KissMeData/104830/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160846	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	200	2	0.67	788738700	26187	67.11	29650	30350	29650	38800	20900	29850	30119.48	15.53	20792	6268	30583	30216	29983	29616	29383	30100	29500	63	8950	500	22080	50	1	12608000	3789	6.56	0.85	12	0.21	4579.00	35324.00	33750	20230704	-10.96	24250	20230316	23.92	33750	-10.96	20230704	24250	23.92	20230316	33750	-10.96	20230704	24250	23.92	20230316	0.90	N	104830	500	63 억	1958548	N	N	1	N	N
3	20231229	150833	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	200	2	0.67	788738700	26187	67.11	29650	30350	29650	38800	20900	29850	30119.48	15.53	20792	6268	30583	30216	29983	29616	29383	30100	29500	63	8950	500	22080	50	1	12608000	3789	6.56	0.85	12	0.21	4579.00	35324.00	33750	20230704	-10.96	24250	20230316	23.92	33750	-10.96	20230704	24250	23.92	20230316	33750	-10.96	20230704	24250	23.92	20230316	0.90	N	104830	500	63 억	1958548	N	N	1	N	N
4	20231229	140832	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	200	2	0.67	788738700	26187	67.11	29650	30350	29650	38800	20900	29850	30119.48	15.53	20792	6268	30583	30216	29983	29616	29383	30100	29500	63	8950	500	22080	50	1	12608000	3789	6.56	0.85	12	0.21	4579.00	35324.00	33750	20230704	-10.96	24250	20230316	23.92	33750	-10.96	20230704	24250	23.92	20230316	33750	-10.96	20230704	24250	23.92	20230316	0.90	N	104830	500	63 억	1958548	N	N	1	N	N
5	20231229	130834	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	200	2	0.67	788738700	26187	67.11	29650	30350	29650	38800	20900	29850	30119.48	15.53	20792	6268	30583	30216	29983	29616	29383	30100	29500	63	8950	500	22080	50	1	12608000	3789	6.56	0.85	12	0.21	4579.00	35324.00	33750	20230704	-10.96	24250	20230316	23.92	33750	-10.96	20230704	24250	23.92	20230316	33750	-10.96	20230704	24250	23.92	20230316	0.90	N	104830	500	63 억	1958548	N	N	1	N	N
6	20231229	120835	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	200	2	0.67	788738700	26187	67.11	29650	30350	29650	38800	20900	29850	30119.48	15.53	20792	6268	30583	30216	29983	29616	29383	30100	29500	63	8950	500	22080	50	1	12608000	3789	6.56	0.85	12	0.21	4579.00	35324.00	33750	20230704	-10.96	24250	20230316	23.92	33750	-10.96	20230704	24250	23.92	20230316	33750	-10.96	20230704	24250	23.92	20230316	0.90	N	104830	500	63 억	1958548	N	N	1	N	N
7	20231229	110757	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	200	2	0.67	788738700	26187	67.11	29650	30350	29650	38800	20900	29850	30119.48	15.53	20792	6268	30583	30216	29983	29616	29383	30100	29500	63	8950	500	22080	50	1	12608000	3789	6.56	0.85	12	0.21	4579.00	35324.00	33750	20230704	-10.96	24250	20230316	23.92	33750	-10.96	20230704	24250	23.92	20230316	33750	-10.96	20230704	24250	23.92	20230316	0.90	N	104830	500	63 억	1958548	N	N	1	N	N
8	20231229	100805	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	200	2	0.67	788738700	26187	67.11	29650	30350	29650	38800	20900	29850	30119.48	15.53	20792	6268	30583	30216	29983	29616	29383	30100	29500	63	8950	500	22080	50	1	12608000	3789	6.56	0.85	12	0.21	4579.00	35324.00	33750	20230704	-10.96	24250	20230316	23.92	33750	-10.96	20230704	24250	23.92	20230316	33750	-10.96	20230704	24250	23.92	20230316	0.90	N	104830	500	63 억	1958548	N	N	1	N	N
9	20231229	090805	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	200	2	0.67	788738700	26187	67.11	29650	30350	29650	38800	20900	29850	30119.48	15.53	20792	6268	30583	30216	29983	29616	29383	30100	29500	63	8950	500	22080	50	1	12608000	3789	6.56	0.85	12	0.21	4579.00	35324.00	33750	20230704	-10.96	24250	20230316	23.92	33750	-10.96	20230704	24250	23.92	20230316	33750	-10.96	20230704	24250	23.92	20230316	0.90	N	104830	500	63 억	1958548	N	N	1	N	N
10	20231228	160757	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	200	2	0.67	788407550	26176	67.08	29650	30350	29650	38800	20900	29850	30119.48	15.37	0	6268	30583	30216	29983	29616	29383	30100	29500	63	8950	500	22080	50	1	12608000	3789	6.56	0.85	12	0.21	4579.00	35324.00	33750	20230704	-10.96	24250	20230316	23.92	33750	-10.96	20230704	24250	23.92	20230316	33750	-10.96	20230704	24250	23.92	20230316	0.90	N	104830	500	63 억	1937756	N	N	1	N	N
11	20231228	150804	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30100	250	2	0.84	731609050	24285	62.24	29650	30350	29650	38800	20900	29850	30125.96	15.37	0	5863	30583	30216	29983	29616	29383	30100	29500	63	8950	500	22080	50	1	12608000	3795	6.57	0.85	12	0.19	4579.00	35324.00	33750	20230704	-10.81	24250	20230316	24.12	33750	-10.81	20230704	24250	24.12	20230316	33750	-10.81	20230704	24250	24.12	20230316	0.90	N	104830	500	63 억	1937756	N	N	1858	N	N
12	20231228	140756	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30100	250	2	0.84	645176600	21414	54.88	29650	30350	29650	38800	20900	29850	30128.73	15.37	0	6369	30583	30216	29983	29616	29383	30100	29500	63	8950	500	22080	50	1	12608000	3795	6.57	0.85	12	0.17	4579.00	35324.00	33750	20230704	-10.81	24250	20230316	24.12	33750	-10.81	20230704	24250	24.12	20230316	33750	-10.81	20230704	24250	24.12	20230316	0.90	N	104830	500	63 억	1937756	N	N	1858	N	N
13	20231228	130756	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30200	350	2	1.17	515722500	17118	43.87	29650	30350	29650	38800	20900	29850	30127.50	15.37	0	5867	30583	30216	29983	29616	29383	30100	29500	63	8950	500	22080	50	1	12608000	3808	6.60	0.85	12	0.14	4579.00	35324.00	33750	20230704	-10.52	24250	20230316	24.54	33750	-10.52	20230704	24250	24.54	20230316	33750	-10.52	20230704	24250	24.54	20230316	0.90	N	104830	500	63 억	1937756	N	N	1858	N	N
14	20231228	120759	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30150	300	2	1.01	454491550	15088	38.67	29650	30350	29650	38800	20900	29850	30122.72	15.37	0	5886	30583	30216	29983	29616	29383	30100	29500	63	8950	500	22080	50	1	12608000	3801	6.58	0.85	12	0.12	4579.00	35324.00	33750	20230704	-10.67	24250	20230316	24.33	33750	-10.67	20230704	24250	24.33	20230316	33750	-10.67	20230704	24250	24.33	20230316	0.90	N	104830	500	63 억	1937756	N	N	1858	N	N
