9881	18.96	3.20	12	0.50	3064.00	18183.00	64000	20231130	-9.22	26000	20230103	123.46	64000	-9.22	20231130	26000	123.46	20230103	64000	-9.22	20231130	26000	123.46	20230103	4.36	N	131970	500	85 억		1500749	N	N	16235	N	00	N
80	20231215	100804	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58200	-600	5	-1.02	2633687300	44806	16.40	59500	59600	58100	76400	41200	58800	58779.79	8.82	-38631	-8210	60666	59732	58366	57432	56066	59050	56750	85	17600	500	44680	100	1	17006566	9898	18.99	3.20	12	0.26	3064.00	18183.00	64000	20231130	-9.06	26000	20230103	123.85	64000	-9.06	20231130	26000	123.85	20230103	64000	-9.06	20231130	26000	123.85	20230103	4.36	N	131970	500	85 억		1500749	N	N	16235	N	00	N
81	20231215	090807	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58700	-100	5	-0.17	680463100	11513	4.21	59500	59600	58400	76400	41200	58800	59103.89	8.82	-38631	-2868	60666	59732	58366	57432	56066	59050	56750	85	17600	500	44680	100	1	17006566	9983	19.16	3.23	12	0.07	3064.00	18183.00	64000	20231130	-8.28	26000	20230103	125.77	64000	-8.28	20231130	26000	125.77	20230103	64000	-8.28	20231130	26000	125.77	20230103	4.36	N	131970	500	85 억		1500749	N	N	16235	N	00	N
82	20231214	160801	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58800	800	2	1.38	15897603000	272061	71.07	58900	59300	57000	75400	40600	58000	58433.54	10.79	-2168	-7151	62000	60000	57500	55500	53000	61000	56500	74	17400	500	44080	100	1	14759577	8679	19.19	3.23	12	1.84	3064.00	18183.00	64000	20231130	-8.12	26000	20230103	126.15	64000	-8.12	20231130	26000	126.15	20230103	64000	-8.12	20231130	26000	126.15	20230103	4.23	N	131970	500	73 억		1593196	N	N	16235	N	00	N
83	20231214	150829	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59000	1000	2	1.72	11870585700	203663	53.20	58900	59300	57000	75400	40600	58000	58285.43	10.79	-2168	-11195	62000	60000	57500	55500	53000	61000	56500	74	17400	500	44080	100	1	14759577	8708	19.26	3.24	12	1.38	3064.00	18183.00	64000	20231130	-7.81	26000	20230103	126.92	64000	-7.81	20231130	26000	126.92	20230103	64000	-7.81	20231130	26000	126.92	20230103	4.23	N	131970	500	73 억		1593196	N	N	1597	N	00	N
84	20231214	140808	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58500	500	2	0.86	9142720200	157319	41.10	58900	59300	57000	75400	40600	58000	58115.80	10.79	-2168	-4197	62000	60000	57500	55500	53000	61000	56500	74	17400	500	44080	100	1	14759577	8634	19.09	3.22	12	1.07	3064.00	18183.00	64000	20231130	-8.59	26000	20230103	125.00	64000	-8.59	20231130	26000	125.00	20230103	64000	-8.59	20231130	26000	125.00	20230103	4.23	N	131970	500	73 억		1593196	N	N	1597	N	00	N
85	20231214	130827	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58400	400	2	0.69	7934774300	136692	35.71	58900	59300	57000	75400	40600	58000	58048.56	10.79	-2168	-3426	62000	60000	57500	55500	53000	61000	56500	74	17400	500	44080	100	1	14759577	8620	19.06	3.21	12	0.93	3064.00	18183.00	64000	20231130	-8.75	26000	20230103	124.62	64000	-8.75	20231130	26000	124.62	20230103	64000	-8.75	20231130	26000	124.62	20230103	4.23	N	131970	500	73 억		1593196	N	N	1597	N	00	N
86	20231214	120838	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58200	200	2	0.34	7274443700	125358	32.75	58900	59300	57000	75400	40600	58000	58029.35	10.79	-2168	-668	62000	60000	57500	55500	53000	61000	56500	74	17400	500	44080	100	1	14759577	8590	18.99	3.20	12	0.85	3064.00	18183.00	64000	20231130	-9.06	26000	20230103	123.85	64000	-9.06	20231130	26000	123.85	20230103	64000	-9.06	20231130	26000	123.85	20230103	4.23	N	131970	500	73 억		1593196	N	N	1597	N	00	N
87	20231214	110809	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58300	300	2	0.52	6492310200	111899	29.23	58900	59300	57000	75400	40600	58000	58019.38	10.79	-2168	-783	62000	60000	57500	55500	53000	61000	56500	74	17400	500	44080	100	1	14759577	8605	19.03	3.21	12	0.76	3064.00	18183.00	64000	20231130	-8.91	26000	20230103	124.23	64000	-8.91	20231130	26000	124.23	20230103	64000	-8.91	20231130	26000	124.23	20230103	4.23	N	131970	500	73 억		1593196	N	N	1597	N	00	N
88	20231214	100755	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58100	100	2	0.17	4948877900	85361	22.30	58900	59300	57000	75400	40600	58000	57975.87	10.79	-2168	-2888	62000	60000	57500	55500	53000	61000	56500	74	17400	500	44080	100	1	14759577	8575	18.96	3.20	12	0.58	3064.00	18183.00	64000	20231130	-9.22	26000	20230103	123.46	64000	-9.22	20231130	26000	123.46	20230103	64000	-9.22	20231130	26000	123.46	20230103	4.23	N	131970	500	73 억		1593196	N	N	1597	N	00	N
89	20231214	090735	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58200	200	2	0.34	1181726500	20124	5.26	58900	59300	58200	75400	40600	58000	58722.25	10.79	-2168	-7091	62000	60000	57500	55500	53000	61000	56500	74	17400	500	44080	100	1	14759577	8590	18.99	3.20	12	0.14	3064.00	18183.00	64000	20231130	-9.06	26000	20230103	123.85	64000	-9.06	20231130	26000	123.85	20230103	64000	-9.06	20231130	26000	123.85	20230103	4.23	N	131970	500	73 억		1593196	N	N	1597	N	00	N
