KissMeData/084370/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	160735	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	40800	250	2	0.62	7106885700	175564	48.83	41000	41000	39850	52700	28400	40550	40476.87	25.09	-69840	-28664	42116	41332	40266	39482	38416	41725	39875	115	12150	500	30000	50	1	22916042	9350	24.65	2.77	12	0.77	1655.00	14718.00	47750	20231117	-14.55	21350	20230103	91.10	47750	-14.55	20231117	21350	91.10	20230103	47750	-14.55	20231117	21350	91.10	20230103	1.80	N	084370	500	114 억		5748783	N	N	4283	N	00	N
3	20231229	150730	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	40800	250	2	0.62	7106885700	175564	48.83	41000	41000	39850	52700	28400	40550	40476.87	25.09	-69840	-28664	42116	41332	40266	39482	38416	41725	39875	115	12150	500	30000	50	1	22916042	9350	24.65	2.77	12	0.77	1655.00	14718.00	47750	20231117	-14.55	21350	20230103	91.10	47750	-14.55	20231117	21350	91.10	20230103	47750	-14.55	20231117	21350	91.10	20230103	1.80	N	084370	500	114 억		5748783	N	N	4283	N	00	N
4	20231229	140730	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	40800	250	2	0.62	7106885700	175564	48.83	41000	41000	39850	52700	28400	40550	40476.87	25.09	-69840	-28664	42116	41332	40266	39482	38416	41725	39875	115	12150	500	30000	50	1	22916042	9350	24.65	2.77	12	0.77	1655.00	14718.00	47750	20231117	-14.55	21350	20230103	91.10	47750	-14.55	20231117	21350	91.10	20230103	47750	-14.55	20231117	21350	91.10	20230103	1.80	N	084370	500	114 억		5748783	N	N	4283	N	00	N
5	20231229	130730	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	40800	250	2	0.62	7106885700	175564	48.83	41000	41000	39850	52700	28400	40550	40476.87	25.09	-69840	-28664	42116	41332	40266	39482	38416	41725	39875	115	12150	500	30000	50	1	22916042	9350	24.65	2.77	12	0.77	1655.00	14718.00	47750	20231117	-14.55	21350	20230103	91.10	47750	-14.55	20231117	21350	91.10	20230103	47750	-14.55	20231117	21350	91.10	20230103	1.80	N	084370	500	114 억		5748783	N	N	4283	N	00	N
6	20231229	120732	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	40800	250	2	0.62	7106885700	175564	48.83	41000	41000	39850	52700	28400	40550	40476.87	25.09	-69840	-28664	42116	41332	40266	39482	38416	41725	39875	115	12150	500	30000	50	1	22916042	9350	24.65	2.77	12	0.77	1655.00	14718.00	47750	20231117	-14.55	21350	20230103	91.10	47750	-14.55	20231117	21350	91.10	20230103	47750	-14.55	20231117	21350	91.10	20230103	1.80	N	084370	500	114 억		5748783	N	N	4283	N	00	N
7	20231229	110700	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	40800	250	2	0.62	7106885700	175564	48.83	41000	41000	39850	52700	28400	40550	40476.87	25.09	-69840	-28664	42116	41332	40266	39482	38416	41725	39875	115	12150	500	30000	50	1	22916042	9350	24.65	2.77	12	0.77	1655.00	14718.00	47750	20231117	-14.55	21350	20230103	91.10	47750	-14.55	20231117	21350	91.10	20230103	47750	-14.55	20231117	21350	91.10	20230103	1.80	N	084370	500	114 억		5748783	N	N	4283	N	00	N
8	20231229	100706	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	40800	250	2	0.62	7106885700	175564	48.83	41000	41000	39850	52700	28400	40550	40476.87	25.09	-69840	-28664	42116	41332	40266	39482	38416	41725	39875	115	12150	500	30000	50	1	22916042	9350	24.65	2.77	12	0.77	1655.00	14718.00	47750	20231117	-14.55	21350	20230103	91.10	47750	-14.55	20231117	21350	91.10	20230103	47750	-14.55	20231117	21350	91.10	20230103	1.80	N	084370	500	114 억		5748783	N	N	4283	N	00	N
9	20231229	090707	55	50.00	KSQ150		반도체	N	N	N	Y	50	N	40800	250	2	0.62	7106885700	175564	48.83	41000	41000	39850	52700	28400	40550	40476.87	25.09	-69840	-28664	42116	41332	40266	39482	38416	41725	39875	115	12150	500	30000	50	1	22916042	9350	24.65	2.77	12	0.77	1655.00	14718.00	47750	20231117	-14.55	21350	20230103	91.10	47750	-14.55	20231117	21350	91.10	20230103	47750	-14.55	20231117	21350	91.10	20230103	1.80	N	084370	500	114 억		5748783	N	N	4283	N	00	N
10	20231228	160659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40800	250	2	0.62	7064354950	174520	48.54	41000	41000	39850	52700	28400	40550	40476.87	25.39	0	-28664	42116	41332	40266	39482	38416	41725	39875	115	12150	500	30000	50	1	22916042	9350	24.65	2.77	12	0.76	1655.00	14718.00	47750	20231117	-14.55	21350	20230103	91.10	47750	-14.55	20231117	21350	91.10	20230103	47750	-14.55	20231117	21350	91.10	20230103	1.80	N	084370	500	114 억		5818623	N	N	4241	N	00	N
11	20231228	150706	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40700	150	2	0.37	6346210700	156900	43.64	41000	41000	39850	52700	28400	40550	40447.49	25.39	0	-29166	42116	41332	40266	39482	38416	41725	39875	115	12150	500	30000	50	1	22916042	9327	24.59	2.77	12	0.68	1655.00	14718.00	47750	20231117	-14.76	21350	20230103	90.63	47750	-14.76	20231117	21350	90.63	20230103	47750	-14.76	20231117	21350	90.63	20230103	1.80	N	084370	500	114 억		5818623	N	N	6821	N	00	N
12	20231228	140658	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40750	200	2	0.49	5412507100	133940	37.25	41000	41000	39850	52700	28400	40550	40409.94	25.39	0	-31314	42116	41332	40266	39482	38416	41725	39875	115	12150	500	30000	50	1	22916042	9338	24.62	2.77	12	0.58	1655.00	14718.00	47750	20231117	-14.66	21350	20230103	90.87	47750	-14.66	20231117	21350	90.87	20230103	47750	-14.66	20231117	21350	90.87	20230103	1.80	N	084370	500	114 억		5818623	N	N	6821	N	00	N
13	20231228	130658	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40600	50	2	0.12	4740174500	117388	32.65	41000	41000	39850	52700	28400	40550	40380.40	25.39	0	-31029	42116	41332	40266	39482	38416	41725	39875	115	12150	500	30000	50	1	22916042	9304	24.53	2.76	12	0.51	1655.00	14718.00	47750	20231117	-14.97	21350	20230103	90.16	47750	-14.97	20231117	21350	90.16	20230103	47750	-14.97	20231117	21350	90.16	20230103	1.80	N	084370	500	114 억		5818623	N	N	6821	N	00	N
14	20231228	120701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40600	50	2	0.12	4087475550	101305	28.18	41000	41000	39850	52700	28400	40550	40348.21	25.39	0	-29175	42116	41332	40266	39482	38416	41725	39875	115	12150	500	30000	50	1	22916042	9304	24.53	2.76	12	0.44	1655.00	14718.00	47750	20231117	-14.97	21350	20230103	90.16	47750	-14.97	20231117	21350	90.16	20230103	47750	-14.97	20231117	21350	90.16	20230103	1.80	N	084370	500	114 억		5818623	N	N	6821	N	00	N
15	20231228	110702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40350	-200	5	-0.49	3576320150	88687	24.67	41000	41000	39850	52700	28400	40550	40325.19	25.39	0	-25979	42116	41332	40266	39482	38416	41725	39875	115	12150	500	30000	50	1	22916042	9247	24.38	2.74	12	0.39	1655.00	14718.00	47750	20231117	-15.50	21350	20230103	88.99	47750	-15.50	20231117	21350	88.99	20230103	47750	-15.50	20231117	21350	88.99	20230103	1.80	N	084370	500	114 억		5818623	N	N	6821	N	00	N
16	20231228	100659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40150	-400	5	-0.99	2646427800	65707	18.28	41000	41000	39850	52700	28400	40550	40276.19	25.39	0	-17582	42116	41332	40266	39482	38416	41725	39875	115	12150	500	30000	50	1	22916042	9201	24.26	2.73	12	0.29	1655.00	14718.00	47750	20231117	-15.92	21350	20230103	88.06	47750	-15.92	20231117	21350	88.06	20230103	47750	-15.92	20231117	21350	88.06	20230103	1.80	N	084370	500	114 억		5818623	N	N	6821	N	00	N
17	20231228	090700	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40300	-250	5	-0.62	877454300	21586	6.00	41000	41000	40300	52700	28400	40550	40649.24	25.39	0	-11232	42116	41332	40266	39482	38416	41725	39875	115	12150	500	30000	50	1	22916042	9235	24.35	2.74	12	0.09	1655.00	14718.00	47750	20231117	-15.60	21350	20230103	88.76	47750	-15.60	20231117	21350	88.76	20230103	47750	-15.60	20231117	21350	88.76	20230103	1.80	N	084370	500	114 억		5818623	N	N	6821	N	00	N
18	20231227	160654	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40550	1800	2	4.65	14434310500	359036	214.04	39350	41050	39200	50300	27150	38750	40203.00	24.76	-15610	77814	39850	39300	38900	38350	37950	39100	38150	115	11550	500	28670	50	1	22916042	9292	24.50	2.76	12	1.57	1655.00	14718.00	47750	20231117	-15.08	21350	20230103	89.93	47750	-15.08	20231117	21350	89.93	20230103	47750	-15.08	20231117	21350	89.93	20230103	1.80	N	084370	500	114 억		5674435	N	N	6819	N	00	N
19	20231227	150703	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40550	1800	2	4.65	13975610550	347723	207.30	39350	41050	39200	50300	27150	38750	40191.92	24.76	-15610	76081	39850	39300	38900	38350	37950	39100	38150	115	11550	500	28670	50	1	22916042	9292	24.50	2.76	12	1.52	1655.00	14718.00	47750	20231117	-15.08	21350	20230103	89.93	47750	-15.08	20231117	21350	89.93	20230103	47750	-15.08	20231117	21350	89.93	20230103	1.80	N	084370	500	114 억		5674435	N	N	550	N	00	N
20	20231227	140701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40750	2000	2	5.16	12060600450	300761	179.30	39350	41050	39200	50300	27150	38750	40100.42	24.76	-15610	81879	39850	39300	38900	38350	37950	39100	38150	115	11550	500	28670	50	1	22916042	9338	24.62	2.77	12	1.31	1655.00	14718.00	47750	20231117	-14.66	21350	20230103	90.87	47750	-14.66	20231117	21350	90.87	20230103	47750	-14.66	20231117	21350	90.87	20230103	1.80	N	084370	500	114 억		5674435	N	N	550	N	00	N
21	20231227	130655	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40650	1900	2	4.90	9848502950	246474	146.94	39350	40800	39200	50300	27150	38750	39957.72	24.76	-15610	77148	39850	39300	38900	38350	37950	39100	38150	115	11550	500	28670	50	1	22916042	9315	24.56	2.76	12	1.08	1655.00	14718.00	47750	20231117	-14.87	21350	20230103	90.40	47750	-14.87	20231117	21350	90.40	20230103	47750	-14.87	20231117	21350	90.40	20230103	1.80	N	084370	500	114 억		5674435	N	N	550	N	00	N