15	20231228	110800	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30150	300	2	1.01	412577050	13699	35.11	29650	30350	29650	38800	20900	29850	30117.31	15.37	0	6380	30583	30216	29983	29616	29383	30100	29500	63	8950	500	22080	50	1	12608000	3801	6.58	0.85	12	0.11	4579.00	35324.00	33750	20230704	-10.67	24250	20230316	24.33	33750	-10.67	20230704	24250	24.33	20230316	33750	-10.67	20230704	24250	24.33	20230316	0.90	N	104830	500	63 억	1937756	N	N	1858	N	N
16	20231228	100756	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30150	300	2	1.01	252878100	8411	21.56	29650	30200	29650	38800	20900	29850	30065.16	15.37	0	4403	30583	30216	29983	29616	29383	30100	29500	63	8950	500	22080	50	1	12608000	3801	6.58	0.85	12	0.07	4579.00	35324.00	33750	20230704	-10.67	24250	20230316	24.33	33750	-10.67	20230704	24250	24.33	20230316	33750	-10.67	20230704	24250	24.33	20230316	0.90	N	104830	500	63 억	1937756	N	N	1858	N	N
17	20231228	090801	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29950	100	2	0.34	37435750	1250	3.20	29650	30150	29650	38800	20900	29850	29948.60	15.37	0	761	30583	30216	29983	29616	29383	30100	29500	63	8950	500	22080	50	1	12608000	3776	6.54	0.85	12	0.01	4579.00	35324.00	33750	20230704	-11.26	24250	20230316	23.51	33750	-11.26	20230704	24250	23.51	20230316	33750	-11.26	20230704	24250	23.51	20230316	0.90	N	104830	500	63 억	1937756	N	N	1858	N	N
18	20231227	160749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29850	-300	5	-1.00	1168679050	38974	90.32	30000	30350	29750	39150	21150	30150	29986.12	15.32	884	-1374	31050	30600	30050	29600	29050	30825	29825	63	9000	500	22310	50	1	12608000	3763	6.52	0.85	12	0.31	4579.00	35324.00	33750	20230704	-11.56	24250	20230316	23.09	33750	-11.56	20230704	24250	23.09	20230316	33750	-11.56	20230704	24250	23.09	20230316	0.95	N	104830	500	63 억	1931160	N	N	1858	N	N
19	20231227	150802	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29950	-200	5	-0.66	1067734550	35597	82.49	30000	30350	29750	39150	21150	30150	29995.07	15.32	884	153	31050	30600	30050	29600	29050	30825	29825	63	9000	500	22310	50	1	12608000	3776	6.54	0.85	12	0.28	4579.00	35324.00	33750	20230704	-11.26	24250	20230316	23.51	33750	-11.26	20230704	24250	23.51	20230316	33750	-11.26	20230704	24250	23.51	20230316	0.95	N	104830	500	63 억	1931160	N	N	3	N	N
20	20231227	140758	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29950	-200	5	-0.66	896734250	29895	69.28	30000	30350	29750	39150	21150	30150	29996.13	15.32	884	2642	31050	30600	30050	29600	29050	30825	29825	63	9000	500	22310	50	1	12608000	3776	6.54	0.85	12	0.24	4579.00	35324.00	33750	20230704	-11.26	24250	20230316	23.51	33750	-11.26	20230704	24250	23.51	20230316	33750	-11.26	20230704	24250	23.51	20230316	0.95	N	104830	500	63 억	1931160	N	N	3	N	N
21	20231227	130751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29950	-200	5	-0.66	831278100	27711	64.22	30000	30350	29750	39150	21150	30150	29998.13	15.32	884	3206	31050	30600	30050	29600	29050	30825	29825	63	9000	500	22310	50	1	12608000	3776	6.54	0.85	12	0.22	4579.00	35324.00	33750	20230704	-11.26	24250	20230316	23.51	33750	-11.26	20230704	24250	23.51	20230316	33750	-11.26	20230704	24250	23.51	20230316	0.95	N	104830	500	63 억	1931160	N	N	3	N	N
22	20231227	120753	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	-100	5	-0.33	657947400	21922	50.80	30000	30350	29750	39150	21150	30150	30013.11	15.32	884	4855	31050	30600	30050	29600	29050	30825	29825	63	9000	500	22310	50	1	12608000	3789	6.56	0.85	12	0.17	4579.00	35324.00	33750	20230704	-10.96	24250	20230316	23.92	33750	-10.96	20230704	24250	23.92	20230316	33750	-10.96	20230704	24250	23.92	20230316	0.95	N	104830	500	63 억	1931160	N	N	3	N	N
23	20231227	110758	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30150	0	3	0.00	449886150	14977	34.71	30000	30350	29750	39150	21150	30150	30038.47	15.32	884	3509	31050	30600	30050	29600	29050	30825	29825	63	9000	500	22310	50	1	12608000	3801	6.58	0.85	12	0.12	4579.00	35324.00	33750	20230704	-10.67	24250	20230316	24.33	33750	-10.67	20230704	24250	24.33	20230316	33750	-10.67	20230704	24250	24.33	20230316	0.95	N	104830	500	63 억	1931160	N	N	3	N	N
24	20231227	100757	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30250	100	2	0.33	362664350	12080	27.99	30000	30350	29750	39150	21150	30150	30021.88	15.32	884	3686	31050	30600	30050	29600	29050	30825	29825	63	9000	500	22310	50	1	12608000	3814	6.61	0.86	12	0.10	4579.00	35324.00	33750	20230704	-10.37	24250	20230316	24.74	33750	-10.37	20230704	24250	24.74	20230316	33750	-10.37	20230704	24250	24.74	20230316	0.95	N	104830	500	63 억	1931160	N	N	3	N	N
25	20231227	090759	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29900	-250	5	-0.83	66007100	2211	5.12	30000	30000	29750	39150	21150	30150	29853.96	15.32	884	369	31050	30600	30050	29600	29050	30825	29825	63	9000	500	22310	50	1	12608000	3770	6.53	0.85	12	0.02	4579.00	35324.00	33750	20230704	-11.41	24250	20230316	23.30	33750	-11.41	20230704	24250	23.30	20230316	33750	-11.41	20230704	24250	23.30	20230316	0.95	N	104830	500	63 억	1931160	N	N	3	N	N
26	20231226	160759	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30150	350	2	1.17	1301016250	43088	76.17	29800	30500	29500	38700	20900	29800	30194.41	15.31	0	-60	30666	30232	29916	29482	29166	30075	29325	63	8900	500	22050	50	1	12608000	3801	6.58	0.85	12	0.34	4579.00	35324.00	33750	20230704	-10.67	24250	20230316	24.33	33750	-10.67	20230704	24250	24.33	20230316	33750	-10.67	20230704	24250	24.33	20230316	0.97	N	104830	500	63 억	1930888	N	N	3	N	N