90	20231213	160759	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58000	2000	2	3.57	22163003000	380905	98.37	55700	59500	55000	72800	39200	56000	58187.34	10.49	0	4411	61266	58632	56966	54332	52666	57800	53500	74	16800	500	42560	100	1	14759577	8561	18.93	3.19	12	2.58	3064.00	18183.00	64000	20231130	-9.38	26000	20230103	123.08	64000	-9.38	20231130	26000	123.08	20230103	64000	-9.38	20231130	26000	123.08	20230103	4.28	N	131970	500	73 억		1548502	N	N	1597	N	00	N
91	20231213	150817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58400	2400	2	4.29	21144976900	363365	93.84	55700	59500	55000	72800	39200	56000	58193.95	10.49	0	3505	61266	58632	56966	54332	52666	57800	53500	74	16800	500	42560	100	1	14759577	8620	19.06	3.21	12	2.46	3064.00	18183.00	64000	20231130	-8.75	26000	20230103	124.62	64000	-8.75	20231130	26000	124.62	20230103	64000	-8.75	20231130	26000	124.62	20230103	4.28	N	131970	500	73 억		1548502	N	N	103	N	00	N
92	20231213	140815	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58700	2700	2	4.82	19095182100	328246	84.77	55700	59500	55000	72800	39200	56000	58175.41	10.49	0	77	61266	58632	56966	54332	52666	57800	53500	74	16800	500	42560	100	1	14759577	8664	19.16	3.23	12	2.22	3064.00	18183.00	64000	20231130	-8.28	26000	20230103	125.77	64000	-8.28	20231130	26000	125.77	20230103	64000	-8.28	20231130	26000	125.77	20230103	4.28	N	131970	500	73 억		1548502	N	N	103	N	00	N
93	20231213	130818	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58900	2900	2	5.18	17020065900	293036	75.68	55700	59500	55000	72800	39200	56000	58083.99	10.49	0	-6036	61266	58632	56966	54332	52666	57800	53500	74	16800	500	42560	100	1	14759577	8693	19.22	3.24	12	1.99	3064.00	18183.00	64000	20231130	-7.97	26000	20230103	126.54	64000	-7.97	20231130	26000	126.54	20230103	64000	-7.97	20231130	26000	126.54	20230103	4.28	N	131970	500	73 억		1548502	N	N	103	N	00	N
94	20231213	120814	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58800	2800	2	5.00	15450792300	266430	68.81	55700	59500	55000	72800	39200	56000	57994.22	10.49	0	-6113	61266	58632	56966	54332	52666	57800	53500	74	16800	500	42560	100	1	14759577	8679	19.19	3.23	12	1.81	3064.00	18183.00	64000	20231130	-8.12	26000	20230103	126.15	64000	-8.12	20231130	26000	126.15	20230103	64000	-8.12	20231130	26000	126.15	20230103	4.28	N	131970	500	73 억		1548502	N	N	103	N	00	N
95	20231213	110817	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58600	2600	2	4.64	11414090900	198115	51.16	55700	58700	55000	72800	39200	56000	57615.95	10.49	0	1971	61266	58632	56966	54332	52666	57800	53500	74	16800	500	42560	100	1	14759577	8649	19.13	3.22	12	1.34	3064.00	18183.00	64000	20231130	-8.44	26000	20230103	125.38	64000	-8.44	20231130	26000	125.38	20230103	64000	-8.44	20231130	26000	125.38	20230103	4.28	N	131970	500	73 억		1548502	N	N	103	N	00	N
96	20231213	100821	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57500	1500	2	2.68	6812588100	119144	30.77	55700	57900	55000	72800	39200	56000	57182.47	10.49	0	12291	61266	58632	56966	54332	52666	57800	53500	74	16800	500	42560	100	1	14759577	8487	18.77	3.16	12	0.81	3064.00	18183.00	64000	20231130	-10.16	26000	20230103	121.15	64000	-10.16	20231130	26000	121.15	20230103	64000	-10.16	20231130	26000	121.15	20230103	4.28	N	131970	500	73 억		1548502	N	N	103	N	00	N
97	20231213	090809	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56900	900	2	1.61	1229950000	21848	5.64	55700	57000	55000	72800	39200	56000	56299.96	10.49	0	-840	61266	58632	56966	54332	52666	57800	53500	74	16800	500	42560	100	1	14759577	8398	18.57	3.13	12	0.15	3064.00	18183.00	64000	20231130	-11.09	26000	20230103	118.85	64000	-11.09	20231130	26000	118.85	20230103	64000	-11.09	20231130	26000	118.85	20230103	4.28	N	131970	500	73 억		1548502	N	N	103	N	00	N
98	20231212	160743	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56000	-500	5	-0.88	22017054100	385369	289.84	57600	59600	55300	73400	39600	56500	57134.20	10.57	358	-20045	59033	57766	56833	55566	54633	57300	55100	74	16900	500	42940	100	1	14759577	8265	18.28	3.08	12	2.61	3064.00	18183.00	64000	20231130	-12.50	26000	20230103	115.38	64000	-12.50	20231130	26000	115.38	20230103	64000	-12.50	20231130	26000	115.38	20230103	4.26	N	131970	500	73 억		1559814	N	N	103	N	00	N
99	20231212	150750	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55800	-700	5	-1.24	21052554000	368147	276.89	57600	59600	55300	73400	39600	56500	57185.18	10.57	358	-22238	59033	57766	56833	55566	54633	57300	55100	74	16900	500	42940	100	1	14759577	8236	18.21	3.07	12	2.49	3064.00	18183.00	64000	20231130	-12.81	26000	20230103	114.62	64000	-12.81	20231130	26000	114.62	20230103	64000	-12.81	20231130	26000	114.62	20230103	4.26	N	131970	500	73 억		1559814	N	N	180	N	00	N