22	20231227	120657	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40250	1500	2	3.87	7809084300	196087	116.90	39350	40300	39200	50300	27150	38750	39824.75	24.76	-15610	71481	39850	39300	38900	38350	37950	39100	38150	115	11550	500	28670	50	1	22916042	9224	24.32	2.73	12	0.86	1655.00	14718.00	47750	20231117	-15.71	21350	20230103	88.52	47750	-15.71	20231117	21350	88.52	20230103	47750	-15.71	20231117	21350	88.52	20230103	1.80	N	084370	500	114 억		5674435	N	N	550	N	00	N
23	20231227	110700	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39950	1200	2	3.10	5891363000	148326	88.43	39350	40100	39200	50300	27150	38750	39719.21	24.76	-15610	46076	39850	39300	38900	38350	37950	39100	38150	115	11550	500	28670	50	1	22916042	9155	24.14	2.71	12	0.65	1655.00	14718.00	47750	20231117	-16.34	21350	20230103	87.12	47750	-16.34	20231117	21350	87.12	20230103	47750	-16.34	20231117	21350	87.12	20230103	1.80	N	084370	500	114 억		5674435	N	N	550	N	00	N
24	20231227	100700	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39550	800	2	2.06	4275605600	107771	64.25	39350	40100	39200	50300	27150	38750	39673.32	24.76	-15610	23370	39850	39300	38900	38350	37950	39100	38150	115	11550	500	28670	50	1	22916042	9063	23.90	2.69	12	0.47	1655.00	14718.00	47750	20231117	-17.17	21350	20230103	85.25	47750	-17.17	20231117	21350	85.25	20230103	47750	-17.17	20231117	21350	85.25	20230103	1.80	N	084370	500	114 억		5674435	N	N	550	N	00	N
25	20231227	090702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39600	850	2	2.19	815507250	20652	12.31	39350	39700	39200	50300	27150	38750	39489.13	24.76	-15610	5238	39850	39300	38900	38350	37950	39100	38150	115	11550	500	28670	50	1	22916042	9075	23.93	2.69	12	0.09	1655.00	14718.00	47750	20231117	-17.07	21350	20230103	85.48	47750	-17.07	20231117	21350	85.48	20230103	47750	-17.07	20231117	21350	85.48	20230103	1.80	N	084370	500	114 억		5674435	N	N	550	N	00	N
26	20231226	160702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38750	-700	5	-1.77	6490358150	167367	109.24	39400	39450	38500	51200	27650	39450	38779.25	24.86	-19708	38653	40516	39982	39716	39182	38916	39850	39050	115	11750	500	29190	50	1	22916042	8880	23.41	2.63	12	0.73	1655.00	14718.00	47750	20231117	-18.85	21350	20230103	81.50	47750	-18.85	20231117	21350	81.50	20230103	47750	-18.85	20231117	21350	81.50	20230103	1.78	N	084370	500	114 억		5696779	N	N	550	N	00	N
27	20231226	150658	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38650	-800	5	-2.03	5796043550	149426	97.53	39400	39450	38500	51200	27650	39450	38788.72	24.86	-19708	30146	40516	39982	39716	39182	38916	39850	39050	115	11750	500	29190	50	1	22916042	8857	23.35	2.63	12	0.65	1655.00	14718.00	47750	20231117	-19.06	21350	20230103	81.03	47750	-19.06	20231117	21350	81.03	20230103	47750	-19.06	20231117	21350	81.03	20230103	1.78	N	084370	500	114 억		5696779	N	N	2556	N	00	N
28	20231226	140701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38600	-850	5	-2.15	4899342300	126234	82.39	39400	39450	38500	51200	27650	39450	38811.59	24.86	-19708	18142	40516	39982	39716	39182	38916	39850	39050	115	11750	500	29190	50	1	22916042	8846	23.32	2.62	12	0.55	1655.00	14718.00	47750	20231117	-19.16	21350	20230103	80.80	47750	-19.16	20231117	21350	80.80	20230103	47750	-19.16	20231117	21350	80.80	20230103	1.78	N	084370	500	114 억		5696779	N	N	2556	N	00	N
29	20231226	130700	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38750	-700	5	-1.77	3735415200	96106	62.73	39400	39450	38600	51200	27650	39450	38867.66	24.86	-19708	7376	40516	39982	39716	39182	38916	39850	39050	115	11750	500	29190	50	1	22916042	8880	23.41	2.63	12	0.42	1655.00	14718.00	47750	20231117	-18.85	21350	20230103	81.50	47750	-18.85	20231117	21350	81.50	20230103	47750	-18.85	20231117	21350	81.50	20230103	1.78	N	084370	500	114 억		5696779	N	N	2556	N	00	N
30	20231226	120659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38750	-700	5	-1.77	2902356000	74589	48.68	39400	39450	38700	51200	27650	39450	38911.31	24.86	-19708	-77	40516	39982	39716	39182	38916	39850	39050	115	11750	500	29190	50	1	22916042	8880	23.41	2.63	12	0.33	1655.00	14718.00	47750	20231117	-18.85	21350	20230103	81.50	47750	-18.85	20231117	21350	81.50	20230103	47750	-18.85	20231117	21350	81.50	20230103	1.78	N	084370	500	114 억		5696779	N	N	2556	N	00	N
31	20231226	110703	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38950	-500	5	-1.27	1982750950	50865	33.20	39400	39450	38700	51200	27650	39450	38980.65	24.86	-19708	-189	40516	39982	39716	39182	38916	39850	39050	115	11750	500	29190	50	1	22916042	8926	23.53	2.65	12	0.22	1655.00	14718.00	47750	20231117	-18.43	21350	20230103	82.44	47750	-18.43	20231117	21350	82.44	20230103	47750	-18.43	20231117	21350	82.44	20230103	1.78	N	084370	500	114 억		5696779	N	N	2556	N	00	N
32	20231226	100659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39100	-350	5	-0.89	1424213400	36519	23.84	39400	39450	38700	51200	27650	39450	38999.24	24.86	-19708	508	40516	39982	39716	39182	38916	39850	39050	115	11750	500	29190	50	1	22916042	8960	23.63	2.66	12	0.16	1655.00	14718.00	47750	20231117	-18.12	21350	20230103	83.14	47750	-18.12	20231117	21350	83.14	20230103	47750	-18.12	20231117	21350	83.14	20230103	1.78	N	084370	500	114 억		5696779	N	N	2556	N	00	N
33	20231226	090701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39100	-350	5	-0.89	328254250	8385	5.47	39400	39450	39000	51200	27650	39450	39147.79	24.86	-19708	-2969	40516	39982	39716	39182	38916	39850	39050	115	11750	500	29190	50	1	22916042	8960	23.63	2.66	12	0.04	1655.00	14718.00	47750	20231117	-18.12	21350	20230103	83.14	47750	-18.12	20231117	21350	83.14	20230103	47750	-18.12	20231117	21350	83.14	20230103	1.78	N	084370	500	114 억		5696779	N	N	2556	N	00	N
34	20231222	160651	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39450	50	2	0.13	6084429000	152727	90.57	39750	40250	39450	51200	27600	39400	39839.08	24.89	4572	13676	40200	39800	39450	39050	38700	39625	38875	115	11800	500	29150	50	1	22916042	9040	23.84	2.68	12	0.67	1655.00	14718.00	47750	20231117	-17.38	21350	20230103	84.78	47750	-17.38	20231117	21350	84.78	20230103	47750	-17.38	20231117	21350	84.78	20230103	1.77	N	084370	500	114 억		5704889	N	N	2556	N	00	N
35	20231222	150648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39600	200	2	0.51	5768760050	144742	85.84	39750	40250	39500	51200	27600	39400	39855.47	24.89	4572	14679	40200	39800	39450	39050	38700	39625	38875	115	11800	500	29150	50	1	22916042	9075	23.93	2.69	12	0.63	1655.00	14718.00	47750	20231117	-17.07	21350	20230103	85.48	47750	-17.07	20231117	21350	85.48	20230103	47750	-17.07	20231117	21350	85.48	20230103	1.77	N	084370	500	114 억		5704889	N	N	640	N	00	N
36	20231222	140646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39700	300	2	0.76	5099952950	127867	75.83	39750	40250	39550	51200	27600	39400	39884.83	24.89	4572	14151	40200	39800	39450	39050	38700	39625	38875	115	11800	500	29150	50	1	22916042	9098	23.99	2.70	12	0.56	1655.00	14718.00	47750	20231117	-16.86	21350	20230103	85.95	47750	-16.86	20231117	21350	85.95	20230103	47750	-16.86	20231117	21350	85.95	20230103	1.77	N	084370	500	114 억		5704889	N	N	640	N	00	N
37	20231222	130648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39700	300	2	0.76	4462874150	111835	66.32	39750	40250	39550	51200	27600	39400	39905.89	24.89	4572	17898	40200	39800	39450	39050	38700	39625	38875	115	11800	500	29150	50	1	22916042	9098	23.99	2.70	12	0.49	1655.00	14718.00	47750	20231117	-16.86	21350	20230103	85.95	47750	-16.86	20231117	21350	85.95	20230103	47750	-16.86	20231117	21350	85.95	20230103	1.77	N	084370	500	114 억		5704889	N	N	640	N	00	N
38	20231222	120646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39900	500	2	1.27	3963456800	99302	58.89	39750	40250	39550	51200	27600	39400	39913.17	24.89	4572	21819	40200	39800	39450	39050	38700	39625	38875	115	11800	500	29150	50	1	22916042	9144	24.11	2.71	12	0.43	1655.00	14718.00	47750	20231117	-16.44	21350	20230103	86.89	47750	-16.44	20231117	21350	86.89	20230103	47750	-16.44	20231117	21350	86.89	20230103	1.77	N	084370	500	114 억		5704889	N	N	640	N	00	N
39	20231222	110646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40150	750	2	1.90	3157302100	79169	46.95	39750	40250	39550	51200	27600	39400	39880.54	24.89	4572	21550	40200	39800	39450	39050	38700	39625	38875	115	11800	500	29150	50	1	22916042	9201	24.26	2.73	12	0.35	1655.00	14718.00	47750	20231117	-15.92	21350	20230103	88.06	47750	-15.92	20231117	21350	88.06	20230103	47750	-15.92	20231117	21350	88.06	20230103	1.77	N	084370	500	114 억		5704889	N	N	640	N	00	N
40	20231222	100645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39700	300	2	0.76	1982897350	49786	29.52	39750	40100	39550	51200	27600	39400	39828.42	24.89	4572	6993	40200	39800	39450	39050	38700	39625	38875	115	11800	500	29150	50	1	22916042	9098	23.99	2.70	12	0.22	1655.00	14718.00	47750	20231117	-16.86	21350	20230103	85.95	47750	-16.86	20231117	21350	85.95	20230103	47750	-16.86	20231117	21350	85.95	20230103	1.77	N	084370	500	114 억		5704889	N	N	640	N	00	N
41	20231222	090646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39850	450	2	1.14	595492500	14942	8.86	39750	40100	39650	51200	27600	39400	39853.63	24.89	4572	3114	40200	39800	39450	39050	38700	39625	38875	115	11800	500	29150	50	1	22916042	9132	24.08	2.71	12	0.07	1655.00	14718.00	47750	20231117	-16.54	21350	20230103	86.65	47750	-16.54	20231117	21350	86.65	20230103	47750	-16.54	20231117	21350	86.65	20230103	1.77	N	084370	500	114 억		5704889	N	N	640	N	00	N