27	20231226	150756	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30000	200	2	0.67	1202164850	39813	70.38	29800	30500	29500	38700	20900	29800	30195.28	15.31	0	613	30666	30232	29916	29482	29166	30075	29325	63	8900	500	22050	50	1	12608000	3782	6.55	0.85	12	0.32	4579.00	35324.00	33750	20230704	-11.11	24250	20230316	23.71	33750	-11.11	20230704	24250	23.71	20230316	33750	-11.11	20230704	24250	23.71	20230316	0.97	N	104830	500	63 억	1930888	N	N	1141	N	N
28	20231226	140758	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30250	450	2	1.51	976328600	32331	57.16	29800	30500	29500	38700	20900	29800	30197.91	15.31	0	1928	30666	30232	29916	29482	29166	30075	29325	63	8900	500	22050	50	1	12608000	3814	6.61	0.86	12	0.26	4579.00	35324.00	33750	20230704	-10.37	24250	20230316	24.74	33750	-10.37	20230704	24250	24.74	20230316	33750	-10.37	20230704	24250	24.74	20230316	0.97	N	104830	500	63 억	1930888	N	N	1141	N	N
29	20231226	130757	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30400	600	2	2.01	867492650	28737	50.80	29800	30500	29500	38700	20900	29800	30187.31	15.31	0	3064	30666	30232	29916	29482	29166	30075	29325	63	8900	500	22050	50	1	12608000	3833	6.64	0.86	12	0.23	4579.00	35324.00	33750	20230704	-9.93	24250	20230316	25.36	33750	-9.93	20230704	24250	25.36	20230316	33750	-9.93	20230704	24250	25.36	20230316	0.97	N	104830	500	63 억	1930888	N	N	1141	N	N
30	20231226	120756	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30350	550	2	1.85	753020950	24965	44.13	29800	30500	29500	38700	20900	29800	30163.07	15.31	0	4000	30666	30232	29916	29482	29166	30075	29325	63	8900	500	22050	50	1	12608000	3827	6.63	0.86	12	0.20	4579.00	35324.00	33750	20230704	-10.07	24250	20230316	25.15	33750	-10.07	20230704	24250	25.15	20230316	33750	-10.07	20230704	24250	25.15	20230316	0.97	N	104830	500	63 억	1930888	N	N	1141	N	N
31	20231226	110800	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30300	500	2	1.68	669173850	22204	39.25	29800	30500	29500	38700	20900	29800	30137.54	15.31	0	4248	30666	30232	29916	29482	29166	30075	29325	63	8900	500	22050	50	1	12608000	3820	6.62	0.86	12	0.18	4579.00	35324.00	33750	20230704	-10.22	24250	20230316	24.95	33750	-10.22	20230704	24250	24.95	20230316	33750	-10.22	20230704	24250	24.95	20230316	0.97	N	104830	500	63 억	1930888	N	N	1141	N	N
32	20231226	100756	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30400	600	2	2.01	306496900	10248	18.12	29800	30450	29500	38700	20900	29800	29907.97	15.31	0	3800	30666	30232	29916	29482	29166	30075	29325	63	8900	500	22050	50	1	12608000	3833	6.64	0.86	12	0.08	4579.00	35324.00	33750	20230704	-9.93	24250	20230316	25.36	33750	-9.93	20230704	24250	25.36	20230316	33750	-9.93	20230704	24250	25.36	20230316	0.97	N	104830	500	63 억	1930888	N	N	1141	N	N
33	20231226	090758	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29600	-200	5	-0.67	15576350	526	0.93	29800	29800	29500	38700	20900	29800	29612.83	15.31	0	-65	30666	30232	29916	29482	29166	30075	29325	63	8900	500	22050	50	1	12608000	3732	6.46	0.84	12	0.00	4579.00	35324.00	33750	20230704	-12.30	24250	20230316	22.06	33750	-12.30	20230704	24250	22.06	20230316	33750	-12.30	20230704	24250	22.06	20230316	0.97	N	104830	500	63 억	1930888	N	N	1141	N	N
34	20231222	160747	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29800	-150	5	-0.50	1684959300	56398	133.12	30300	30350	29600	38900	21000	29950	29876.23	15.68	272	6817	30950	30450	30150	29650	29350	30300	29500	63	8950	500	22160	50	1	12608000	3757	6.51	0.84	12	0.45	4579.00	35324.00	33750	20230704	-11.70	24250	20230316	22.89	33750	-11.70	20230704	24250	22.89	20230316	33750	-11.70	20230704	24250	22.89	20230316	0.98	N	104830	500	63 억	1977547	N	N	1141	N	N
35	20231222	150744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29800	-150	5	-0.50	1514809600	50686	119.64	30300	30350	29600	38900	21000	29950	29886.15	15.68	272	7421	30950	30450	30150	29650	29350	30300	29500	63	8950	500	22160	50	1	12608000	3757	6.51	0.84	12	0.40	4579.00	35324.00	33750	20230704	-11.70	24250	20230316	22.89	33750	-11.70	20230704	24250	22.89	20230316	33750	-11.70	20230704	24250	22.89	20230316	0.98	N	104830	500	63 억	1977547	N	N	0	N	N
36	20231222	140741	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29850	-100	5	-0.33	1195031350	39959	94.32	30300	30350	29600	38900	21000	29950	29906.44	15.68	272	5150	30950	30450	30150	29650	29350	30300	29500	63	8950	500	22160	50	1	12608000	3763	6.52	0.85	12	0.32	4579.00	35324.00	33750	20230704	-11.56	24250	20230316	23.09	33750	-11.56	20230704	24250	23.09	20230316	33750	-11.56	20230704	24250	23.09	20230316	0.98	N	104830	500	63 억	1977547	N	N	0	N	N
37	20231222	130744	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29950	0	3	0.00	1009799000	33759	79.68	30300	30350	29600	38900	21000	29950	29911.99	15.68	272	3335	30950	30450	30150	29650	29350	30300	29500	63	8950	500	22160	50	1	12608000	3776	6.54	0.85	12	0.27	4579.00	35324.00	33750	20230704	-11.26	24250	20230316	23.51	33750	-11.26	20230704	24250	23.51	20230316	33750	-11.26	20230704	24250	23.51	20230316	0.98	N	104830	500	63 억	1977547	N	N	0	N	N
38	20231222	120742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	100	2	0.33	855432500	28608	67.53	30300	30350	29600	38900	21000	29950	29901.86	15.68	272	2427	30950	30450	30150	29650	29350	30300	29500	63	8950	500	22160	50	1	12608000	3789	6.56	0.85	12	0.23	4579.00	35324.00	33750	20230704	-10.96	24250	20230316	23.92	33750	-10.96	20230704	24250	23.92	20230316	33750	-10.96	20230704	24250	23.92	20230316	0.98	N	104830	500	63 억	1977547	N	N	0	N	N
39	20231222	110742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30000	50	2	0.17	678413500	22704	53.59	30300	30350	29600	38900	21000	29950	29880.79	15.68	272	2813	30950	30450	30150	29650	29350	30300	29500	63	8950	500	22160	50	1	12608000	3782	6.55	0.85	12	0.18	4579.00	35324.00	33750	20230704	-11.11	24250	20230316	23.71	33750	-11.11	20230704	24250	23.71	20230316	33750	-11.11	20230704	24250	23.71	20230316	0.98	N	104830	500	63 억	1977547	N	N	0	N	N