100	20231212	140709	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55500	-1000	5	-1.77	18853425200	328734	247.24	57600	59600	55300	73400	39600	56500	57351.61	10.57	358	-31760	59033	57766	56833	55566	54633	57300	55100	74	16900	500	42940	100	1	14759577	8192	18.11	3.05	12	2.23	3064.00	18183.00	64000	20231130	-13.28	26000	20230103	113.46	64000	-13.28	20231130	26000	113.46	20230103	64000	-13.28	20231130	26000	113.46	20230103	4.26	N	131970	500	73 억		1559814	N	N	180	N	00	N
101	20231212	130710	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56700	200	2	0.35	15124035500	262165	197.18	57600	59600	56200	73400	39600	56500	57689.00	10.57	358	-11786	59033	57766	56833	55566	54633	57300	55100	74	16900	500	42940	100	1	14759577	8369	18.51	3.12	12	1.78	3064.00	18183.00	64000	20231130	-11.41	26000	20230103	118.08	64000	-11.41	20231130	26000	118.08	20230103	64000	-11.41	20231130	26000	118.08	20230103	4.26	N	131970	500	73 억		1559814	N	N	180	N	00	N
102	20231212	120703	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56800	300	2	0.53	14279026900	247312	186.01	57600	59600	56200	73400	39600	56500	57736.89	10.57	358	-3269	59033	57766	56833	55566	54633	57300	55100	74	16900	500	42940	100	1	14759577	8383	18.54	3.12	12	1.68	3064.00	18183.00	64000	20231130	-11.25	26000	20230103	118.46	64000	-11.25	20231130	26000	118.46	20230103	64000	-11.25	20231130	26000	118.46	20230103	4.26	N	131970	500	73 억		1559814	N	N	180	N	00	N
103	20231212	110715	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57100	600	2	1.06	13320507100	230515	173.37	57600	59600	56200	73400	39600	56500	57785.86	10.57	358	-4013	59033	57766	56833	55566	54633	57300	55100	74	16900	500	42940	100	1	14759577	8428	18.64	3.14	12	1.56	3064.00	18183.00	64000	20231130	-10.78	26000	20230103	119.62	64000	-10.78	20231130	26000	119.62	20230103	64000	-10.78	20231130	26000	119.62	20230103	4.26	N	131970	500	73 억		1559814	N	N	180	N	00	N
104	20231212	100743	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56600	100	2	0.18	11033241800	190281	143.11	57600	59600	56200	73400	39600	56500	57983.94	10.57	358	-1668	59033	57766	56833	55566	54633	57300	55100	74	16900	500	42940	100	1	14759577	8354	18.47	3.11	12	1.29	3064.00	18183.00	64000	20231130	-11.56	26000	20230103	117.69	64000	-11.56	20231130	26000	117.69	20230103	64000	-11.56	20231130	26000	117.69	20230103	4.26	N	131970	500	73 억		1559814	N	N	180	N	00	N
105	20231212	090742	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58000	1500	2	2.65	2214080600	38293	28.80	57600	58200	57200	73400	39600	56500	57819.46	10.57	358	298	59033	57766	56833	55566	54633	57300	55100	74	16900	500	42940	100	1	14759577	8561	18.93	3.19	12	0.26	3064.00	18183.00	64000	20231130	-9.38	26000	20230103	123.08	64000	-9.38	20231130	26000	123.08	20230103	64000	-9.38	20231130	26000	123.08	20230103	4.26	N	131970	500	73 억		1559814	N	N	180	N	00	N
106	20231211	160745	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56500	200	2	0.36	7500858300	132185	51.53	57400	58100	55900	73100	39500	56300	56745.65	10.85	36637	-4397	58566	57432	56566	55432	54566	57300	55300	74	16800	500	42780	100	1	14759577	8339	18.44	3.11	12	0.90	3064.00	18183.00	64000	20231130	-11.72	26000	20230103	117.31	64000	-11.72	20231130	26000	117.31	20230103	64000	-11.72	20231130	26000	117.31	20230103	4.35	N	131970	500	73 억		1602035	N	N	180	N	00	N
107	20231211	150743	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56500	200	2	0.36	7114699300	125352	48.87	57400	58100	55900	73100	39500	56300	56757.77	10.85	36637	-4766	58566	57432	56566	55432	54566	57300	55300	74	16800	500	42780	100	1	14759577	8339	18.44	3.11	12	0.85	3064.00	18183.00	64000	20231130	-11.72	26000	20230103	117.31	64000	-11.72	20231130	26000	117.31	20230103	64000	-11.72	20231130	26000	117.31	20230103	4.35	N	131970	500	73 억		1602035	N	N	0	N	00	N
108	20231211	140742	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56500	200	2	0.36	6256737600	110176	42.95	57400	58100	55900	73100	39500	56300	56788.58	10.85	36637	-4832	58566	57432	56566	55432	54566	57300	55300	74	16800	500	42780	100	1	14759577	8339	18.44	3.11	12	0.75	3064.00	18183.00	64000	20231130	-11.72	26000	20230103	117.31	64000	-11.72	20231130	26000	117.31	20230103	64000	-11.72	20231130	26000	117.31	20230103	4.35	N	131970	500	73 억		1602035	N	N	0	N	00	N
109	20231211	130744	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56700	400	2	0.71	6007557500	105774	41.23	57400	58100	55900	73100	39500	56300	56796.17	10.85	36637	-4976	58566	57432	56566	55432	54566	57300	55300	74	16800	500	42780	100	1	14759577	8369	18.51	3.12	12	0.72	3064.00	18183.00	64000	20231130	-11.41	26000	20230103	118.08	64000	-11.41	20231130	26000	118.08	20230103	64000	-11.41	20231130	26000	118.08	20230103	4.35	N	131970	500	73 억		1602035	N	N	0	N	00	N
110	20231211	120743	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56300	0	3	0.00	5511802000	96972	37.80	57400	58100	55900	73100	39500	56300	56839.12	10.85	36637	-6935	58566	57432	56566	55432	54566	57300	55300	74	16800	500	42780	100	1	14759577	8310	18.37	3.10	12	0.66	3064.00	18183.00	64000	20231130	-12.03	26000	20230103	116.54	64000	-12.03	20231130	26000	116.54	20230103	64000	-12.03	20231130	26000	116.54	20230103	4.35	N	131970	500	73 억		1602035	N	N	0	N	00	N