42	20231221	160643	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39400	-450	5	-1.13	6603648500	167668	101.58	39450	39850	39100	51800	27900	39850	39385.00	24.79	0	764	40383	40116	39683	39416	38983	39900	39200	115	11950	500	29480	50	1	22916042	9029	23.81	2.68	12	0.73	1655.00	14718.00	47750	20231117	-17.49	21350	20230103	84.54	47750	-17.49	20231117	21350	84.54	20230103	47750	-17.49	20231117	21350	84.54	20230103	1.78	N	084370	500	114 억		5681060	N	N	640	N	00	N
43	20231221	150644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39400	-450	5	-1.13	5877662700	149215	90.40	39450	39850	39100	51800	27900	39850	39390.29	24.79	0	-5236	40383	40116	39683	39416	38983	39900	39200	115	11950	500	29480	50	1	22916042	9029	23.81	2.68	12	0.65	1655.00	14718.00	47750	20231117	-17.49	21350	20230103	84.54	47750	-17.49	20231117	21350	84.54	20230103	47750	-17.49	20231117	21350	84.54	20230103	1.78	N	084370	500	114 억		5681060	N	N	257	N	00	N
44	20231221	140643	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39200	-650	5	-1.63	4988693900	126633	76.72	39450	39850	39100	51800	27900	39850	39394.58	24.79	0	-5494	40383	40116	39683	39416	38983	39900	39200	115	11950	500	29480	50	1	22916042	8983	23.69	2.66	12	0.55	1655.00	14718.00	47750	20231117	-17.91	21350	20230103	83.61	47750	-17.91	20231117	21350	83.61	20230103	47750	-17.91	20231117	21350	83.61	20230103	1.78	N	084370	500	114 억		5681060	N	N	257	N	00	N
45	20231221	130642	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39300	-550	5	-1.38	3732724500	94615	57.32	39450	39850	39200	51800	27900	39850	39451.35	24.79	0	34	40383	40116	39683	39416	38983	39900	39200	115	11950	500	29480	50	1	22916042	9006	23.75	2.67	12	0.41	1655.00	14718.00	47750	20231117	-17.70	21350	20230103	84.07	47750	-17.70	20231117	21350	84.07	20230103	47750	-17.70	20231117	21350	84.07	20230103	1.78	N	084370	500	114 억		5681060	N	N	257	N	00	N
46	20231221	120646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39350	-500	5	-1.25	3161205700	80110	48.53	39450	39850	39200	51800	27900	39850	39460.39	24.79	0	7073	40383	40116	39683	39416	38983	39900	39200	115	11950	500	29480	50	1	22916042	9017	23.78	2.67	12	0.35	1655.00	14718.00	47750	20231117	-17.59	21350	20230103	84.31	47750	-17.59	20231117	21350	84.31	20230103	47750	-17.59	20231117	21350	84.31	20230103	1.78	N	084370	500	114 억		5681060	N	N	257	N	00	N
47	20231221	110647	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39250	-600	5	-1.51	2758636400	69885	42.34	39450	39850	39200	51800	27900	39850	39473.47	24.79	0	8114	40383	40116	39683	39416	38983	39900	39200	115	11950	500	29480	50	1	22916042	8995	23.72	2.67	12	0.30	1655.00	14718.00	47750	20231117	-17.80	21350	20230103	83.84	47750	-17.80	20231117	21350	83.84	20230103	47750	-17.80	20231117	21350	83.84	20230103	1.78	N	084370	500	114 억		5681060	N	N	257	N	00	N
48	20231221	100644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39500	-350	5	-0.88	1294410000	32706	19.81	39450	39850	39250	51800	27900	39850	39576.41	24.79	0	7679	40383	40116	39683	39416	38983	39900	39200	115	11950	500	29480	50	1	22916042	9052	23.87	2.68	12	0.14	1655.00	14718.00	47750	20231117	-17.28	21350	20230103	85.01	47750	-17.28	20231117	21350	85.01	20230103	47750	-17.28	20231117	21350	85.01	20230103	1.78	N	084370	500	114 억		5681060	N	N	257	N	00	N
49	20231221	090644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39450	-400	5	-1.00	370653250	9401	5.70	39450	39500	39250	51800	27900	39850	39423.05	24.79	0	2406	40383	40116	39683	39416	38983	39900	39200	115	11950	500	29480	50	1	22916042	9040	23.84	2.68	12	0.04	1655.00	14718.00	47750	20231117	-17.38	21350	20230103	84.78	47750	-17.38	20231117	21350	84.78	20230103	47750	-17.38	20231117	21350	84.78	20230103	1.78	N	084370	500	114 억		5681060	N	N	257	N	00	N
50	20231220	160645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39850	100	2	0.25	6489103150	163749	87.89	39900	39950	39250	51600	27850	39750	39627.98	24.73	-25213	-12437	40483	40116	39683	39316	38883	39900	39100	115	11850	500	29410	50	1	22916042	9132	24.08	2.71	12	0.71	1655.00	14718.00	47750	20231117	-16.54	21350	20230103	86.65	47750	-16.54	20231117	21350	86.65	20230103	47750	-16.54	20231117	21350	86.65	20230103	1.66	N	084370	500	114 억		5667387	N	N	257	N	00	N
51	20231220	150720	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39800	50	2	0.13	6098474250	153942	82.63	39900	39950	39250	51600	27850	39750	39615.31	24.73	-25213	-14953	40483	40116	39683	39316	38883	39900	39100	115	11850	500	29410	50	1	22916042	9121	24.05	2.70	12	0.67	1655.00	14718.00	47750	20231117	-16.65	21350	20230103	86.42	47750	-16.65	20231117	21350	86.42	20230103	47750	-16.65	20231117	21350	86.42	20230103	1.66	N	084370	500	114 억		5667387	N	N	1413	N	00	N
52	20231220	140728	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39750	0	3	0.00	5118106100	129310	69.41	39900	39950	39250	51600	27850	39750	39579.99	24.73	-25213	-13985	40483	40116	39683	39316	38883	39900	39100	115	11850	500	29410	50	1	22916042	9109	24.02	2.70	12	0.56	1655.00	14718.00	47750	20231117	-16.75	21350	20230103	86.18	47750	-16.75	20231117	21350	86.18	20230103	47750	-16.75	20231117	21350	86.18	20230103	1.66	N	084370	500	114 억		5667387	N	N	1413	N	00	N
53	20231220	130723	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39750	0	3	0.00	4347710000	109936	59.01	39900	39950	39250	51600	27850	39750	39547.46	24.73	-25213	-13776	40483	40116	39683	39316	38883	39900	39100	115	11850	500	29410	50	1	22916042	9109	24.02	2.70	12	0.48	1655.00	14718.00	47750	20231117	-16.75	21350	20230103	86.18	47750	-16.75	20231117	21350	86.18	20230103	47750	-16.75	20231117	21350	86.18	20230103	1.66	N	084370	500	114 억		5667387	N	N	1413	N	00	N
54	20231220	120642	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39400	-350	5	-0.88	3337642000	84468	45.34	39900	39950	39250	51600	27850	39750	39513.41	24.73	-25213	-15204	40483	40116	39683	39316	38883	39900	39100	115	11850	500	29410	50	1	22916042	9029	23.81	2.68	12	0.37	1655.00	14718.00	47750	20231117	-17.49	21350	20230103	84.54	47750	-17.49	20231117	21350	84.54	20230103	47750	-17.49	20231117	21350	84.54	20230103	1.66	N	084370	500	114 억		5667387	N	N	1413	N	00	N
55	20231220	110645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39300	-450	5	-1.13	2753003350	69622	37.37	39900	39950	39250	51600	27850	39750	39541.85	24.73	-25213	-19377	40483	40116	39683	39316	38883	39900	39100	115	11850	500	29410	50	1	22916042	9006	23.75	2.67	12	0.30	1655.00	14718.00	47750	20231117	-17.70	21350	20230103	84.07	47750	-17.70	20231117	21350	84.07	20230103	47750	-17.70	20231117	21350	84.07	20230103	1.66	N	084370	500	114 억		5667387	N	N	1413	N	00	N
56	20231220	100644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39550	-200	5	-0.50	1652207900	41683	22.37	39900	39950	39450	51600	27850	39750	39637.18	24.73	-25213	-9213	40483	40116	39683	39316	38883	39900	39100	115	11850	500	29410	50	1	22916042	9063	23.90	2.69	12	0.18	1655.00	14718.00	47750	20231117	-17.17	21350	20230103	85.25	47750	-17.17	20231117	21350	85.25	20230103	47750	-17.17	20231117	21350	85.25	20230103	1.66	N	084370	500	114 억		5667387	N	N	1413	N	00	N
57	20231220	090643	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39600	-150	5	-0.38	366015250	9231	4.95	39900	39900	39450	51600	27850	39750	39649.57	24.73	-25213	-4951	40483	40116	39683	39316	38883	39900	39100	115	11850	500	29410	50	1	22916042	9075	23.93	2.69	12	0.04	1655.00	14718.00	47750	20231117	-17.07	21350	20230103	85.48	47750	-17.07	20231117	21350	85.48	20230103	47750	-17.07	20231117	21350	85.48	20230103	1.66	N	084370	500	114 억		5667387	N	N	1413	N	00	N
58	20231219	160643	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39750	-250	5	-0.62	7376376500	186187	62.46	39850	40050	39250	52000	28000	40000	39618.00	24.80	-29018	6371	41700	40850	40250	39400	38800	40550	39100	115	12000	500	29600	50	1	22916042	9109	24.02	2.70	12	0.81	1655.00	14718.00	47750	20231117	-16.75	21350	20230103	86.18	47750	-16.75	20231117	21350	86.18	20230103	47750	-16.75	20231117	21350	86.18	20230103	1.74	N	084370	500	114 억		5683653	N	N	1413	N	00	N
59	20231219	150645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40000	0	3	0.00	6937768950	175182	58.77	39850	40050	39250	52000	28000	40000	39603.21	24.80	-29018	5730	41700	40850	40250	39400	38800	40550	39100	115	12000	500	29600	50	1	22916042	9166	24.17	2.72	12	0.76	1655.00	14718.00	47750	20231117	-16.23	21350	20230103	87.35	47750	-16.23	20231117	21350	87.35	20230103	47750	-16.23	20231117	21350	87.35	20230103	1.74	N	084370	500	114 억		5683653	N	N	931	N	00	N
60	20231219	140642	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39700	-300	5	-0.75	5971768000	150962	50.65	39850	40050	39250	52000	28000	40000	39558.09	24.80	-29018	8727	41700	40850	40250	39400	38800	40550	39100	115	12000	500	29600	50	1	22916042	9098	23.99	2.70	12	0.66	1655.00	14718.00	47750	20231117	-16.86	21350	20230103	85.95	47750	-16.86	20231117	21350	85.95	20230103	47750	-16.86	20231117	21350	85.95	20230103	1.74	N	084370	500	114 억		5683653	N	N	931	N	00	N
61	20231219	130646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39800	-200	5	-0.50	5292381300	133915	44.93	39850	40050	39250	52000	28000	40000	39520.45	24.80	-29018	9972	41700	40850	40250	39400	38800	40550	39100	115	12000	500	29600	50	1	22916042	9121	24.05	2.70	12	0.58	1655.00	14718.00	47750	20231117	-16.65	21350	20230103	86.42	47750	-16.65	20231117	21350	86.42	20230103	47750	-16.65	20231117	21350	86.42	20230103	1.74	N	084370	500	114 억		5683653	N	N	931	N	00	N