40	20231222	100740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29850	-100	5	-0.33	493945650	16540	39.04	30300	30350	29600	38900	21000	29950	29863.70	15.68	272	733	30950	30450	30150	29650	29350	30300	29500	63	8950	500	22160	50	1	12608000	3763	6.52	0.85	12	0.13	4579.00	35324.00	33750	20230704	-11.56	24250	20230316	23.09	33750	-11.56	20230704	24250	23.09	20230316	33750	-11.56	20230704	24250	23.09	20230316	0.98	N	104830	500	63 억	1977547	N	N	0	N	N
41	20231222	090742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30100	150	2	0.50	159633800	5334	12.59	30300	30350	29700	38900	21000	29950	29927.60	15.68	272	-448	30950	30450	30150	29650	29350	30300	29500	63	8950	500	22160	50	1	12608000	3795	6.57	0.85	12	0.04	4579.00	35324.00	33750	20230704	-10.81	24250	20230316	24.12	33750	-10.81	20230704	24250	24.12	20230316	33750	-10.81	20230704	24250	24.12	20230316	0.98	N	104830	500	63 억	1977547	N	N	0	N	N
42	20231221	160737	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29950	-600	5	-1.96	1277259200	42366	78.56	30000	30650	29850	39700	21400	30550	30148.21	15.70	1972	-4669	31283	30916	30533	30166	29783	30725	29975	63	9150	500	22600	50	1	12608000	3776	6.54	0.85	12	0.34	4579.00	35324.00	33750	20230704	-11.26	24250	20230316	23.51	33750	-11.26	20230704	24250	23.51	20230316	33750	-11.26	20230704	24250	23.51	20230316	0.98	N	104830	500	63 억	1979311	N	N	399	N	N
43	20231221	150740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30100	-450	5	-1.47	1183927150	39256	72.80	30000	30650	29850	39700	21400	30550	30159.14	15.70	1972	-4575	31283	30916	30533	30166	29783	30725	29975	63	9150	500	22600	50	1	12608000	3795	6.57	0.85	12	0.31	4579.00	35324.00	33750	20230704	-10.81	24250	20230316	24.12	33750	-10.81	20230704	24250	24.12	20230316	33750	-10.81	20230704	24250	24.12	20230316	0.98	N	104830	500	63 억	1979311	N	N	399	N	N
44	20231221	140738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	-500	5	-1.64	847142800	28035	51.99	30000	30650	29900	39700	21400	30550	30217.33	15.70	1972	-3036	31283	30916	30533	30166	29783	30725	29975	63	9150	500	22600	50	1	12608000	3789	6.56	0.85	12	0.22	4579.00	35324.00	33750	20230704	-10.96	24250	20230316	23.92	33750	-10.96	20230704	24250	23.92	20230316	33750	-10.96	20230704	24250	23.92	20230316	0.98	N	104830	500	63 억	1979311	N	N	399	N	N
45	20231221	130736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30500	-50	5	-0.16	664467500	21988	40.77	30000	30650	29900	39700	21400	30550	30219.55	15.70	1972	-1944	31283	30916	30533	30166	29783	30725	29975	63	9150	500	22600	50	1	12608000	3845	6.66	0.86	12	0.17	4579.00	35324.00	33750	20230704	-9.63	24250	20230316	25.77	33750	-9.63	20230704	24250	25.77	20230316	33750	-9.63	20230704	24250	25.77	20230316	0.98	N	104830	500	63 억	1979311	N	N	399	N	N
46	20231221	120742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30300	-250	5	-0.82	544212700	18040	33.45	30000	30400	29900	39700	21400	30550	30167.00	15.70	1972	-1293	31283	30916	30533	30166	29783	30725	29975	63	9150	500	22600	50	1	12608000	3820	6.62	0.86	12	0.14	4579.00	35324.00	33750	20230704	-10.22	24250	20230316	24.95	33750	-10.22	20230704	24250	24.95	20230316	33750	-10.22	20230704	24250	24.95	20230316	0.98	N	104830	500	63 억	1979311	N	N	399	N	N
47	20231221	110742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30150	-400	5	-1.31	456235500	15132	28.06	30000	30400	29900	39700	21400	30550	30150.38	15.70	1972	-1429	31283	30916	30533	30166	29783	30725	29975	63	9150	500	22600	50	1	12608000	3801	6.58	0.85	12	0.12	4579.00	35324.00	33750	20230704	-10.67	24250	20230316	24.33	33750	-10.67	20230704	24250	24.33	20230316	33750	-10.67	20230704	24250	24.33	20230316	0.98	N	104830	500	63 억	1979311	N	N	399	N	N
48	20231221	100738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30300	-250	5	-0.82	278706850	9245	17.14	30000	30400	29900	39700	21400	30550	30146.77	15.70	1972	-1021	31283	30916	30533	30166	29783	30725	29975	63	9150	500	22600	50	1	12608000	3820	6.62	0.86	12	0.07	4579.00	35324.00	33750	20230704	-10.22	24250	20230316	24.95	33750	-10.22	20230704	24250	24.95	20230316	33750	-10.22	20230704	24250	24.95	20230316	0.98	N	104830	500	63 억	1979311	N	N	399	N	N
49	20231221	090739	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	-500	5	-1.64	87568450	2916	5.41	30000	30250	29900	39700	21400	30550	30030.33	15.70	1972	255	31283	30916	30533	30166	29783	30725	29975	63	9150	500	22600	50	1	12608000	3789	6.56	0.85	12	0.02	4579.00	35324.00	33750	20230704	-10.96	24250	20230316	23.92	33750	-10.96	20230704	24250	23.92	20230316	33750	-10.96	20230704	24250	23.92	20230316	0.98	N	104830	500	63 억	1979311	N	N	399	N	N
50	20231220	160741	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30550	-50	5	-0.16	1644546900	53839	53.93	30900	30900	30150	39750	21450	30600	30545.64	16.01	-10173	-4868	31566	31082	30516	30032	29466	31325	30275	63	9150	500	22640	50	1	12608000	3852	6.67	0.86	12	0.43	4579.00	35324.00	33750	20230704	-9.48	24250	20230316	25.98	33750	-9.48	20230704	24250	25.98	20230316	33750	-9.48	20230704	24250	25.98	20230316	1.00	N	104830	500	63 억	2018876	N	N	399	N	N
51	20231220	150820	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30650	50	2	0.16	1584006300	51856	51.95	30900	30900	30150	39750	21450	30600	30546.25	16.01	-10173	-4738	31566	31082	30516	30032	29466	31325	30275	63	9150	500	22640	50	1	12608000	3864	6.69	0.87	12	0.41	4579.00	35324.00	33750	20230704	-9.19	24250	20230316	26.39	33750	-9.19	20230704	24250	26.39	20230316	33750	-9.19	20230704	24250	26.39	20230316	1.00	N	104830	500	63 억	2018876	N	N	1910	N	N