111	20231211	110740	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57100	800	2	1.42	4881133800	85840	33.46	57400	58100	55900	73100	39500	56300	56863.17	10.85	36637	-7968	58566	57432	56566	55432	54566	57300	55300	74	16800	500	42780	100	1	14759577	8428	18.64	3.14	12	0.58	3064.00	18183.00	64000	20231130	-10.78	26000	20230103	119.62	64000	-10.78	20231130	26000	119.62	20230103	64000	-10.78	20231130	26000	119.62	20230103	4.35	N	131970	500	73 억		1602035	N	N	0	N	00	N
112	20231211	100738	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56400	100	2	0.18	4130805900	72630	28.31	57400	58100	55900	73100	39500	56300	56874.67	10.85	36637	-8920	58566	57432	56566	55432	54566	57300	55300	74	16800	500	42780	100	1	14759577	8324	18.41	3.10	12	0.49	3064.00	18183.00	64000	20231130	-11.88	26000	20230103	116.92	64000	-11.88	20231130	26000	116.92	20230103	64000	-11.88	20231130	26000	116.92	20230103	4.35	N	131970	500	73 억		1602035	N	N	0	N	00	N
113	20231211	090739	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57200	900	2	1.60	1573983700	27375	10.67	57400	58100	56800	73100	39500	56300	57497.21	10.85	36637	-1742	58566	57432	56566	55432	54566	57300	55300	74	16800	500	42780	100	1	14759577	8442	18.67	3.15	12	0.19	3064.00	18183.00	64000	20231130	-10.62	26000	20230103	120.00	64000	-10.62	20231130	26000	120.00	20230103	64000	-10.62	20231130	26000	120.00	20230103	4.35	N	131970	500	73 억		1602035	N	N	0	N	00	N
114	20231208	160730	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56300	1200	2	2.18	14440533600	254650	122.60	56300	57700	55700	71600	38600	55100	56708.81	11.06	-1140	-33597	56766	55932	55366	54532	53966	55650	54250	74	16500	500	41870	100	1	14759577	8310	18.37	3.10	12	1.73	3064.00	18183.00	64000	20231130	-12.03	26000	20230103	116.54	64000	-12.03	20231130	26000	116.54	20230103	64000	-12.03	20231130	26000	116.54	20230103	4.37	N	131970	500	73 억		1631867	N	N	0	N	00	N
115	20231208	150734	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56700	1600	2	2.90	13747728300	242358	116.68	56300	57700	55700	71600	38600	55100	56724.88	11.06	-1140	-33879	56766	55932	55366	54532	53966	55650	54250	74	16500	500	41870	100	1	14759577	8369	18.51	3.12	12	1.64	3064.00	18183.00	64000	20231130	-11.41	26000	20230103	118.08	64000	-11.41	20231130	26000	118.08	20230103	64000	-11.41	20231130	26000	118.08	20230103	4.37	N	131970	500	73 억		1631867	N	N	0	N	00	N
116	20231208	140732	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56900	1800	2	3.27	12472878500	219835	105.84	56300	57700	55700	71600	38600	55100	56737.46	11.06	-1140	-30773	56766	55932	55366	54532	53966	55650	54250	74	16500	500	41870	100	1	14759577	8398	18.57	3.13	12	1.49	3064.00	18183.00	64000	20231130	-11.09	26000	20230103	118.85	64000	-11.09	20231130	26000	118.85	20230103	64000	-11.09	20231130	26000	118.85	20230103	4.37	N	131970	500	73 억		1631867	N	N	0	N	00	N
117	20231208	130732	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56300	1200	2	2.18	11053264800	194759	93.77	56300	57700	55700	71600	38600	55100	56753.55	11.06	-1140	-30567	56766	55932	55366	54532	53966	55650	54250	74	16500	500	41870	100	1	14759577	8310	18.37	3.10	12	1.32	3064.00	18183.00	64000	20231130	-12.03	26000	20230103	116.54	64000	-12.03	20231130	26000	116.54	20230103	64000	-12.03	20231130	26000	116.54	20230103	4.37	N	131970	500	73 억		1631867	N	N	0	N	00	N
118	20231208	120729	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56200	1100	2	2.00	10403945700	183172	88.19	56300	57700	55700	71600	38600	55100	56798.78	11.06	-1140	-31174	56766	55932	55366	54532	53966	55650	54250	74	16500	500	41870	100	1	14759577	8295	18.34	3.09	12	1.24	3064.00	18183.00	64000	20231130	-12.19	26000	20230103	116.15	64000	-12.19	20231130	26000	116.15	20230103	64000	-12.19	20231130	26000	116.15	20230103	4.37	N	131970	500	73 억		1631867	N	N	0	N	00	N
119	20231208	110727	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56300	1200	2	2.18	9358185800	164522	79.21	56300	57700	56100	71600	38600	55100	56881.06	11.06	-1140	-28464	56766	55932	55366	54532	53966	55650	54250	74	16500	500	41870	100	1	14759577	8310	18.37	3.10	12	1.11	3064.00	18183.00	64000	20231130	-12.03	26000	20230103	116.54	64000	-12.03	20231130	26000	116.54	20230103	64000	-12.03	20231130	26000	116.54	20230103	4.37	N	131970	500	73 억		1631867	N	N	0	N	00	N
120	20231208	100736	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56800	1700	2	3.09	7924451300	139241	67.04	56300	57700	56100	71600	38600	55100	56911.77	11.06	-1140	-17849	56766	55932	55366	54532	53966	55650	54250	74	16500	500	41870	100	1	14759577	8383	18.54	3.12	12	0.94	3064.00	18183.00	64000	20231130	-11.25	26000	20230103	118.46	64000	-11.25	20231130	26000	118.46	20230103	64000	-11.25	20231130	26000	118.46	20230103	4.37	N	131970	500	73 억		1631867	N	N	0	N	00	N