62	20231219	120646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40000	0	3	0.00	4717972400	119507	40.09	39850	40000	39250	52000	28000	40000	39478.63	24.80	-29018	12279	41700	40850	40250	39400	38800	40550	39100	115	12000	500	29600	50	1	22916042	9166	24.17	2.72	12	0.52	1655.00	14718.00	47750	20231117	-16.23	21350	20230103	87.35	47750	-16.23	20231117	21350	87.35	20230103	47750	-16.23	20231117	21350	87.35	20230103	1.74	N	084370	500	114 억		5683653	N	N	931	N	00	N
63	20231219	110644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39400	-600	5	-1.50	3932187800	99703	33.45	39850	40000	39250	52000	28000	40000	39439.01	24.80	-29018	4643	41700	40850	40250	39400	38800	40550	39100	115	12000	500	29600	50	1	22916042	9029	23.81	2.68	12	0.44	1655.00	14718.00	47750	20231117	-17.49	21350	20230103	84.54	47750	-17.49	20231117	21350	84.54	20230103	47750	-17.49	20231117	21350	84.54	20230103	1.74	N	084370	500	114 억		5683653	N	N	931	N	00	N
64	20231219	100642	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39400	-600	5	-1.50	2875128800	72840	24.44	39850	40000	39250	52000	28000	40000	39471.84	24.80	-29018	2832	41700	40850	40250	39400	38800	40550	39100	115	12000	500	29600	50	1	22916042	9029	23.81	2.68	12	0.32	1655.00	14718.00	47750	20231117	-17.49	21350	20230103	84.54	47750	-17.49	20231117	21350	84.54	20230103	47750	-17.49	20231117	21350	84.54	20230103	1.74	N	084370	500	114 억		5683653	N	N	931	N	00	N
65	20231219	090641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39550	-450	5	-1.12	771194250	19480	6.54	39850	40000	39300	52000	28000	40000	39589.03	24.80	-29018	629	41700	40850	40250	39400	38800	40550	39100	115	12000	500	29600	50	1	22916042	9063	23.90	2.69	12	0.09	1655.00	14718.00	47750	20231117	-17.17	21350	20230103	85.25	47750	-17.17	20231117	21350	85.25	20230103	47750	-17.17	20231117	21350	85.25	20230103	1.74	N	084370	500	114 억		5683653	N	N	931	N	00	N
66	20231218	160640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40000	-800	5	-1.96	11865782200	296607	78.20	40800	41100	39650	53000	28600	40800	40004.95	24.98	5115	-43209	42600	41700	40750	39850	38900	41225	39375	115	12200	500	30190	50	1	22916042	9166	24.17	2.72	12	1.29	1655.00	14718.00	47750	20231117	-16.23	21350	20230103	87.35	47750	-16.23	20231117	21350	87.35	20230103	47750	-16.23	20231117	21350	87.35	20230103	1.76	N	084370	500	114 억		5724139	N	N	931	N	00	N
67	20231218	150642	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40150	-650	5	-1.59	11073132250	276797	72.98	40800	41100	39650	53000	28600	40800	40004.40	24.98	5115	-40221	42600	41700	40750	39850	38900	41225	39375	115	12200	500	30190	50	1	22916042	9201	24.26	2.73	12	1.21	1655.00	14718.00	47750	20231117	-15.92	21350	20230103	88.06	47750	-15.92	20231117	21350	88.06	20230103	47750	-15.92	20231117	21350	88.06	20230103	1.76	N	084370	500	114 억		5724139	N	N	6585	N	00	N
68	20231218	140639	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39700	-1100	5	-2.70	9022060300	225406	59.43	40800	41100	39650	53000	28600	40800	40025.67	24.98	5115	-20819	42600	41700	40750	39850	38900	41225	39375	115	12200	500	30190	50	1	22916042	9098	23.99	2.70	12	0.98	1655.00	14718.00	47750	20231117	-16.86	21350	20230103	85.95	47750	-16.86	20231117	21350	85.95	20230103	47750	-16.86	20231117	21350	85.95	20230103	1.76	N	084370	500	114 억		5724139	N	N	6585	N	00	N
69	20231218	130640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39800	-1000	5	-2.45	7687875000	191836	50.58	40800	41100	39700	53000	28600	40800	40075.08	24.98	5115	-12022	42600	41700	40750	39850	38900	41225	39375	115	12200	500	30190	50	1	22916042	9121	24.05	2.70	12	0.84	1655.00	14718.00	47750	20231117	-16.65	21350	20230103	86.42	47750	-16.65	20231117	21350	86.42	20230103	47750	-16.65	20231117	21350	86.42	20230103	1.76	N	084370	500	114 억		5724139	N	N	6585	N	00	N
70	20231218	120635	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39850	-950	5	-2.33	6614902200	164861	43.46	40800	41100	39800	53000	28600	40800	40123.94	24.98	5115	-3803	42600	41700	40750	39850	38900	41225	39375	115	12200	500	30190	50	1	22916042	9132	24.08	2.71	12	0.72	1655.00	14718.00	47750	20231117	-16.54	21350	20230103	86.65	47750	-16.54	20231117	21350	86.65	20230103	47750	-16.54	20231117	21350	86.65	20230103	1.76	N	084370	500	114 억		5724139	N	N	6585	N	00	N
71	20231218	110639	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40050	-750	5	-1.84	4973035100	123742	32.62	40800	41100	40000	53000	28600	40800	40188.52	24.98	5115	-407	42600	41700	40750	39850	38900	41225	39375	115	12200	500	30190	50	1	22916042	9178	24.20	2.72	12	0.54	1655.00	14718.00	47750	20231117	-16.13	21350	20230103	87.59	47750	-16.13	20231117	21350	87.59	20230103	47750	-16.13	20231117	21350	87.59	20230103	1.76	N	084370	500	114 억		5724139	N	N	6585	N	00	N
72	20231218	100637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40400	-400	5	-0.98	2923030450	72619	19.15	40800	41100	40000	53000	28600	40800	40251.26	24.98	5115	-2652	42600	41700	40750	39850	38900	41225	39375	115	12200	500	30190	50	1	22916042	9258	24.41	2.74	12	0.32	1655.00	14718.00	47750	20231117	-15.39	21350	20230103	89.23	47750	-15.39	20231117	21350	89.23	20230103	47750	-15.39	20231117	21350	89.23	20230103	1.76	N	084370	500	114 억		5724139	N	N	6585	N	00	N
73	20231218	090634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40300	-500	5	-1.23	440746700	10851	2.86	40800	41100	40300	53000	28600	40800	40617.33	24.98	5115	-1826	42600	41700	40750	39850	38900	41225	39375	115	12200	500	30190	50	1	22916042	9235	24.35	2.74	12	0.05	1655.00	14718.00	47750	20231117	-15.60	21350	20230103	88.76	47750	-15.60	20231117	21350	88.76	20230103	47750	-15.60	20231117	21350	88.76	20230103	1.76	N	084370	500	114 억		5724139	N	N	6585	N	00	N
74	20231215	160636	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40800	-200	5	-0.49	15456097350	378923	179.39	41650	41650	39800	53300	28700	41000	40789.54	25.22	38002	-81849	41866	41432	40866	40432	39866	41500	40500	115	12300	500	30340	50	1	22916042	9350	24.65	2.77	12	1.65	1655.00	14718.00	47750	20231117	-14.55	21350	20230103	91.10	47750	-14.55	20231117	21350	91.10	20230103	47750	-14.55	20231117	21350	91.10	20230103	1.85	N	084370	500	114 억		5779258	N	N	6524	N	00	N
75	20231215	150639	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40900	-100	5	-0.24	14459820700	354534	167.85	41650	41650	39800	53300	28700	41000	40785.43	25.22	38002	-77446	41866	41432	40866	40432	39866	41500	40500	115	12300	500	30340	50	1	22916042	9373	24.71	2.78	12	1.55	1655.00	14718.00	47750	20231117	-14.35	21350	20230103	91.57	47750	-14.35	20231117	21350	91.57	20230103	47750	-14.35	20231117	21350	91.57	20230103	1.85	N	084370	500	114 억		5779258	N	N	3806	N	00	N
76	20231215	140639	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40900	-100	5	-0.24	10642887600	261157	123.64	41650	41650	39800	53300	28700	41000	40752.83	25.22	38002	-62258	41866	41432	40866	40432	39866	41500	40500	115	12300	500	30340	50	1	22916042	9373	24.71	2.78	12	1.14	1655.00	14718.00	47750	20231117	-14.35	21350	20230103	91.57	47750	-14.35	20231117	21350	91.57	20230103	47750	-14.35	20231117	21350	91.57	20230103	1.85	N	084370	500	114 억		5779258	N	N	3806	N	00	N
77	20231215	130635	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40800	-200	5	-0.49	7852679350	193170	91.45	41650	41650	39800	53300	28700	41000	40651.65	25.22	38002	-58263	41866	41432	40866	40432	39866	41500	40500	115	12300	500	30340	50	1	22916042	9350	24.65	2.77	12	0.84	1655.00	14718.00	47750	20231117	-14.55	21350	20230103	91.10	47750	-14.55	20231117	21350	91.10	20230103	47750	-14.55	20231117	21350	91.10	20230103	1.85	N	084370	500	114 억		5779258	N	N	3806	N	00	N
78	20231215	120636	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40950	-50	5	-0.12	5393865450	133422	63.17	41650	41650	39800	53300	28700	41000	40427.11	25.22	38002	-39939	41866	41432	40866	40432	39866	41500	40500	115	12300	500	30340	50	1	22916042	9384	24.74	2.78	12	0.58	1655.00	14718.00	47750	20231117	-14.24	21350	20230103	91.80	47750	-14.24	20231117	21350	91.80	20230103	47750	-14.24	20231117	21350	91.80	20230103	1.85	N	084370	500	114 억		5779258	N	N	3806	N	00	N
79	20231215	110631	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40100	-900	5	-2.20	3497120350	86580	40.99	41650	41650	39800	53300	28700	41000	40391.78	25.22	38002	-23345	41866	41432	40866	40432	39866	41500	40500	115	12300	500	30340	50	1	22916042	9189	24.23	2.72	12	0.38	1655.00	14718.00	47750	20231117	-16.02	21350	20230103	87.82	47750	-16.02	20231117	21350	87.82	20230103	47750	-16.02	20231117	21350	87.82	20230103	1.85	N	084370	500	114 억		5779258	N	N	3806	N	00	N
80	20231215	100637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40350	-650	5	-1.59	1799795450	44236	20.94	41650	41650	40300	53300	28700	41000	40686.22	25.22	38002	-10016	41866	41432	40866	40432	39866	41500	40500	115	12300	500	30340	50	1	22916042	9247	24.38	2.74	12	0.19	1655.00	14718.00	47750	20231117	-15.50	21350	20230103	88.99	47750	-15.50	20231117	21350	88.99	20230103	47750	-15.50	20231117	21350	88.99	20230103	1.85	N	084370	500	114 억		5779258	N	N	3806	N	00	N
81	20231215	090637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41050	50	2	0.12	305893150	7387	3.50	41650	41650	41050	53300	28700	41000	41409.66	25.22	38002	-3928	41866	41432	40866	40432	39866	41500	40500	115	12300	500	30340	50	1	22916042	9407	24.80	2.79	12	0.03	1655.00	14718.00	47750	20231117	-14.03	21350	20230103	92.27	47750	-14.03	20231117	21350	92.27	20230103	47750	-14.03	20231117	21350	92.27	20230103	1.85	N	084370	500	114 억		5779258	N	N	3806	N	00	N