52	20231220	140830	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30700	100	2	0.33	1173680000	38491	38.56	30900	30900	30150	39750	21450	30600	30492.32	16.01	-10173	-587	31566	31082	30516	30032	29466	31325	30275	63	9150	500	22640	50	1	12608000	3871	6.70	0.87	12	0.31	4579.00	35324.00	33750	20230704	-9.04	24250	20230316	26.60	33750	-9.04	20230704	24250	26.60	20230316	33750	-9.04	20230704	24250	26.60	20230316	1.00	N	104830	500	63 억	2018876	N	N	1910	N	N
53	20231220	130825	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30300	-300	5	-0.98	724838200	23843	23.88	30900	30900	30150	39750	21450	30600	30400.46	16.01	-10173	2440	31566	31082	30516	30032	29466	31325	30275	63	9150	500	22640	50	1	12608000	3820	6.62	0.86	12	0.19	4579.00	35324.00	33750	20230704	-10.22	24250	20230316	24.95	33750	-10.22	20230704	24250	24.95	20230316	33750	-10.22	20230704	24250	24.95	20230316	1.00	N	104830	500	63 억	2018876	N	N	1910	N	N
54	20231220	120737	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30250	-350	5	-1.14	550959700	18099	18.13	30900	30900	30150	39750	21450	30600	30441.44	16.01	-10173	2190	31566	31082	30516	30032	29466	31325	30275	63	9150	500	22640	50	1	12608000	3814	6.61	0.86	12	0.14	4579.00	35324.00	33750	20230704	-10.37	24250	20230316	24.74	33750	-10.37	20230704	24250	24.74	20230316	33750	-10.37	20230704	24250	24.74	20230316	1.00	N	104830	500	63 억	2018876	N	N	1910	N	N
55	20231220	110740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30400	-200	5	-0.65	454772150	14930	14.96	30900	30900	30150	39750	21450	30600	30460.29	16.01	-10173	2857	31566	31082	30516	30032	29466	31325	30275	63	9150	500	22640	50	1	12608000	3833	6.64	0.86	12	0.12	4579.00	35324.00	33750	20230704	-9.93	24250	20230316	25.36	33750	-9.93	20230704	24250	25.36	20230316	33750	-9.93	20230704	24250	25.36	20230316	1.00	N	104830	500	63 억	2018876	N	N	1910	N	N
56	20231220	100739	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30350	-250	5	-0.82	316648450	10367	10.39	30900	30900	30300	39750	21450	30600	30543.88	16.01	-10173	2285	31566	31082	30516	30032	29466	31325	30275	63	9150	500	22640	50	1	12608000	3827	6.63	0.86	12	0.08	4579.00	35324.00	33750	20230704	-10.07	24250	20230316	25.15	33750	-10.07	20230704	24250	25.15	20230316	33750	-10.07	20230704	24250	25.15	20230316	1.00	N	104830	500	63 억	2018876	N	N	1910	N	N
57	20231220	090738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30600	0	3	0.00	23486250	764	0.77	30900	30900	30600	39750	21450	30600	30741.16	16.01	-10173	-67	31566	31082	30516	30032	29466	31325	30275	63	9150	500	22640	50	1	12608000	3858	6.68	0.87	12	0.01	4579.00	35324.00	33750	20230704	-9.33	24250	20230316	26.19	33750	-9.33	20230704	24250	26.19	20230316	33750	-9.33	20230704	24250	26.19	20230316	1.00	N	104830	500	63 억	2018876	N	N	1910	N	N
58	20231219	160737	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30600	500	2	1.66	3067593800	99730	97.63	30100	31000	29950	39100	21100	30100	30759.01	16.07	-1144	13435	31033	30566	29683	29216	28333	30800	29450	63	9000	500	22270	50	1	12608000	3858	6.68	0.87	12	0.79	4579.00	35324.00	33750	20230704	-9.33	24250	20230316	26.19	33750	-9.33	20230704	24250	26.19	20230316	33750	-9.33	20230704	24250	26.19	20230316	1.04	N	104830	500	63 억	2025997	N	N	1910	N	N
59	20231219	150741	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30750	650	2	2.16	2839230700	92270	90.33	30100	31000	29950	39100	21100	30100	30770.90	16.07	-1144	12365	31033	30566	29683	29216	28333	30800	29450	63	9000	500	22270	50	1	12608000	3877	6.72	0.87	12	0.73	4579.00	35324.00	33750	20230704	-8.89	24250	20230316	26.80	33750	-8.89	20230704	24250	26.80	20230316	33750	-8.89	20230704	24250	26.80	20230316	1.04	N	104830	500	63 억	2025997	N	N	997	N	N
60	20231219	140736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30850	750	2	2.49	2458994850	79934	78.25	30100	31000	29950	39100	21100	30100	30762.81	16.07	-1144	13622	31033	30566	29683	29216	28333	30800	29450	63	9000	500	22270	50	1	12608000	3890	6.74	0.87	12	0.63	4579.00	35324.00	33750	20230704	-8.59	24250	20230316	27.22	33750	-8.59	20230704	24250	27.22	20230316	33750	-8.59	20230704	24250	27.22	20230316	1.04	N	104830	500	63 억	2025997	N	N	997	N	N
61	20231219	130741	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30950	850	2	2.82	2009150300	65356	63.98	30100	31000	29950	39100	21100	30100	30741.64	16.07	-1144	13540	31033	30566	29683	29216	28333	30800	29450	63	9000	500	22270	50	1	12608000	3902	6.76	0.88	12	0.52	4579.00	35324.00	33750	20230704	-8.30	24250	20230316	27.63	33750	-8.30	20230704	24250	27.63	20230316	33750	-8.30	20230704	24250	27.63	20230316	1.04	N	104830	500	63 억	2025997	N	N	997	N	N
62	20231219	120740	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30900	800	2	2.66	1616812950	52686	51.58	30100	31000	29950	39100	21100	30100	30687.71	16.07	-1144	11733	31033	30566	29683	29216	28333	30800	29450	63	9000	500	22270	50	1	12608000	3896	6.75	0.87	12	0.42	4579.00	35324.00	33750	20230704	-8.44	24250	20230316	27.42	33750	-8.44	20230704	24250	27.42	20230316	33750	-8.44	20230704	24250	27.42	20230316	1.04	N	104830	500	63 억	2025997	N	N	997	N	N
63	20231219	110741	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30850	750	2	2.49	1199845950	39197	38.37	30100	30900	29950	39100	21100	30100	30610.66	16.07	-1144	10165	31033	30566	29683	29216	28333	30800	29450	63	9000	500	22270	50	1	12608000	3890	6.74	0.87	12	0.31	4579.00	35324.00	33750	20230704	-8.59	24250	20230316	27.22	33750	-8.59	20230704	24250	27.22	20230316	33750	-8.59	20230704	24250	27.22	20230316	1.04	N	104830	500	63 억	2025997	N	N	997	N	N
64	20231219	100738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30800	700	2	2.33	759925500	24915	24.39	30100	30800	29950	39100	21100	30100	30500.72	16.07	-1144	6354	31033	30566	29683	29216	28333	30800	29450	63	9000	500	22270	50	1	12608000	3883	6.73	0.87	12	0.20	4579.00	35324.00	33750	20230704	-8.74	24250	20230316	27.01	33750	-8.74	20230704	24250	27.01	20230316	33750	-8.74	20230704	24250	27.01	20230316	1.04	N	104830	500	63 억	2025997	N	N	997	N	N