121	20231208	090725	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57200	2100	2	3.81	3240624200	57064	27.47	56300	57400	56100	71600	38600	55100	56789.29	11.06	-1140	-8347	56766	55932	55366	54532	53966	55650	54250	74	16500	500	41870	100	1	14759577	8442	18.67	3.15	12	0.39	3064.00	18183.00	64000	20231130	-10.62	26000	20230103	120.00	64000	-10.62	20231130	26000	120.00	20230103	64000	-10.62	20231130	26000	120.00	20230103	4.37	N	131970	500	73 억		1631867	N	N	0	N	00	N
122	20231207	160729	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55100	-1200	5	-2.13	11326806700	204712	53.05	55400	56200	54800	73100	39500	56300	55330.38	10.86	-1140	23209	59433	57866	56533	54966	53633	57200	54300	74	16800	500	42780	100	1	14759577	8133	17.98	3.03	12	1.39	3064.00	18183.00	64000	20231130	-13.91	26000	20230103	111.92	64000	-13.91	20231130	26000	111.92	20230103	64000	-13.91	20231130	26000	111.92	20230103	4.70	N	131970	500	73 억		1603352	N	N	5	N	00	N
123	20231207	150730	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55100	-1200	5	-2.13	10464869700	189049	48.99	55400	56200	54800	73100	39500	56300	55354.55	10.86	-1140	17290	59433	57866	56533	54966	53633	57200	54300	74	16800	500	42780	100	1	14759577	8133	17.98	3.03	12	1.28	3064.00	18183.00	64000	20231130	-13.91	26000	20230103	111.92	64000	-13.91	20231130	26000	111.92	20230103	64000	-13.91	20231130	26000	111.92	20230103	4.70	N	131970	500	73 억		1603352	N	N	5	N	00	N
124	20231207	140726	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55400	-900	5	-1.60	8699779800	157018	40.69	55400	56200	54800	73100	39500	56300	55405.37	10.86	-1140	8395	59433	57866	56533	54966	53633	57200	54300	74	16800	500	42780	100	1	14759577	8177	18.08	3.05	12	1.06	3064.00	18183.00	64000	20231130	-13.44	26000	20230103	113.08	64000	-13.44	20231130	26000	113.08	20230103	64000	-13.44	20231130	26000	113.08	20230103	4.70	N	131970	500	73 억		1603352	N	N	5	N	00	N
125	20231207	130725	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55600	-700	5	-1.24	7222240500	130398	33.79	55400	56200	54800	73100	39500	56300	55385.04	10.86	-1140	10607	59433	57866	56533	54966	53633	57200	54300	74	16800	500	42780	100	1	14759577	8206	18.15	3.06	12	0.88	3064.00	18183.00	64000	20231130	-13.12	26000	20230103	113.85	64000	-13.12	20231130	26000	113.85	20230103	64000	-13.12	20231130	26000	113.85	20230103	4.70	N	131970	500	73 억		1603352	N	N	5	N	00	N
126	20231207	120727	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55300	-1000	5	-1.78	6469217900	116810	30.27	55400	56200	54800	73100	39500	56300	55381.18	10.86	-1140	7864	59433	57866	56533	54966	53633	57200	54300	74	16800	500	42780	100	1	14759577	8162	18.05	3.04	12	0.79	3064.00	18183.00	64000	20231130	-13.59	26000	20230103	112.69	64000	-13.59	20231130	26000	112.69	20230103	64000	-13.59	20231130	26000	112.69	20230103	4.70	N	131970	500	73 억		1603352	N	N	5	N	00	N
127	20231207	110722	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55300	-1000	5	-1.78	5381004300	97083	25.16	55400	56200	54800	73100	39500	56300	55425.45	10.86	-1140	2703	59433	57866	56533	54966	53633	57200	54300	74	16800	500	42780	100	1	14759577	8162	18.05	3.04	12	0.66	3064.00	18183.00	64000	20231130	-13.59	26000	20230103	112.69	64000	-13.59	20231130	26000	112.69	20230103	64000	-13.59	20231130	26000	112.69	20230103	4.70	N	131970	500	73 억		1603352	N	N	5	N	00	N
128	20231207	100721	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55500	-800	5	-1.42	3772250100	68015	17.63	55400	56200	54800	73100	39500	56300	55460.12	10.86	-1140	-2158	59433	57866	56533	54966	53633	57200	54300	74	16800	500	42780	100	1	14759577	8192	18.11	3.05	12	0.46	3064.00	18183.00	64000	20231130	-13.28	26000	20230103	113.46	64000	-13.28	20231130	26000	113.46	20230103	64000	-13.28	20231130	26000	113.46	20230103	4.70	N	131970	500	73 억		1603352	N	N	5	N	00	N
129	20231207	090728	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55200	-1100	5	-1.95	1308289200	23673	6.14	55400	55700	54800	73100	39500	56300	55258.21	10.86	-1140	89	59433	57866	56533	54966	53633	57200	54300	74	16800	500	42780	100	1	14759577	8147	18.02	3.04	12	0.16	3064.00	18183.00	64000	20231130	-13.75	26000	20230103	112.31	64000	-13.75	20231130	26000	112.31	20230103	64000	-13.75	20231130	26000	112.31	20230103	4.70	N	131970	500	73 억		1603352	N	N	5	N	00	N
130	20231206	160717	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56300	-800	5	-1.40	21423840100	379870	96.47	58000	58100	55200	74200	40000	57100	56398.11	10.43	-570	60216	61833	59466	57933	55566	54033	58700	54800	74	17100	500	43390	100	1	14759577	8310	18.37	3.10	12	2.57	3064.00	18183.00	64000	20231130	-12.03	26000	20230103	116.54	64000	-12.03	20231130	26000	116.54	20230103	64000	-12.03	20231130	26000	116.54	20230103	4.70	N	131970	500	73 억		1539104	N	N	5	N	00	N