82	20231214	160634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41000	800	2	1.99	8561621400	210030	104.85	41000	41300	40300	52200	28150	40200	40763.42	25.12	-14399	-2030	41133	40666	40233	39766	39333	40900	40000	115	12000	500	29740	50	1	22916042	9396	24.77	2.79	12	0.92	1655.00	14718.00	47750	20231117	-14.14	21350	20230103	92.04	47750	-14.14	20231117	21350	92.04	20230103	47750	-14.14	20231117	21350	92.04	20230103	1.71	N	084370	500	114 억		5756955	N	N	3806	N	00	N
83	20231214	150656	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40800	600	2	1.49	6939605350	170455	85.10	41000	41300	40300	52200	28150	40200	40712.25	25.12	-14399	-6007	41133	40666	40233	39766	39333	40900	40000	115	12000	500	29740	50	1	22916042	9350	24.65	2.77	12	0.74	1655.00	14718.00	47750	20231117	-14.55	21350	20230103	91.10	47750	-14.55	20231117	21350	91.10	20230103	47750	-14.55	20231117	21350	91.10	20230103	1.71	N	084370	500	114 억		5756955	N	N	1945	N	00	N
84	20231214	140641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40600	400	2	1.00	5540569750	136100	67.94	41000	41300	40300	52200	28150	40200	40709.55	25.12	-14399	-8406	41133	40666	40233	39766	39333	40900	40000	115	12000	500	29740	50	1	22916042	9304	24.53	2.76	12	0.59	1655.00	14718.00	47750	20231117	-14.97	21350	20230103	90.16	47750	-14.97	20231117	21350	90.16	20230103	47750	-14.97	20231117	21350	90.16	20230103	1.71	N	084370	500	114 억		5756955	N	N	1945	N	00	N
85	20231214	130652	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40700	500	2	1.24	4763215350	116977	58.40	41000	41300	40300	52200	28150	40200	40719.25	25.12	-14399	-14743	41133	40666	40233	39766	39333	40900	40000	115	12000	500	29740	50	1	22916042	9327	24.59	2.77	12	0.51	1655.00	14718.00	47750	20231117	-14.76	21350	20230103	90.63	47750	-14.76	20231117	21350	90.63	20230103	47750	-14.76	20231117	21350	90.63	20230103	1.71	N	084370	500	114 억		5756955	N	N	1945	N	00	N
86	20231214	120703	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40400	200	2	0.50	4105462550	100698	50.27	41000	41300	40350	52200	28150	40200	40770.06	25.12	-14399	-12046	41133	40666	40233	39766	39333	40900	40000	115	12000	500	29740	50	1	22916042	9258	24.41	2.74	12	0.44	1655.00	14718.00	47750	20231117	-15.39	21350	20230103	89.23	47750	-15.39	20231117	21350	89.23	20230103	47750	-15.39	20231117	21350	89.23	20230103	1.71	N	084370	500	114 억		5756955	N	N	1945	N	00	N
87	20231214	110635	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40600	400	2	1.00	3435658700	84164	42.02	41000	41300	40450	52200	28150	40200	40821.01	25.12	-14399	-6799	41133	40666	40233	39766	39333	40900	40000	115	12000	500	29740	50	1	22916042	9304	24.53	2.76	12	0.37	1655.00	14718.00	47750	20231117	-14.97	21350	20230103	90.16	47750	-14.97	20231117	21350	90.16	20230103	47750	-14.97	20231117	21350	90.16	20230103	1.71	N	084370	500	114 억		5756955	N	N	1945	N	00	N
88	20231214	100628	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40550	350	2	0.87	2265406000	55430	27.67	41000	41300	40450	52200	28150	40200	40869.69	25.12	-14399	-6584	41133	40666	40233	39766	39333	40900	40000	115	12000	500	29740	50	1	22916042	9292	24.50	2.76	12	0.24	1655.00	14718.00	47750	20231117	-15.08	21350	20230103	89.93	47750	-15.08	20231117	21350	89.93	20230103	47750	-15.08	20231117	21350	89.93	20230103	1.71	N	084370	500	114 억		5756955	N	N	1945	N	00	N
89	20231214	090608	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41200	1000	2	2.49	734725150	17899	8.94	41000	41300	40750	52200	28150	40200	41048.44	25.12	-14399	-1077	41133	40666	40233	39766	39333	40900	40000	115	12000	500	29740	50	1	22916042	9441	24.89	2.80	12	0.08	1655.00	14718.00	47750	20231117	-13.72	21350	20230103	92.97	47750	-13.72	20231117	21350	92.97	20230103	47750	-13.72	20231117	21350	92.97	20230103	1.71	N	084370	500	114 억		5756955	N	N	1945	N	00	N
90	20231213	160632	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40200	450	2	1.13	8075890600	200163	79.33	39800	40700	39800	51600	27850	39750	40346.62	25.13	7958	47305	41750	40750	40250	39250	38750	40500	39000	115	11850	500	29410	50	1	22916042	9212	24.29	2.73	12	0.87	1655.00	14718.00	47750	20231117	-15.81	21350	20230103	88.29	47750	-15.81	20231117	21350	88.29	20230103	47750	-15.81	20231117	21350	88.29	20230103	1.76	N	084370	500	114 억		5758498	N	N	1945	N	00	N
91	20231213	150646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40250	500	2	1.26	7637901300	189274	75.02	39800	40700	39800	51600	27850	39750	40353.67	25.13	7958	46822	41750	40750	40250	39250	38750	40500	39000	115	11850	500	29410	50	1	22916042	9224	24.32	2.73	12	0.83	1655.00	14718.00	47750	20231117	-15.71	21350	20230103	88.52	47750	-15.71	20231117	21350	88.52	20230103	47750	-15.71	20231117	21350	88.52	20230103	1.76	N	084370	500	114 억		5758498	N	N	116	N	00	N
92	20231213	140645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40500	750	2	1.89	6139948650	152205	60.33	39800	40700	39800	51600	27850	39750	40339.99	25.13	7958	52581	41750	40750	40250	39250	38750	40500	39000	115	11850	500	29410	50	1	22916042	9281	24.47	2.75	12	0.66	1655.00	14718.00	47750	20231117	-15.18	21350	20230103	89.70	47750	-15.18	20231117	21350	89.70	20230103	47750	-15.18	20231117	21350	89.70	20230103	1.76	N	084370	500	114 억		5758498	N	N	116	N	00	N
93	20231213	130646	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40400	650	2	1.64	5078772200	125991	49.94	39800	40700	39800	51600	27850	39750	40310.60	25.13	7958	46614	41750	40750	40250	39250	38750	40500	39000	115	11850	500	29410	50	1	22916042	9258	24.41	2.74	12	0.55	1655.00	14718.00	47750	20231117	-15.39	21350	20230103	89.23	47750	-15.39	20231117	21350	89.23	20230103	47750	-15.39	20231117	21350	89.23	20230103	1.76	N	084370	500	114 억		5758498	N	N	116	N	00	N
94	20231213	120644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40450	700	2	1.76	3977915800	98869	39.19	39800	40700	39800	51600	27850	39750	40234.21	25.13	7958	38936	41750	40750	40250	39250	38750	40500	39000	115	11850	500	29410	50	1	22916042	9270	24.44	2.75	12	0.43	1655.00	14718.00	47750	20231117	-15.29	21350	20230103	89.46	47750	-15.29	20231117	21350	89.46	20230103	47750	-15.29	20231117	21350	89.46	20230103	1.76	N	084370	500	114 억		5758498	N	N	116	N	00	N
95	20231213	110645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40200	450	2	1.13	3050212800	75827	30.05	39800	40700	39800	51600	27850	39750	40225.95	25.13	7958	28579	41750	40750	40250	39250	38750	40500	39000	115	11850	500	29410	50	1	22916042	9212	24.29	2.73	12	0.33	1655.00	14718.00	47750	20231117	-15.81	21350	20230103	88.29	47750	-15.81	20231117	21350	88.29	20230103	47750	-15.81	20231117	21350	88.29	20230103	1.76	N	084370	500	114 억		5758498	N	N	116	N	00	N
96	20231213	100648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40000	250	2	0.63	2218449350	55119	21.85	39800	40700	39800	51600	27850	39750	40248.36	25.13	7958	21179	41750	40750	40250	39250	38750	40500	39000	115	11850	500	29410	50	1	22916042	9166	24.17	2.72	12	0.24	1655.00	14718.00	47750	20231117	-16.23	21350	20230103	87.35	47750	-16.23	20231117	21350	87.35	20230103	47750	-16.23	20231117	21350	87.35	20230103	1.76	N	084370	500	114 억		5758498	N	N	116	N	00	N
97	20231213	090640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40250	500	2	1.26	377251800	9391	3.72	39800	40400	39800	51600	27850	39750	40171.63	25.13	7958	3717	41750	40750	40250	39250	38750	40500	39000	115	11850	500	29410	50	1	22916042	9224	24.32	2.73	12	0.04	1655.00	14718.00	47750	20231117	-15.71	21350	20230103	88.52	47750	-15.71	20231117	21350	88.52	20230103	47750	-15.71	20231117	21350	88.52	20230103	1.76	N	084370	500	114 억		5758498	N	N	116	N	00	N
98	20231212	160617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39750	-50	5	-0.13	10085577950	251188	96.42	40350	41250	39750	51700	27900	39800	40151.83	25.19	5067	-17728	41233	40516	39483	38766	37733	40000	38250	115	11900	500	29450	50	1	22916042	9109	24.02	2.70	12	1.10	1655.00	14718.00	47750	20231117	-16.75	21350	20230103	86.18	47750	-16.75	20231117	21350	86.18	20230103	47750	-16.75	20231117	21350	86.18	20230103	1.71	N	084370	500	114 억		5771439	N	N	116	N	00	N
99	20231212	150623	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39900	100	2	0.25	9522914000	237060	91.00	40350	41250	39800	51700	27900	39800	40170.90	25.19	5067	-14625	41233	40516	39483	38766	37733	40000	38250	115	11900	500	29450	50	1	22916042	9144	24.11	2.71	12	1.03	1655.00	14718.00	47750	20231117	-16.44	21350	20230103	86.89	47750	-16.44	20231117	21350	86.89	20230103	47750	-16.44	20231117	21350	86.89	20230103	1.71	N	084370	500	114 억		5771439	N	N	218	N	00	N
100	20231212	140552	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39950	150	2	0.38	8414190100	209278	80.33	40350	41250	39850	51700	27900	39800	40205.80	25.19	5067	-5399	41233	40516	39483	38766	37733	40000	38250	115	11900	500	29450	50	1	22916042	9155	24.14	2.71	12	0.91	1655.00	14718.00	47750	20231117	-16.34	21350	20230103	87.12	47750	-16.34	20231117	21350	87.12	20230103	47750	-16.34	20231117	21350	87.12	20230103	1.71	N	084370	500	114 억		5771439	N	N	218	N	00	N
101	20231212	130551	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39950	150	2	0.38	7128250300	177093	67.98	40350	41250	39900	51700	27900	39800	40251.45	25.19	5067	-5153	41233	40516	39483	38766	37733	40000	38250	115	11900	500	29450	50	1	22916042	9155	24.14	2.71	12	0.77	1655.00	14718.00	47750	20231117	-16.34	21350	20230103	87.12	47750	-16.34	20231117	21350	87.12	20230103	47750	-16.34	20231117	21350	87.12	20230103	1.71	N	084370	500	114 억		5771439	N	N	218	N	00	N