65	20231219	090735	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30300	200	2	0.66	81123050	2693	2.64	30100	30300	29950	39100	21100	30100	30123.67	16.07	-1144	607	31033	30566	29683	29216	28333	30800	29450	63	9000	500	22270	50	1	12608000	3820	6.62	0.86	12	0.02	4579.00	35324.00	33750	20230704	-10.22	24250	20230316	24.95	33750	-10.22	20230704	24250	24.95	20230316	33750	-10.22	20230704	24250	24.95	20230316	1.04	N	104830	500	63 억	2025997	N	N	997	N	N
66	20231218	160734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30100	1350	2	4.70	3031634700	101942	172.65	28850	30150	28800	37350	20150	28750	29738.75	16.31	0	25485	29616	29182	28916	28482	28216	29050	28350	63	8600	500	21270	50	1	12608000	3795	6.57	0.85	12	0.81	4579.00	35324.00	33750	20230704	-10.81	24250	20230316	24.12	33750	-10.81	20230704	24250	24.12	20230316	33750	-10.81	20230704	24250	24.12	20230316	1.00	N	104830	500	63 억	2056890	N	N	997	N	N
67	20231218	150738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	30050	1300	2	4.52	2756920700	92806	157.17	28850	30100	28800	37350	20150	28750	29706.28	16.31	0	23893	29616	29182	28916	28482	28216	29050	28350	63	8600	500	21270	50	1	12608000	3789	6.56	0.85	12	0.74	4579.00	35324.00	33750	20230704	-10.96	24250	20230316	23.92	33750	-10.96	20230704	24250	23.92	20230316	33750	-10.96	20230704	24250	23.92	20230316	1.00	N	104830	500	63 억	2056890	N	N	1	N	N
68	20231218	140733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29850	1100	2	3.83	1948807150	65822	111.47	28850	29850	28800	37350	20150	28750	29607.23	16.31	0	21510	29616	29182	28916	28482	28216	29050	28350	63	8600	500	21270	50	1	12608000	3763	6.52	0.85	12	0.52	4579.00	35324.00	33750	20230704	-11.56	24250	20230316	23.09	33750	-11.56	20230704	24250	23.09	20230316	33750	-11.56	20230704	24250	23.09	20230316	1.00	N	104830	500	63 억	2056890	N	N	1	N	N
69	20231218	130734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29750	1000	2	3.48	1448239750	48992	82.97	28850	29750	28800	37350	20150	28750	29560.74	16.31	0	17335	29616	29182	28916	28482	28216	29050	28350	63	8600	500	21270	50	1	12608000	3751	6.50	0.84	12	0.39	4579.00	35324.00	33750	20230704	-11.85	24250	20230316	22.68	33750	-11.85	20230704	24250	22.68	20230316	33750	-11.85	20230704	24250	22.68	20230316	1.00	N	104830	500	63 억	2056890	N	N	1	N	N
70	20231218	120729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29600	850	2	2.96	1115840500	37790	64.00	28850	29750	28800	37350	20150	28750	29527.40	16.31	0	13821	29616	29182	28916	28482	28216	29050	28350	63	8600	500	21270	50	1	12608000	3732	6.46	0.84	12	0.30	4579.00	35324.00	33750	20230704	-12.30	24250	20230316	22.06	33750	-12.30	20230704	24250	22.06	20230316	33750	-12.30	20230704	24250	22.06	20230316	1.00	N	104830	500	63 억	2056890	N	N	1	N	N
71	20231218	110732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29600	850	2	2.96	763387350	25898	43.86	28850	29700	28800	37350	20150	28750	29476.69	16.31	0	9708	29616	29182	28916	28482	28216	29050	28350	63	8600	500	21270	50	1	12608000	3732	6.46	0.84	12	0.21	4579.00	35324.00	33750	20230704	-12.30	24250	20230316	22.06	33750	-12.30	20230704	24250	22.06	20230316	33750	-12.30	20230704	24250	22.06	20230316	1.00	N	104830	500	63 억	2056890	N	N	1	N	N
72	20231218	100730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29500	750	2	2.61	339787500	11585	19.62	28850	29600	28800	37350	20150	28750	29329.95	16.31	0	2831	29616	29182	28916	28482	28216	29050	28350	63	8600	500	21270	50	1	12608000	3719	6.44	0.84	12	0.09	4579.00	35324.00	33750	20230704	-12.59	24250	20230316	21.65	33750	-12.59	20230704	24250	21.65	20230316	33750	-12.59	20230704	24250	21.65	20230316	1.00	N	104830	500	63 억	2056890	N	N	1	N	N
73	20231218	090728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29000	250	2	0.87	29011500	999	1.69	28850	29200	28800	37350	20150	28750	29040.54	16.31	0	95	29616	29182	28916	28482	28216	29050	28350	63	8600	500	21270	50	1	12608000	3656	6.33	0.82	12	0.01	4579.00	35324.00	33750	20230704	-14.07	24250	20230316	19.59	33750	-14.07	20230704	24250	19.59	20230316	33750	-14.07	20230704	24250	19.59	20230316	1.00	N	104830	500	63 억	2056890	N	N	1	N	N
74	20231215	160730	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28750	-450	5	-1.54	1706952750	59039	29.77	29200	29350	28650	37950	20450	29200	28912.45	16.19	884	7906	30266	29732	29266	28732	28266	29500	28500	63	8750	500	21600	50	1	12608000	3625	6.28	0.81	12	0.47	4579.00	35324.00	33750	20230704	-14.81	24250	20230316	18.56	33750	-14.81	20230704	24250	18.56	20230316	33750	-14.81	20230704	24250	18.56	20230316	0.99	N	104830	500	63 억	2041291	N	N	1	N	N
75	20231215	150733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28850	-350	5	-1.20	1644977400	56886	28.68	29200	29350	28650	37950	20450	29200	28917.09	16.19	884	8398	30266	29732	29266	28732	28266	29500	28500	63	8750	500	21600	50	1	12608000	3637	6.30	0.82	12	0.45	4579.00	35324.00	33750	20230704	-14.52	24250	20230316	18.97	33750	-14.52	20230704	24250	18.97	20230316	33750	-14.52	20230704	24250	18.97	20230316	0.99	N	104830	500	63 억	2041291	N	N	0	N	N
76	20231215	140733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28750	-450	5	-1.54	1512410100	52289	26.36	29200	29350	28650	37950	20450	29200	28924.06	16.19	884	6821	30266	29732	29266	28732	28266	29500	28500	63	8750	500	21600	50	1	12608000	3625	6.28	0.81	12	0.41	4579.00	35324.00	33750	20230704	-14.81	24250	20230316	18.56	33750	-14.81	20230704	24250	18.56	20230316	33750	-14.81	20230704	24250	18.56	20230316	0.99	N	104830	500	63 억	2041291	N	N	0	N	N