131	20231206	150729	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56200	-900	5	-1.58	20269025700	359364	91.27	58000	58100	55200	74200	40000	57100	56402.25	10.43	-570	61180	61833	59466	57933	55566	54033	58700	54800	74	17100	500	43390	100	1	14759577	8295	18.34	3.09	12	2.43	3064.00	18183.00	64000	20231130	-12.19	26000	20230103	116.15	64000	-12.19	20231130	26000	116.15	20230103	64000	-12.19	20231130	26000	116.15	20230103	4.70	N	131970	500	73 억		1539104	N	N	564	N	00	N
132	20231206	140727	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56300	-800	5	-1.40	17803778000	315559	80.14	58000	58100	55200	74200	40000	57100	56419.54	10.43	-570	51989	61833	59466	57933	55566	54033	58700	54800	74	17100	500	43390	100	1	14759577	8310	18.37	3.10	12	2.14	3064.00	18183.00	64000	20231130	-12.03	26000	20230103	116.54	64000	-12.03	20231130	26000	116.54	20230103	64000	-12.03	20231130	26000	116.54	20230103	4.70	N	131970	500	73 억		1539104	N	N	564	N	00	N
133	20231206	130719	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56500	-600	5	-1.05	15531554500	275251	69.90	58000	58100	55200	74200	40000	57100	56426.57	10.43	-570	44909	61833	59466	57933	55566	54033	58700	54800	74	17100	500	43390	100	1	14759577	8339	18.44	3.11	12	1.86	3064.00	18183.00	64000	20231130	-11.72	26000	20230103	117.31	64000	-11.72	20231130	26000	117.31	20230103	64000	-11.72	20231130	26000	117.31	20230103	4.70	N	131970	500	73 억		1539104	N	N	564	N	00	N
134	20231206	120716	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56400	-700	5	-1.23	13462708200	238523	60.58	58000	58100	55200	74200	40000	57100	56441.63	10.43	-570	36702	61833	59466	57933	55566	54033	58700	54800	74	17100	500	43390	100	1	14759577	8324	18.41	3.10	12	1.62	3064.00	18183.00	64000	20231130	-11.88	26000	20230103	116.92	64000	-11.88	20231130	26000	116.92	20230103	64000	-11.88	20231130	26000	116.92	20230103	4.70	N	131970	500	73 억		1539104	N	N	564	N	00	N
135	20231206	110729	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56700	-400	5	-0.70	11357471800	201253	51.11	58000	58100	55200	74200	40000	57100	56433.39	10.43	-570	31902	61833	59466	57933	55566	54033	58700	54800	74	17100	500	43390	100	1	14759577	8369	18.51	3.12	12	1.36	3064.00	18183.00	64000	20231130	-11.41	26000	20230103	118.08	64000	-11.41	20231130	26000	118.08	20230103	64000	-11.41	20231130	26000	118.08	20230103	4.70	N	131970	500	73 억		1539104	N	N	564	N	00	N
136	20231206	100720	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	55900	-1200	5	-2.10	8423074500	148992	37.84	58000	58100	55200	74200	40000	57100	56533.27	10.43	-570	21962	61833	59466	57933	55566	54033	58700	54800	74	17100	500	43390	100	1	14759577	8251	18.24	3.07	12	1.01	3064.00	18183.00	64000	20231130	-12.66	26000	20230103	115.00	64000	-12.66	20231130	26000	115.00	20230103	64000	-12.66	20231130	26000	115.00	20230103	4.70	N	131970	500	73 억		1539104	N	N	564	N	00	N
137	20231206	090723	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57800	700	2	1.23	924071700	15974	4.06	58000	58100	57400	74200	40000	57100	57854.34	10.43	-570	-3233	61833	59466	57933	55566	54033	58700	54800	74	17100	500	43390	100	1	14759577	8531	18.86	3.18	12	0.11	3064.00	18183.00	64000	20231130	-9.69	26000	20230103	122.31	64000	-9.69	20231130	26000	122.31	20230103	64000	-9.69	20231130	26000	122.31	20230103	4.70	N	131970	500	73 억		1539104	N	N	564	N	00	N
138	20231205	160726	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57100	-2400	5	-4.03	22645300400	391053	148.60	58900	60300	56400	77300	41700	59500	57909.41	9.67	-2010	114005	62966	61232	59966	58232	56966	60600	57600	74	17800	500	45220	100	1	14759577	8428	18.64	3.14	12	2.65	3064.00	18183.00	64000	20231130	-10.78	26000	20230103	119.62	64000	-10.78	20231130	26000	119.62	20230103	64000	-10.78	20231130	26000	119.62	20230103	4.50	N	131970	500	73 억		1426542	N	N	564	N	00	N
139	20231205	150721	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	56400	-3100	5	-5.21	21153464700	364763	138.61	58900	60300	56400	77300	41700	59500	57992.34	9.67	-2010	103517	62966	61232	59966	58232	56966	60600	57600	74	17800	500	45220	100	1	14759577	8324	18.41	3.10	12	2.47	3064.00	18183.00	64000	20231130	-11.88	26000	20230103	116.92	64000	-11.88	20231130	26000	116.92	20230103	64000	-11.88	20231130	26000	116.92	20230103	4.50	N	131970	500	73 억		1426542	N	N	120	N	00	N
140	20231205	140723	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	57800	-1700	5	-2.86	13626417400	232771	88.45	58900	60300	57600	77300	41700	59500	58540.00	9.67	-2010	55654	62966	61232	59966	58232	56966	60600	57600	74	17800	500	45220	100	1	14759577	8531	18.86	3.18	12	1.58	3064.00	18183.00	64000	20231130	-9.69	26000	20230103	122.31	64000	-9.69	20231130	26000	122.31	20230103	64000	-9.69	20231130	26000	122.31	20230103	4.50	N	131970	500	73 억		1426542	N	N	120	N	00	N