102	20231212	120549	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40100	300	2	0.75	5161844700	128021	49.14	40350	41250	39950	51700	27900	39800	40320.30	25.19	5067	-3287	41233	40516	39483	38766	37733	40000	38250	115	11900	500	29450	50	1	22916042	9189	24.23	2.72	12	0.56	1655.00	14718.00	47750	20231117	-16.02	21350	20230103	87.82	47750	-16.02	20231117	21350	87.82	20230103	47750	-16.02	20231117	21350	87.82	20230103	1.71	N	084370	500	114 억		5771439	N	N	218	N	00	N
103	20231212	110557	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40050	250	2	0.63	4051777400	100311	38.51	40350	41250	40000	51700	27900	39800	40392.15	25.19	5067	-2716	41233	40516	39483	38766	37733	40000	38250	115	11900	500	29450	50	1	22916042	9178	24.20	2.72	12	0.44	1655.00	14718.00	47750	20231117	-16.13	21350	20230103	87.59	47750	-16.13	20231117	21350	87.59	20230103	47750	-16.13	20231117	21350	87.59	20230103	1.71	N	084370	500	114 억		5771439	N	N	218	N	00	N
104	20231212	100619	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40100	300	2	0.75	3019769400	74579	28.63	40350	41250	40000	51700	27900	39800	40490.88	25.19	5067	-588	41233	40516	39483	38766	37733	40000	38250	115	11900	500	29450	50	1	22916042	9189	24.23	2.72	12	0.33	1655.00	14718.00	47750	20231117	-16.02	21350	20230103	87.82	47750	-16.02	20231117	21350	87.82	20230103	47750	-16.02	20231117	21350	87.82	20230103	1.71	N	084370	500	114 억		5771439	N	N	218	N	00	N
105	20231212	090618	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40800	1000	2	2.51	1031019950	25318	9.72	40350	41250	40300	51700	27900	39800	40722.80	25.19	5067	12923	41233	40516	39483	38766	37733	40000	38250	115	11900	500	29450	50	1	22916042	9350	24.65	2.77	12	0.11	1655.00	14718.00	47750	20231117	-14.55	21350	20230103	91.10	47750	-14.55	20231117	21350	91.10	20230103	47750	-14.55	20231117	21350	91.10	20230103	1.71	N	084370	500	114 억		5771439	N	N	218	N	00	N
106	20231211	160621	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39800	50	2	0.13	10259877350	260108	87.79	40200	40200	38450	51600	27850	39750	39444.45	25.18	-14113	20559	41250	40500	39750	39000	38250	40125	38625	115	11850	500	29410	50	1	22916042	9121	24.05	2.70	12	1.14	1655.00	14718.00	47750	20231117	-16.65	21350	20230103	86.42	47750	-16.65	20231117	21350	86.42	20230103	47750	-16.65	20231117	21350	86.42	20230103	1.72	N	084370	500	114 억		5769522	N	N	218	N	00	N
107	20231211	150617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39800	50	2	0.13	9772026600	247852	83.65	40200	40200	38450	51600	27850	39750	39426.86	25.18	-14113	19117	41250	40500	39750	39000	38250	40125	38625	115	11850	500	29410	50	1	22916042	9121	24.05	2.70	12	1.08	1655.00	14718.00	47750	20231117	-16.65	21350	20230103	86.42	47750	-16.65	20231117	21350	86.42	20230103	47750	-16.65	20231117	21350	86.42	20230103	1.72	N	084370	500	114 억		5769522	N	N	0	N	00	N
108	20231211	140617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39900	150	2	0.38	8621035550	218973	73.90	40200	40200	38450	51600	27850	39750	39370.31	25.18	-14113	14800	41250	40500	39750	39000	38250	40125	38625	115	11850	500	29410	50	1	22916042	9144	24.11	2.71	12	0.96	1655.00	14718.00	47750	20231117	-16.44	21350	20230103	86.89	47750	-16.44	20231117	21350	86.89	20230103	47750	-16.44	20231117	21350	86.89	20230103	1.72	N	084370	500	114 억		5769522	N	N	0	N	00	N
109	20231211	130619	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39700	-50	5	-0.13	7503919450	190943	64.44	40200	40200	38450	51600	27850	39750	39299.26	25.18	-14113	11821	41250	40500	39750	39000	38250	40125	38625	115	11850	500	29410	50	1	22916042	9098	23.99	2.70	12	0.83	1655.00	14718.00	47750	20231117	-16.86	21350	20230103	85.95	47750	-16.86	20231117	21350	85.95	20230103	47750	-16.86	20231117	21350	85.95	20230103	1.72	N	084370	500	114 억		5769522	N	N	0	N	00	N
110	20231211	120618	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39750	0	3	0.00	6517760350	166122	56.07	40200	40200	38450	51600	27850	39750	39234.78	25.18	-14113	8400	41250	40500	39750	39000	38250	40125	38625	115	11850	500	29410	50	1	22916042	9109	24.02	2.70	12	0.72	1655.00	14718.00	47750	20231117	-16.75	21350	20230103	86.18	47750	-16.75	20231117	21350	86.18	20230103	47750	-16.75	20231117	21350	86.18	20230103	1.72	N	084370	500	114 억		5769522	N	N	0	N	00	N
111	20231211	110616	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39700	-50	5	-0.13	5361382250	137024	46.24	40200	40200	38450	51600	27850	39750	39127.31	25.18	-14113	2438	41250	40500	39750	39000	38250	40125	38625	115	11850	500	29410	50	1	22916042	9098	23.99	2.70	12	0.60	1655.00	14718.00	47750	20231117	-16.86	21350	20230103	85.95	47750	-16.86	20231117	21350	85.95	20230103	47750	-16.86	20231117	21350	85.95	20230103	1.72	N	084370	500	114 억		5769522	N	N	0	N	00	N
112	20231211	100615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38900	-850	5	-2.14	3901302900	100033	33.76	40200	40200	38450	51600	27850	39750	39000.14	25.18	-14113	-12189	41250	40500	39750	39000	38250	40125	38625	115	11850	500	29410	50	1	22916042	8914	23.50	2.64	12	0.44	1655.00	14718.00	47750	20231117	-18.53	21350	20230103	82.20	47750	-18.53	20231117	21350	82.20	20230103	47750	-18.53	20231117	21350	82.20	20230103	1.72	N	084370	500	114 억		5769522	N	N	0	N	00	N
113	20231211	090614	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39600	-150	5	-0.38	324407650	8111	2.74	40200	40200	39550	51600	27850	39750	39996.07	25.18	-14113	-3632	41250	40500	39750	39000	38250	40125	38625	115	11850	500	29410	50	1	22916042	9075	23.93	2.69	12	0.04	1655.00	14718.00	47750	20231117	-17.07	21350	20230103	85.48	47750	-17.07	20231117	21350	85.48	20230103	47750	-17.07	20231117	21350	85.48	20230103	1.72	N	084370	500	114 억		5769522	N	N	0	N	00	N
114	20231208	160609	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39750	150	2	0.38	11734060800	295684	175.53	40000	40500	39000	51400	27750	39600	39684.46	25.18	-1360	16704	40766	40182	39416	38832	38066	40475	39125	115	11800	500	29300	50	1	22916042	9109	24.02	2.70	12	1.29	1655.00	14718.00	47750	20231117	-16.75	21350	20230103	86.18	47750	-16.75	20231117	21350	86.18	20230103	47750	-16.75	20231117	21350	86.18	20230103	1.67	N	084370	500	114 억		5769322	N	N	0	N	00	N
115	20231208	150612	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39900	300	2	0.76	11345319250	285937	169.74	40000	40500	39000	51400	27750	39600	39677.69	25.18	-1360	16846	40766	40182	39416	38832	38066	40475	39125	115	11800	500	29300	50	1	22916042	9144	24.11	2.71	12	1.25	1655.00	14718.00	47750	20231117	-16.44	21350	20230103	86.89	47750	-16.44	20231117	21350	86.89	20230103	47750	-16.44	20231117	21350	86.89	20230103	1.67	N	084370	500	114 억		5769322	N	N	0	N	00	N
116	20231208	140609	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39750	150	2	0.38	10004289850	252286	149.76	40000	40500	39000	51400	27750	39600	39654.56	25.18	-1360	20949	40766	40182	39416	38832	38066	40475	39125	115	11800	500	29300	50	1	22916042	9109	24.02	2.70	12	1.10	1655.00	14718.00	47750	20231117	-16.75	21350	20230103	86.18	47750	-16.75	20231117	21350	86.18	20230103	47750	-16.75	20231117	21350	86.18	20230103	1.67	N	084370	500	114 억		5769322	N	N	0	N	00	N
117	20231208	130611	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39950	350	2	0.88	8393613000	211869	125.77	40000	40500	39000	51400	27750	39600	39616.99	25.18	-1360	13265	40766	40182	39416	38832	38066	40475	39125	115	11800	500	29300	50	1	22916042	9155	24.14	2.71	12	0.92	1655.00	14718.00	47750	20231117	-16.34	21350	20230103	87.12	47750	-16.34	20231117	21350	87.12	20230103	47750	-16.34	20231117	21350	87.12	20230103	1.67	N	084370	500	114 억		5769322	N	N	0	N	00	N
118	20231208	120607	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39100	-500	5	-1.26	6433173900	162374	96.39	40000	40500	39000	51400	27750	39600	39619.48	25.18	-1360	6117	40766	40182	39416	38832	38066	40475	39125	115	11800	500	29300	50	1	22916042	8960	23.63	2.66	12	0.71	1655.00	14718.00	47750	20231117	-18.12	21350	20230103	83.14	47750	-18.12	20231117	21350	83.14	20230103	47750	-18.12	20231117	21350	83.14	20230103	1.67	N	084370	500	114 억		5769322	N	N	0	N	00	N
119	20231208	110605	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39150	-450	5	-1.14	4793704850	120444	71.50	40000	40500	39050	51400	27750	39600	39800.28	25.18	-1360	-6811	40766	40182	39416	38832	38066	40475	39125	115	11800	500	29300	50	1	22916042	8972	23.66	2.66	12	0.53	1655.00	14718.00	47750	20231117	-18.01	21350	20230103	83.37	47750	-18.01	20231117	21350	83.37	20230103	47750	-18.01	20231117	21350	83.37	20230103	1.67	N	084370	500	114 억		5769322	N	N	0	N	00	N
120	20231208	100613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39800	200	2	0.51	2564434450	64047	38.02	40000	40500	39750	51400	27750	39600	40039.88	25.18	-1360	-12593	40766	40182	39416	38832	38066	40475	39125	115	11800	500	29300	50	1	22916042	9121	24.05	2.70	12	0.28	1655.00	14718.00	47750	20231117	-16.65	21350	20230103	86.42	47750	-16.65	20231117	21350	86.42	20230103	47750	-16.65	20231117	21350	86.42	20230103	1.67	N	084370	500	114 억		5769322	N	N	0	N	00	N
121	20231208	090604	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40000	400	2	1.01	753519500	18716	11.11	40000	40500	40000	51400	27750	39600	40260.71	25.18	-1360	-5032	40766	40182	39416	38832	38066	40475	39125	115	11800	500	29300	50	1	22916042	9166	24.17	2.72	12	0.08	1655.00	14718.00	47750	20231117	-16.23	21350	20230103	87.35	47750	-16.23	20231117	21350	87.35	20230103	47750	-16.23	20231117	21350	87.35	20230103	1.67	N	084370	500	114 억		5769322	N	N	0	N	00	N