77	20231215	130727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28800	-400	5	-1.37	1236360050	42693	21.52	29200	29350	28800	37950	20450	29200	28959.32	16.19	884	4743	30266	29732	29266	28732	28266	29500	28500	63	8750	500	21600	50	1	12608000	3631	6.29	0.82	12	0.34	4579.00	35324.00	33750	20230704	-14.67	24250	20230316	18.76	33750	-14.67	20230704	24250	18.76	20230316	33750	-14.67	20230704	24250	18.76	20230316	0.99	N	104830	500	63 억	2041291	N	N	0	N	N
78	20231215	120729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28950	-250	5	-0.86	1066881000	36824	18.57	29200	29350	28800	37950	20450	29200	28972.44	16.19	884	6237	30266	29732	29266	28732	28266	29500	28500	63	8750	500	21600	50	1	12608000	3650	6.32	0.82	12	0.29	4579.00	35324.00	33750	20230704	-14.22	24250	20230316	19.38	33750	-14.22	20230704	24250	19.38	20230316	33750	-14.22	20230704	24250	19.38	20230316	0.99	N	104830	500	63 억	2041291	N	N	0	N	N
79	20231215	110724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	28950	-250	5	-0.86	880758200	30386	15.32	29200	29350	28800	37950	20450	29200	28985.66	16.19	884	5626	30266	29732	29266	28732	28266	29500	28500	63	8750	500	21600	50	1	12608000	3650	6.32	0.82	12	0.24	4579.00	35324.00	33750	20230704	-14.22	24250	20230316	19.38	33750	-14.22	20230704	24250	19.38	20230316	33750	-14.22	20230704	24250	19.38	20230316	0.99	N	104830	500	63 억	2041291	N	N	0	N	N
80	20231215	100729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29050	-150	5	-0.51	463252900	15958	8.05	29200	29350	28800	37950	20450	29200	29029.51	16.19	884	219	30266	29732	29266	28732	28266	29500	28500	63	8750	500	21600	50	1	12608000	3663	6.34	0.82	12	0.13	4579.00	35324.00	33750	20230704	-13.93	24250	20230316	19.79	33750	-13.93	20230704	24250	19.79	20230316	33750	-13.93	20230704	24250	19.79	20230316	0.99	N	104830	500	63 억	2041291	N	N	0	N	N
81	20231215	090731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	29250	50	2	0.17	74005550	2542	1.28	29200	29350	29000	37950	20450	29200	29113.12	16.19	884	900	30266	29732	29266	28732	28266	29500	28500	63	8750	500	21600	50	1	12608000	3688	6.39	0.83	12	0.02	4579.00	35324.00	33750	20230704	-13.33	24250	20230316	20.62	33750	-13.33	20230704	24250	20.62	20230316	33750	-13.33	20230704	24250	20.62	20230316	0.99	N	104830	500	63 억	2041291	N	N	0	N	N
82	20231214	160726	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29200	150	2	0.52	5767091900	197627	405.80	29550	29800	28800	37750	20350	29050	29181.69	15.81	136	-65305	29750	29400	29150	28800	28550	29575	28975	63	8700	500	21490	50	1	12608000	3682	6.38	0.83	12	1.57	4579.00	35324.00	33750	20230704	-13.48	24250	20230316	20.41	33750	-13.48	20230704	24250	20.41	20230316	33750	-13.48	20230704	24250	20.41	20230316	0.99	N	104830	500	63 억	1992773	N	N	1281	N	N
83	20231214	150753	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29000	-50	5	-0.17	2914753700	99884	205.10	29550	29800	28800	37750	20350	29050	29181.39	15.81	136	-17663	29750	29400	29150	28800	28550	29575	28975	63	8700	500	21490	50	1	12608000	3656	6.33	0.82	12	0.79	4579.00	35324.00	33750	20230704	-14.07	24250	20230316	19.59	33750	-14.07	20230704	24250	19.59	20230316	33750	-14.07	20230704	24250	19.59	20230316	0.99	N	104830	500	63 억	1992773	N	N	1281	N	N
84	20231214	140734	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29400	350	2	1.20	1800640300	61409	126.10	29550	29800	28950	37750	20350	29050	29322.09	15.81	136	-808	29750	29400	29150	28800	28550	29575	28975	63	8700	500	21490	50	1	12608000	3707	6.42	0.83	12	0.49	4579.00	35324.00	33750	20230704	-12.89	24250	20230316	21.24	33750	-12.89	20230704	24250	21.24	20230316	33750	-12.89	20230704	24250	21.24	20230316	0.99	N	104830	500	63 억	1992773	N	N	1281	N	N
85	20231214	130749	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29100	50	2	0.17	1528682600	52095	106.97	29550	29800	28950	37750	20350	29050	29344.13	15.81	136	-974	29750	29400	29150	28800	28550	29575	28975	63	8700	500	21490	50	1	12608000	3669	6.36	0.82	12	0.41	4579.00	35324.00	33750	20230704	-13.78	24250	20230316	20.00	33750	-13.78	20230704	24250	20.00	20230316	33750	-13.78	20230704	24250	20.00	20230316	0.99	N	104830	500	63 억	1992773	N	N	1281	N	N
86	20231214	120801	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29050	0	3	0.00	1217095000	41362	84.93	29550	29800	29000	37750	20350	29050	29425.44	15.81	136	-2456	29750	29400	29150	28800	28550	29575	28975	63	8700	500	21490	50	1	12608000	3663	6.34	0.82	12	0.33	4579.00	35324.00	33750	20230704	-13.93	24250	20230316	19.79	33750	-13.93	20230704	24250	19.79	20230316	33750	-13.93	20230704	24250	19.79	20230316	0.99	N	104830	500	63 억	1992773	N	N	1281	N	N
87	20231214	110729	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29400	350	2	1.20	923137750	31296	64.26	29550	29800	29200	37750	20350	29050	29496.99	15.81	136	1735	29750	29400	29150	28800	28550	29575	28975	63	8700	500	21490	50	1	12608000	3707	6.42	0.83	12	0.25	4579.00	35324.00	33750	20230704	-12.89	24250	20230316	21.24	33750	-12.89	20230704	24250	21.24	20230316	33750	-12.89	20230704	24250	21.24	20230316	0.99	N	104830	500	63 억	1992773	N	N	1281	N	N
88	20231214	100720	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29350	300	2	1.03	707579400	23961	49.20	29550	29800	29200	37750	20350	29050	29530.46	15.81	136	2933	29750	29400	29150	28800	28550	29575	28975	63	8700	500	21490	50	1	12608000	3700	6.41	0.83	12	0.19	4579.00	35324.00	33750	20230704	-13.04	24250	20230316	21.03	33750	-13.04	20230704	24250	21.03	20230316	33750	-13.04	20230704	24250	21.03	20230316	0.99	N	104830	500	63 억	1992773	N	N	1281	N	N
89	20231214	090700	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29500	450	2	1.55	193925550	6592	13.54	29550	29600	29200	37750	20350	29050	29418.32	15.81	136	2080	29750	29400	29150	28800	28550	29575	28975	63	8700	500	21490	50	1	12608000	3719	6.44	0.84	12	0.05	4579.00	35324.00	33750	20230704	-12.59	24250	20230316	21.65	33750	-12.59	20230704	24250	21.65	20230316	33750	-12.59	20230704	24250	21.65	20230316	0.99	N	104830	500	63 억	1992773	N	N	1281	N	N