141	20231205	130720	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58100	-1400	5	-2.35	10917700000	185991	70.67	58900	60300	57900	77300	41700	59500	58700.14	9.67	-2010	32045	62966	61232	59966	58232	56966	60600	57600	74	17800	500	45220	100	1	14759577	8575	18.96	3.20	12	1.26	3064.00	18183.00	64000	20231130	-9.22	26000	20230103	123.46	64000	-9.22	20231130	26000	123.46	20230103	64000	-9.22	20231130	26000	123.46	20230103	4.50	N	131970	500	73 억		1426542	N	N	120	N	00	N
142	20231205	120716	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58300	-1200	5	-2.02	9623395100	163735	62.22	58900	60300	57900	77300	41700	59500	58774.20	9.67	-2010	26871	62966	61232	59966	58232	56966	60600	57600	74	17800	500	45220	100	1	14759577	8605	19.03	3.21	12	1.11	3064.00	18183.00	64000	20231130	-8.91	26000	20230103	124.23	64000	-8.91	20231130	26000	124.23	20230103	64000	-8.91	20231130	26000	124.23	20230103	4.50	N	131970	500	73 억		1426542	N	N	120	N	00	N
143	20231205	110718	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58500	-1000	5	-1.68	8232259700	139912	53.17	58900	60300	57900	77300	41700	59500	58838.83	9.67	-2010	15265	62966	61232	59966	58232	56966	60600	57600	74	17800	500	45220	100	1	14759577	8634	19.09	3.22	12	0.95	3064.00	18183.00	64000	20231130	-8.59	26000	20230103	125.00	64000	-8.59	20231130	26000	125.00	20230103	64000	-8.59	20231130	26000	125.00	20230103	4.50	N	131970	500	73 억		1426542	N	N	120	N	00	N
144	20231205	100721	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	58900	-600	5	-1.01	4543927700	76663	29.13	58900	60300	58500	77300	41700	59500	59271.45	9.67	-2010	210	62966	61232	59966	58232	56966	60600	57600	74	17800	500	45220	100	1	14759577	8693	19.22	3.24	12	0.52	3064.00	18183.00	64000	20231130	-7.97	26000	20230103	126.54	64000	-7.97	20231130	26000	126.54	20230103	64000	-7.97	20231130	26000	126.54	20230103	4.50	N	131970	500	73 억		1426542	N	N	120	N	00	N
145	20231205	090715	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59300	-200	5	-0.34	1072945600	18099	6.88	58900	60000	58800	77300	41700	59500	59282.01	9.67	-2010	4550	62966	61232	59966	58232	56966	60600	57600	74	17800	500	45220	100	1	14759577	8752	19.35	3.26	12	0.12	3064.00	18183.00	64000	20231130	-7.34	26000	20230103	128.08	64000	-7.34	20231130	26000	128.08	20230103	64000	-7.34	20231130	26000	128.08	20230103	4.50	N	131970	500	73 억		1426542	N	N	120	N	00	N
146	20231204	160713	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59500	-2000	5	-3.25	15677540800	261456	85.89	61500	61700	58700	79900	43100	61500	59962.60	9.42	-1272	28510	64233	62866	61633	60266	59033	62250	59650	74	18400	500	46740	100	1	14759577	8782	19.42	3.27	12	1.77	3064.00	18183.00	64000	20231130	-7.03	26000	20230103	128.85	64000	-7.03	20231130	26000	128.85	20230103	64000	-7.03	20231130	26000	128.85	20230103	4.45	N	131970	500	73 억		1391056	N	N	120	N	00	N
147	20231204	150716	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59300	-2200	5	-3.58	14841872300	247406	81.28	61500	61700	58700	79900	43100	61500	59988.86	9.42	-1272	29242	64233	62866	61633	60266	59033	62250	59650	74	18400	500	46740	100	1	14759577	8752	19.35	3.26	12	1.68	3064.00	18183.00	64000	20231130	-7.34	26000	20230103	128.08	64000	-7.34	20231130	26000	128.08	20230103	64000	-7.34	20231130	26000	128.08	20230103	4.45	N	131970	500	73 억		1391056	N	N	757	N	00	N
148	20231204	140711	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59300	-2200	5	-3.58	12745939100	211895	69.61	61500	61700	58900	79900	43100	61500	60151.01	9.42	-1272	25607	64233	62866	61633	60266	59033	62250	59650	74	18400	500	46740	100	1	14759577	8752	19.35	3.26	12	1.44	3064.00	18183.00	64000	20231130	-7.34	26000	20230103	128.08	64000	-7.34	20231130	26000	128.08	20230103	64000	-7.34	20231130	26000	128.08	20230103	4.45	N	131970	500	73 억		1391056	N	N	757	N	00	N
149	20231204	130711	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	59900	-1600	5	-2.60	9668589200	160055	52.58	61500	61700	59800	79900	43100	61500	60406.70	9.42	-1272	24640	64233	62866	61633	60266	59033	62250	59650	74	18400	500	46740	100	1	14759577	8841	19.55	3.29	12	1.08	3064.00	18183.00	64000	20231130	-6.41	26000	20230103	130.38	64000	-6.41	20231130	26000	130.38	20230103	64000	-6.41	20231130	26000	130.38	20230103	4.45	N	131970	500	73 억		1391056	N	N	757	N	00	N
150	20231204	120710	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60400	-1100	5	-1.79	8019648200	132622	43.57	61500	61700	59800	79900	43100	61500	60468.58	9.42	-1272	18840	64233	62866	61633	60266	59033	62250	59650	74	18400	500	46740	100	1	14759577	8915	19.71	3.32	12	0.90	3064.00	18183.00	64000	20231130	-5.62	26000	20230103	132.31	64000	-5.62	20231130	26000	132.31	20230103	64000	-5.62	20231130	26000	132.31	20230103	4.45	N	131970	500	73 억		1391056	N	N	757	N	00	N
151	20231204	110713	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60200	-1300	5	-2.11	6158762000	101815	33.45	61500	61700	59800	79900	43100	61500	60487.96	9.42	-1272	10591	64233	62866	61633	60266	59033	62250	59650	74	18400	500	46740	100	1	14759577	8885	19.65	3.31	12	0.69	3064.00	18183.00	64000	20231130	-5.94	26000	20230103	131.54	64000	-5.94	20231130	26000	131.54	20230103	64000	-5.94	20231130	26000	131.54	20230103	4.45	N	131970	500	73 억		1391056	N	N	757	N	00	N