122	20231207	160607	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39600	-100	5	-0.25	6599895800	167239	73.86	39200	40000	38650	51600	27800	39700	39463.80	25.08	-1360	419	40666	40182	39466	38982	38266	40425	39225	115	11900	500	29370	50	1	22916042	9075	23.93	2.69	12	0.73	1655.00	14718.00	47750	20231117	-17.07	21350	20230103	85.48	47750	-17.07	20231117	21350	85.48	20230103	47750	-17.07	20231117	21350	85.48	20230103	1.42	N	084370	500	114 억		5747040	N	N	0	N	00	N
123	20231207	150608	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39550	-150	5	-0.38	5923180450	150177	66.33	39200	40000	38650	51600	27800	39700	39441.27	25.08	-1360	1999	40666	40182	39466	38982	38266	40425	39225	115	11900	500	29370	50	1	22916042	9063	23.90	2.69	12	0.66	1655.00	14718.00	47750	20231117	-17.17	21350	20230103	85.25	47750	-17.17	20231117	21350	85.25	20230103	47750	-17.17	20231117	21350	85.25	20230103	1.42	N	084370	500	114 억		5747040	N	N	0	N	00	N
124	20231207	140604	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39700	0	3	0.00	5086522450	129073	57.01	39200	40000	38650	51600	27800	39700	39408.03	25.08	-1360	3416	40666	40182	39466	38982	38266	40425	39225	115	11900	500	29370	50	1	22916042	9098	23.99	2.70	12	0.56	1655.00	14718.00	47750	20231117	-16.86	21350	20230103	85.95	47750	-16.86	20231117	21350	85.95	20230103	47750	-16.86	20231117	21350	85.95	20230103	1.42	N	084370	500	114 억		5747040	N	N	0	N	00	N
125	20231207	130605	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39950	250	2	0.63	4464164000	113428	50.10	39200	40000	38650	51600	27800	39700	39356.70	25.08	-1360	9608	40666	40182	39466	38982	38266	40425	39225	115	11900	500	29370	50	1	22916042	9155	24.14	2.71	12	0.49	1655.00	14718.00	47750	20231117	-16.34	21350	20230103	87.12	47750	-16.34	20231117	21350	87.12	20230103	47750	-16.34	20231117	21350	87.12	20230103	1.42	N	084370	500	114 억		5747040	N	N	0	N	00	N
126	20231207	120606	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39850	150	2	0.38	3678696550	93761	41.41	39200	39900	38650	51600	27800	39700	39234.66	25.08	-1360	13740	40666	40182	39466	38982	38266	40425	39225	115	11900	500	29370	50	1	22916042	9132	24.08	2.71	12	0.41	1655.00	14718.00	47750	20231117	-16.54	21350	20230103	86.65	47750	-16.54	20231117	21350	86.65	20230103	47750	-16.54	20231117	21350	86.65	20230103	1.42	N	084370	500	114 억		5747040	N	N	0	N	00	N
127	20231207	110603	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39550	-150	5	-0.38	2934884950	74977	33.12	39200	39650	38650	51600	27800	39700	39143.55	25.08	-1360	6733	40666	40182	39466	38982	38266	40425	39225	115	11900	500	29370	50	1	22916042	9063	23.90	2.69	12	0.33	1655.00	14718.00	47750	20231117	-17.17	21350	20230103	85.25	47750	-17.17	20231117	21350	85.25	20230103	47750	-17.17	20231117	21350	85.25	20230103	1.42	N	084370	500	114 억		5747040	N	N	0	N	00	N
128	20231207	100601	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39350	-350	5	-0.88	1948106850	49931	22.05	39200	39600	38650	51600	27800	39700	39015.51	25.08	-1360	4386	40666	40182	39466	38982	38266	40425	39225	115	11900	500	29370	50	1	22916042	9017	23.78	2.67	12	0.22	1655.00	14718.00	47750	20231117	-17.59	21350	20230103	84.31	47750	-17.59	20231117	21350	84.31	20230103	47750	-17.59	20231117	21350	84.31	20230103	1.42	N	084370	500	114 억		5747040	N	N	0	N	00	N
129	20231207	090607	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38700	-1000	5	-2.52	408017450	10467	4.62	39200	39350	38650	51600	27800	39700	38978.98	25.08	-1360	-2029	40666	40182	39466	38982	38266	40425	39225	115	11900	500	29370	50	1	22916042	8869	23.38	2.63	12	0.05	1655.00	14718.00	47750	20231117	-18.95	21350	20230103	81.26	47750	-18.95	20231117	21350	81.26	20230103	47750	-18.95	20231117	21350	81.26	20230103	1.42	N	084370	500	114 억		5747040	N	N	0	N	00	N
130	20231206	160557	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39700	700	2	1.79	8896105050	225798	30.87	39400	39950	38750	50700	27300	39000	39398.35	24.90	-680	24020	43533	41266	39883	37616	36233	40575	36925	115	11700	500	28860	50	1	22916042	9098	23.99	2.70	12	0.99	1655.00	14718.00	47750	20231117	-16.86	21350	20230103	85.95	47750	-16.86	20231117	21350	85.95	20230103	47750	-16.86	20231117	21350	85.95	20230103	1.36	N	084370	500	114 억		5706697	N	N	678	N	00	N
131	20231206	150607	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39800	800	2	2.05	8354390700	212176	29.01	39400	39950	38750	50700	27300	39000	39374.81	24.90	-680	28239	43533	41266	39883	37616	36233	40575	36925	115	11700	500	28860	50	1	22916042	9121	24.05	2.70	12	0.93	1655.00	14718.00	47750	20231117	-16.65	21350	20230103	86.42	47750	-16.65	20231117	21350	86.42	20230103	47750	-16.65	20231117	21350	86.42	20230103	1.36	N	084370	500	114 억		5706697	N	N	678	N	00	N
132	20231206	140606	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39550	550	2	1.41	6695875500	170238	23.28	39400	39950	38750	50700	27300	39000	39332.44	24.90	-680	23343	43533	41266	39883	37616	36233	40575	36925	115	11700	500	28860	50	1	22916042	9063	23.90	2.69	12	0.74	1655.00	14718.00	47750	20231117	-17.17	21350	20230103	85.25	47750	-17.17	20231117	21350	85.25	20230103	47750	-17.17	20231117	21350	85.25	20230103	1.36	N	084370	500	114 억		5706697	N	N	678	N	00	N
133	20231206	130600	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39350	350	2	0.90	4569438750	116624	15.95	39400	39500	38750	50700	27300	39000	39180.95	24.90	-680	25367	43533	41266	39883	37616	36233	40575	36925	115	11700	500	28860	50	1	22916042	9017	23.78	2.67	12	0.51	1655.00	14718.00	47750	20231117	-17.59	21350	20230103	84.31	47750	-17.59	20231117	21350	84.31	20230103	47750	-17.59	20231117	21350	84.31	20230103	1.36	N	084370	500	114 억		5706697	N	N	678	N	00	N
134	20231206	120556	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39150	150	2	0.38	4176921600	106611	14.58	39400	39500	38750	50700	27300	39000	39179.09	24.90	-680	26866	43533	41266	39883	37616	36233	40575	36925	115	11700	500	28860	50	1	22916042	8972	23.66	2.66	12	0.47	1655.00	14718.00	47750	20231117	-18.01	21350	20230103	83.37	47750	-18.01	20231117	21350	83.37	20230103	47750	-18.01	20231117	21350	83.37	20230103	1.36	N	084370	500	114 억		5706697	N	N	678	N	00	N
135	20231206	110607	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39150	150	2	0.38	3184490650	81279	11.11	39400	39500	38750	50700	27300	39000	39179.75	24.90	-680	18772	43533	41266	39883	37616	36233	40575	36925	115	11700	500	28860	50	1	22916042	8972	23.66	2.66	12	0.35	1655.00	14718.00	47750	20231117	-18.01	21350	20230103	83.37	47750	-18.01	20231117	21350	83.37	20230103	47750	-18.01	20231117	21350	83.37	20230103	1.36	N	084370	500	114 억		5706697	N	N	678	N	00	N
136	20231206	100603	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39300	300	2	0.77	2336483050	59640	8.15	39400	39500	38750	50700	27300	39000	39176.44	24.90	-680	15103	43533	41266	39883	37616	36233	40575	36925	115	11700	500	28860	50	1	22916042	9006	23.75	2.67	12	0.26	1655.00	14718.00	47750	20231117	-17.70	21350	20230103	84.07	47750	-17.70	20231117	21350	84.07	20230103	47750	-17.70	20231117	21350	84.07	20230103	1.36	N	084370	500	114 억		5706697	N	N	678	N	00	N
137	20231206	090601	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39400	400	2	1.03	454820750	11549	1.58	39400	39500	39150	50700	27300	39000	39381.83	24.90	-680	3267	43533	41266	39883	37616	36233	40575	36925	115	11700	500	28860	50	1	22916042	9029	23.81	2.68	12	0.05	1655.00	14718.00	47750	20231117	-17.49	21350	20230103	84.54	47750	-17.49	20231117	21350	84.54	20230103	47750	-17.49	20231117	21350	84.54	20230103	1.36	N	084370	500	114 억		5706697	N	N	678	N	00	N
138	20231205	160605	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39000	-3700	5	-8.67	28741148750	729318	333.25	42100	42150	38500	55500	29900	42700	39408.66	25.04	-2400	-55173	45566	44132	43266	41832	40966	43700	41400	115	12800	500	31590	50	1	22916042	8937	23.56	2.65	12	3.18	1655.00	14718.00	47750	20231117	-18.32	21350	20230103	82.67	47750	-18.32	20231117	21350	82.67	20230103	47750	-18.32	20231117	21350	82.67	20230103	1.33	N	084370	500	114 억		5738993	N	N	678	N	00	N
139	20231205	150602	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38900	-3800	5	-8.90	27153413350	688554	314.62	42100	42150	38500	55500	29900	42700	39435.38	25.04	-2400	-53590	45566	44132	43266	41832	40966	43700	41400	115	12800	500	31590	50	1	22916042	8914	23.50	2.64	12	3.00	1655.00	14718.00	47750	20231117	-18.53	21350	20230103	82.20	47750	-18.53	20231117	21350	82.20	20230103	47750	-18.53	20231117	21350	82.20	20230103	1.33	N	084370	500	114 억		5738993	N	N	154	N	00	N
140	20231205	140603	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38650	-4050	5	-9.48	23715103450	599570	273.96	42100	42150	38550	55500	29900	42700	39553.48	25.04	-2400	-63824	45566	44132	43266	41832	40966	43700	41400	115	12800	500	31590	50	1	22916042	8857	23.35	2.63	12	2.62	1655.00	14718.00	47750	20231117	-19.06	21350	20230103	81.03	47750	-19.06	20231117	21350	81.03	20230103	47750	-19.06	20231117	21350	81.03	20230103	1.33	N	084370	500	114 억		5738993	N	N	154	N	00	N
141	20231205	130601	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38800	-3900	5	-9.13	20556905350	518113	236.74	42100	42150	38550	55500	29900	42700	39676.45	25.04	-2400	-82021	45566	44132	43266	41832	40966	43700	41400	115	12800	500	31590	50	1	22916042	8891	23.44	2.64	12	2.26	1655.00	14718.00	47750	20231117	-18.74	21350	20230103	81.73	47750	-18.74	20231117	21350	81.73	20230103	47750	-18.74	20231117	21350	81.73	20230103	1.33	N	084370	500	114 억		5738993	N	N	154	N	00	N