152	20231204	100713	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60100	-1400	5	-2.28	3962961400	65396	21.48	61500	61700	59800	79900	43100	61500	60596.99	9.42	-1272	-3354	64233	62866	61633	60266	59033	62250	59650	74	18400	500	46740	100	1	14759577	8871	19.61	3.31	12	0.44	3064.00	18183.00	64000	20231130	-6.09	26000	20230103	131.15	64000	-6.09	20231130	26000	131.15	20230103	64000	-6.09	20231130	26000	131.15	20230103	4.45	N	131970	500	73 억		1391056	N	N	757	N	00	N
153	20231204	090712	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60600	-900	5	-1.46	834380300	13672	4.49	61500	61500	60600	79900	43100	61500	61022.18	9.42	-1272	-1314	64233	62866	61633	60266	59033	62250	59650	74	18400	500	46740	100	1	14759577	8944	19.78	3.33	12	0.09	3064.00	18183.00	64000	20231130	-5.31	26000	20230103	133.08	64000	-5.31	20231130	26000	133.08	20230103	64000	-5.31	20231130	26000	133.08	20230103	4.45	N	131970	500	73 억		1391056	N	N	757	N	00	N
154	20231201	160711	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61500	-1900	5	-3.00	18596710800	303438	61.25	62500	63000	60400	82400	44400	63400	61285.19	9.67	-1206	-46444	67000	65200	62200	60400	57400	66100	61300	74	19000	500	48180	100	1	14759577	9077	20.07	3.38	12	2.06	3064.00	18183.00	64000	20231130	-3.91	26000	20230103	136.54	64000	-3.91	20231130	26000	136.54	20230103	64000	-3.91	20231130	26000	136.54	20230103	4.39	N	131970	500	73 억		1427962	N	N	757	N	00	N
155	20231201	150710	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61100	-2300	5	-3.63	17334641300	282827	57.09	62500	63000	60400	82400	44400	63400	61289.82	9.67	-1206	-45042	67000	65200	62200	60400	57400	66100	61300	74	19000	500	48180	100	1	14759577	9018	19.94	3.36	12	1.92	3064.00	18183.00	64000	20231130	-4.53	26000	20230103	135.00	64000	-4.53	20231130	26000	135.00	20230103	64000	-4.53	20231130	26000	135.00	20230103	4.39	N	131970	500	73 억		1427962	N	N	330	N	00	N
156	20231201	140710	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60700	-2700	5	-4.26	15678903200	255713	51.61	62500	63000	60400	82400	44400	63400	61313.58	9.67	-1206	-44060	67000	65200	62200	60400	57400	66100	61300	74	19000	500	48180	100	1	14759577	8959	19.81	3.34	12	1.73	3064.00	18183.00	64000	20231130	-5.16	26000	20230103	133.46	64000	-5.16	20231130	26000	133.46	20230103	64000	-5.16	20231130	26000	133.46	20230103	4.39	N	131970	500	73 억		1427962	N	N	330	N	00	N
157	20231201	130712	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60600	-2800	5	-4.42	14233773100	231897	46.81	62500	63000	60400	82400	44400	63400	61378.79	9.67	-1206	-42524	67000	65200	62200	60400	57400	66100	61300	74	19000	500	48180	100	1	14759577	8944	19.78	3.33	12	1.57	3064.00	18183.00	64000	20231130	-5.31	26000	20230103	133.08	64000	-5.31	20231130	26000	133.08	20230103	64000	-5.31	20231130	26000	133.08	20230103	4.39	N	131970	500	73 억		1427962	N	N	330	N	00	N
158	20231201	120716	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60700	-2700	5	-4.26	12462753500	202693	40.91	62500	63000	60500	82400	44400	63400	61484.85	9.67	-1206	-43714	67000	65200	62200	60400	57400	66100	61300	74	19000	500	48180	100	1	14759577	8959	19.81	3.34	12	1.37	3064.00	18183.00	64000	20231130	-5.16	26000	20230103	133.46	64000	-5.16	20231130	26000	133.46	20230103	64000	-5.16	20231130	26000	133.46	20230103	4.39	N	131970	500	73 억		1427962	N	N	330	N	00	N
159	20231201	110713	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	60700	-2700	5	-4.26	10799981100	175322	35.39	62500	63000	60500	82400	44400	63400	61599.73	9.67	-1206	-43743	67000	65200	62200	60400	57400	66100	61300	74	19000	500	48180	100	1	14759577	8959	19.81	3.34	12	1.19	3064.00	18183.00	64000	20231130	-5.16	26000	20230103	133.46	64000	-5.16	20231130	26000	133.46	20230103	64000	-5.16	20231130	26000	133.46	20230103	4.39	N	131970	500	73 억		1427962	N	N	330	N	00	N
160	20231201	100718	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	61200	-2200	5	-3.47	6022892800	97047	19.59	62500	63000	61100	82400	44400	63400	62060.13	9.67	-1206	-20811	67000	65200	62200	60400	57400	66100	61300	74	19000	500	48180	100	1	14759577	9033	19.97	3.37	12	0.66	3064.00	18183.00	64000	20231130	-4.38	26000	20230103	135.38	64000	-4.38	20231130	26000	135.38	20230103	64000	-4.38	20231130	26000	135.38	20230103	4.39	N	131970	500	73 억		1427962	N	N	330	N	00	N
161	20231201	090709	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	62100	-1300	5	-2.05	1605107300	25838	5.22	62500	62700	61600	82400	44400	63400	62116.65	9.67	-1206	-1375	67000	65200	62200	60400	57400	66100	61300	74	19000	500	48180	100	1	14759577	9166	20.27	3.42	12	0.18	3064.00	18183.00	64000	20231130	-2.97	26000	20230103	138.85	64000	-2.97	20231130	26000	138.85	20230103	64000	-2.97	20231130	26000	138.85	20230103	4.39	N	131970	500	73 억		1427962	N	N	330	N	00	N