142	20231205	120557	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39050	-3650	5	-8.55	18432054550	463523	211.80	42100	42150	38550	55500	29900	42700	39765.09	25.04	-2400	-88083	45566	44132	43266	41832	40966	43700	41400	115	12800	500	31590	50	1	22916042	8949	23.60	2.65	12	2.02	1655.00	14718.00	47750	20231117	-18.22	21350	20230103	82.90	47750	-18.22	20231117	21350	82.90	20230103	47750	-18.22	20231117	21350	82.90	20230103	1.33	N	084370	500	114 억		5738993	N	N	154	N	00	N
143	20231205	110557	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38600	-4100	5	-9.60	15483722250	387770	177.19	42100	42150	38550	55500	29900	42700	39930.12	25.04	-2400	-89547	45566	44132	43266	41832	40966	43700	41400	115	12800	500	31590	50	1	22916042	8846	23.32	2.62	12	1.69	1655.00	14718.00	47750	20231117	-19.16	21350	20230103	80.80	47750	-19.16	20231117	21350	80.80	20230103	47750	-19.16	20231117	21350	80.80	20230103	1.33	N	084370	500	114 억		5738993	N	N	154	N	00	N
144	20231205	100559	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39850	-2850	5	-6.67	8726402000	215610	98.52	42100	42150	39800	55500	29900	42700	40473.01	25.04	-2400	-70247	45566	44132	43266	41832	40966	43700	41400	115	12800	500	31590	50	1	22916042	9132	24.08	2.71	12	0.94	1655.00	14718.00	47750	20231117	-16.54	21350	20230103	86.65	47750	-16.54	20231117	21350	86.65	20230103	47750	-16.54	20231117	21350	86.65	20230103	1.33	N	084370	500	114 억		5738993	N	N	154	N	00	N
145	20231205	090557	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41650	-1050	5	-2.46	432002950	10326	4.72	42100	42150	41650	55500	29900	42700	41835.84	25.04	-2400	-3907	45566	44132	43266	41832	40966	43700	41400	115	12800	500	31590	50	1	22916042	9545	25.17	2.83	12	0.05	1655.00	14718.00	47750	20231117	-12.77	21350	20230103	95.08	47750	-12.77	20231117	21350	95.08	20230103	47750	-12.77	20231117	21350	95.08	20230103	1.33	N	084370	500	114 억		5738993	N	N	154	N	00	N
146	20231204	160557	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42700	-1100	5	-2.51	9446478850	217527	75.30	44650	44700	42400	56900	30700	43800	43426.97	25.08	-1520	-16611	45966	44882	43916	42832	41866	45425	43375	115	13100	500	32410	50	1	22916042	9785	25.80	2.90	12	0.95	1655.00	14718.00	47750	20231117	-10.58	21350	20230103	100.00	47750	-10.58	20231117	21350	100.00	20230103	47750	-10.58	20231117	21350	100.00	20230103	1.33	N	084370	500	114 억		5748211	N	N	154	N	00	N
147	20231204	150559	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42700	-1100	5	-2.51	8985299450	206736	71.57	44650	44700	42400	56900	30700	43800	43462.59	25.08	-1520	-16381	45966	44882	43916	42832	41866	45425	43375	115	13100	500	32410	50	1	22916042	9785	25.80	2.90	12	0.90	1655.00	14718.00	47750	20231117	-10.58	21350	20230103	100.00	47750	-10.58	20231117	21350	100.00	20230103	47750	-10.58	20231117	21350	100.00	20230103	1.33	N	084370	500	114 억		5748211	N	N	819	N	00	N
148	20231204	140555	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42500	-1300	5	-2.97	7972576000	182900	63.32	44650	44700	42450	56900	30700	43800	43589.75	25.08	-1520	-17853	45966	44882	43916	42832	41866	45425	43375	115	13100	500	32410	50	1	22916042	9739	25.68	2.89	12	0.80	1655.00	14718.00	47750	20231117	-10.99	21350	20230103	99.06	47750	-10.99	20231117	21350	99.06	20230103	47750	-10.99	20231117	21350	99.06	20230103	1.33	N	084370	500	114 억		5748211	N	N	819	N	00	N
149	20231204	130553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43200	-600	5	-1.37	6678358100	152679	52.85	44650	44700	43150	56900	30700	43800	43741.15	25.08	-1520	-18070	45966	44882	43916	42832	41866	45425	43375	115	13100	500	32410	50	1	22916042	9900	26.10	2.94	12	0.67	1655.00	14718.00	47750	20231117	-9.53	21350	20230103	102.34	47750	-9.53	20231117	21350	102.34	20230103	47750	-9.53	20231117	21350	102.34	20230103	1.33	N	084370	500	114 억		5748211	N	N	819	N	00	N
150	20231204	120553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43500	-300	5	-0.68	5881685350	134261	46.48	44650	44700	43250	56900	30700	43800	43807.85	25.08	-1520	-14486	45966	44882	43916	42832	41866	45425	43375	115	13100	500	32410	50	1	22916042	9968	26.28	2.96	12	0.59	1655.00	14718.00	47750	20231117	-8.90	21350	20230103	103.75	47750	-8.90	20231117	21350	103.75	20230103	47750	-8.90	20231117	21350	103.75	20230103	1.33	N	084370	500	114 억		5748211	N	N	819	N	00	N
151	20231204	110555	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43300	-500	5	-1.14	5213511750	118869	41.15	44650	44700	43250	56900	30700	43800	43859.33	25.08	-1520	-14578	45966	44882	43916	42832	41866	45425	43375	115	13100	500	32410	50	1	22916042	9923	26.16	2.94	12	0.52	1655.00	14718.00	47750	20231117	-9.32	21350	20230103	102.81	47750	-9.32	20231117	21350	102.81	20230103	47750	-9.32	20231117	21350	102.81	20230103	1.33	N	084370	500	114 억		5748211	N	N	819	N	00	N
152	20231204	100554	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43900	100	2	0.23	3377606300	76841	26.60	44650	44700	43450	56900	30700	43800	43955.88	25.08	-1520	-11416	45966	44882	43916	42832	41866	45425	43375	115	13100	500	32410	50	1	22916042	10060	26.53	2.98	12	0.34	1655.00	14718.00	47750	20231117	-8.06	21350	20230103	105.62	47750	-8.06	20231117	21350	105.62	20230103	47750	-8.06	20231117	21350	105.62	20230103	1.33	N	084370	500	114 억		5748211	N	N	819	N	00	N
153	20231204	090554	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43550	-250	5	-0.57	1149334400	26117	9.04	44650	44700	43450	56900	30700	43800	44007.53	25.08	-1520	-12690	45966	44882	43916	42832	41866	45425	43375	115	13100	500	32410	50	1	22916042	9980	26.31	2.96	12	0.11	1655.00	14718.00	47750	20231117	-8.80	21350	20230103	103.98	47750	-8.80	20231117	21350	103.98	20230103	47750	-8.80	20231117	21350	103.98	20230103	1.33	N	084370	500	114 억		5748211	N	N	819	N	00	N
154	20231201	160555	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43800	550	2	1.27	12695387400	287406	212.91	43300	45000	42950	56200	30300	43250	44172.69	24.97	-1440	19181	44283	43766	43033	42516	41783	44025	42775	115	12950	500	32000	50	1	22916042	10037	26.47	2.98	12	1.25	1655.00	14718.00	47750	20231117	-8.27	21350	20230103	105.15	47750	-8.27	20231117	21350	105.15	20230103	47750	-8.27	20231117	21350	105.15	20230103	1.39	N	084370	500	114 억		5721029	N	N	819	N	00	N
155	20231201	150553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43900	650	2	1.50	12098456350	273800	202.83	43300	45000	42950	56200	30300	43250	44187.30	24.97	-1440	16494	44283	43766	43033	42516	41783	44025	42775	115	12950	500	32000	50	1	22916042	10060	26.53	2.98	12	1.19	1655.00	14718.00	47750	20231117	-8.06	21350	20230103	105.62	47750	-8.06	20231117	21350	105.62	20230103	47750	-8.06	20231117	21350	105.62	20230103	1.39	N	084370	500	114 억		5721029	N	N	913	N	00	N
156	20231201	140554	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43850	600	2	1.39	10995856300	248707	184.24	43300	45000	42950	56200	30300	43250	44212.20	24.97	-1440	13595	44283	43766	43033	42516	41783	44025	42775	115	12950	500	32000	50	1	22916042	10049	26.50	2.98	12	1.09	1655.00	14718.00	47750	20231117	-8.17	21350	20230103	105.39	47750	-8.17	20231117	21350	105.39	20230103	47750	-8.17	20231117	21350	105.39	20230103	1.39	N	084370	500	114 억		5721029	N	N	913	N	00	N
157	20231201	130553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44000	750	2	1.73	10004374000	226148	167.53	43300	45000	42950	56200	30300	43250	44238.29	24.97	-1440	16208	44283	43766	43033	42516	41783	44025	42775	115	12950	500	32000	50	1	22916042	10083	26.59	2.99	12	0.99	1655.00	14718.00	47750	20231117	-7.85	21350	20230103	106.09	47750	-7.85	20231117	21350	106.09	20230103	47750	-7.85	20231117	21350	106.09	20230103	1.39	N	084370	500	114 억		5721029	N	N	913	N	00	N
158	20231201	120558	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43700	450	2	1.04	9393585350	212238	157.23	43300	45000	42950	56200	30300	43250	44259.81	24.97	-1440	16721	44283	43766	43033	42516	41783	44025	42775	115	12950	500	32000	50	1	22916042	10014	26.40	2.97	12	0.93	1655.00	14718.00	47750	20231117	-8.48	21350	20230103	104.68	47750	-8.48	20231117	21350	104.68	20230103	47750	-8.48	20231117	21350	104.68	20230103	1.39	N	084370	500	114 억		5721029	N	N	913	N	00	N
159	20231201	110555	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43700	450	2	1.04	8594346000	193945	143.67	43300	45000	42950	56200	30300	43250	44313.47	24.97	-1440	16351	44283	43766	43033	42516	41783	44025	42775	115	12950	500	32000	50	1	22916042	10014	26.40	2.97	12	0.85	1655.00	14718.00	47750	20231117	-8.48	21350	20230103	104.68	47750	-8.48	20231117	21350	104.68	20230103	47750	-8.48	20231117	21350	104.68	20230103	1.39	N	084370	500	114 억		5721029	N	N	913	N	00	N
160	20231201	100558	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44500	1250	2	2.89	5957065000	134513	99.65	43300	45000	42950	56200	30300	43250	44286.38	24.97	-1440	19689	44283	43766	43033	42516	41783	44025	42775	115	12950	500	32000	50	1	22916042	10198	26.89	3.02	12	0.59	1655.00	14718.00	47750	20231117	-6.81	21350	20230103	108.43	47750	-6.81	20231117	21350	108.43	20230103	47750	-6.81	20231117	21350	108.43	20230103	1.39	N	084370	500	114 억		5721029	N	N	913	N	00	N
161	20231201	090552	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43550	300	2	0.69	571518200	13212	9.79	43300	43650	42950	56200	30300	43250	43257.52	24.97	-1440	-2116	44283	43766	43033	42516	41783	44025	42775	115	12950	500	32000	50	1	22916042	9980	26.31	2.96	12	0.06	1655.00	14718.00	47750	20231117	-8.80	21350	20230103	103.98	47750	-8.80	20231117	21350	103.98	20230103	47750	-8.80	20231117	21350	103.98	20230103	1.39	N	084370	500	114 억		5721029	N	N	913	N	00	N