90	20231213	160725	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29050	150	2	0.52	1422849500	48628	69.92	28950	29500	28900	37550	20250	28900	29259.93	15.78	0	1431	29833	29366	29083	28616	28333	29225	28475	63	8650	500	21380	50	1	12608000	3663	6.34	0.82	12	0.39	4579.00	35324.00	33750	20230704	-13.93	24250	20230316	19.79	33750	-13.93	20230704	24250	19.79	20230316	33750	-13.93	20230704	24250	19.79	20230316	1.03	N	104830	500	63 억	1989610	N	N	1281	N	N
91	20231213	150741	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29250	350	2	1.21	1347651250	46047	66.20	28950	29500	28900	37550	20250	28900	29266.86	15.78	0	1863	29833	29366	29083	28616	28333	29225	28475	63	8650	500	21380	50	1	12608000	3688	6.39	0.83	12	0.37	4579.00	35324.00	33750	20230704	-13.33	24250	20230316	20.62	33750	-13.33	20230704	24250	20.62	20230316	33750	-13.33	20230704	24250	20.62	20230316	1.03	N	104830	500	63 억	1989610	N	N	171	N	N
92	20231213	140740	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29350	450	2	1.56	1038565600	35488	51.02	28950	29500	28900	37550	20250	28900	29265.26	15.78	0	2193	29833	29366	29083	28616	28333	29225	28475	63	8650	500	21380	50	1	12608000	3700	6.41	0.83	12	0.28	4579.00	35324.00	33750	20230704	-13.04	24250	20230316	21.03	33750	-13.04	20230704	24250	21.03	20230316	33750	-13.04	20230704	24250	21.03	20230316	1.03	N	104830	500	63 억	1989610	N	N	171	N	N
93	20231213	130741	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29350	450	2	1.56	824098450	28171	40.50	28950	29500	28900	37550	20250	28900	29253.43	15.78	0	1407	29833	29366	29083	28616	28333	29225	28475	63	8650	500	21380	50	1	12608000	3700	6.41	0.83	12	0.22	4579.00	35324.00	33750	20230704	-13.04	24250	20230316	21.03	33750	-13.04	20230704	24250	21.03	20230316	33750	-13.04	20230704	24250	21.03	20230316	1.03	N	104830	500	63 억	1989610	N	N	171	N	N
94	20231213	120738	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29400	500	2	1.73	672814050	23020	33.10	28950	29500	28900	37550	20250	28900	29227.37	15.78	0	1678	29833	29366	29083	28616	28333	29225	28475	63	8650	500	21380	50	1	12608000	3707	6.42	0.83	12	0.18	4579.00	35324.00	33750	20230704	-12.89	24250	20230316	21.24	33750	-12.89	20230704	24250	21.24	20230316	33750	-12.89	20230704	24250	21.24	20230316	1.03	N	104830	500	63 억	1989610	N	N	171	N	N
95	20231213	110741	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29300	400	2	1.38	484947900	16612	23.88	28950	29500	28900	37550	20250	28900	29192.63	15.78	0	-269	29833	29366	29083	28616	28333	29225	28475	63	8650	500	21380	50	1	12608000	3694	6.40	0.83	12	0.13	4579.00	35324.00	33750	20230704	-13.19	24250	20230316	20.82	33750	-13.19	20230704	24250	20.82	20230316	33750	-13.19	20230704	24250	20.82	20230316	1.03	N	104830	500	63 억	1989610	N	N	171	N	N
96	20231213	100744	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	28950	50	2	0.17	324135400	11096	15.95	28950	29500	28900	37550	20250	28900	29211.91	15.78	0	-403	29833	29366	29083	28616	28333	29225	28475	63	8650	500	21380	50	1	12608000	3650	6.32	0.82	12	0.09	4579.00	35324.00	33750	20230704	-14.22	24250	20230316	19.38	33750	-14.22	20230704	24250	19.38	20230316	33750	-14.22	20230704	24250	19.38	20230316	1.03	N	104830	500	63 억	1989610	N	N	171	N	N
97	20231213	090734	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29150	250	2	0.87	68976850	2364	3.40	28950	29450	28900	37550	20250	28900	29178.02	15.78	0	-736	29833	29366	29083	28616	28333	29225	28475	63	8650	500	21380	50	1	12608000	3675	6.37	0.83	12	0.02	4579.00	35324.00	33750	20230704	-13.63	24250	20230316	20.21	33750	-13.63	20230704	24250	20.21	20230316	33750	-13.63	20230704	24250	20.21	20230316	1.03	N	104830	500	63 억	1989610	N	N	171	N	N
98	20231212	160708	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	28900	-50	5	-0.17	2018990100	69316	99.40	29000	29550	28800	37600	20300	28950	29128.00	16.09	-136	12832	30283	29616	29233	28566	28183	29425	28375	63	8650	500	21420	50	1	12608000	3644	6.31	0.82	12	0.55	4579.00	35324.00	33750	20230704	-14.37	24250	20230316	19.18	33750	-14.37	20230704	24250	19.18	20230316	33750	-14.37	20230704	24250	19.18	20230316	1.16	N	104830	500	63 억	2028901	N	N	171	N	N
99	20231212	150716	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	28950	0	3	0.00	1870737850	64203	92.07	29000	29550	28800	37600	20300	28950	29137.86	16.09	-136	10750	30283	29616	29233	28566	28183	29425	28375	63	8650	500	21420	50	1	12608000	3650	6.32	0.82	12	0.51	4579.00	35324.00	33750	20230704	-14.22	24250	20230316	19.38	33750	-14.22	20230704	24250	19.38	20230316	33750	-14.22	20230704	24250	19.38	20230316	1.16	N	104830	500	63 억	2028901	N	N	123	N	N
100	20231212	140638	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29250	300	2	1.04	1119231050	38283	54.90	29000	29550	28900	37600	20300	28950	29235.72	16.09	-136	-2039	30283	29616	29233	28566	28183	29425	28375	63	8650	500	21420	50	1	12608000	3688	6.39	0.83	12	0.30	4579.00	35324.00	33750	20230704	-13.33	24250	20230316	20.62	33750	-13.33	20230704	24250	20.62	20230316	33750	-13.33	20230704	24250	20.62	20230316	1.16	N	104830	500	63 억	2028901	N	N	123	N	N
101	20231212	130639	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29250	300	2	1.04	799430050	27402	39.30	29000	29500	28900	37600	20300	28950	29174.15	16.09	-136	-406	30283	29616	29233	28566	28183	29425	28375	63	8650	500	21420	50	1	12608000	3688	6.39	0.83	12	0.22	4579.00	35324.00	33750	20230704	-13.33	24250	20230316	20.62	33750	-13.33	20230704	24250	20.62	20230316	33750	-13.33	20230704	24250	20.62	20230316	1.16	N	104830	500	63 억	2028901	N	N	123	N	N
102	20231212	120633	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29150	200	2	0.69	623505600	21392	30.68	29000	29500	28900	37600	20300	28950	29146.67	16.09	-136	780	30283	29616	29233	28566	28183	29425	28375	63	8650	500	21420	50	1	12608000	3675	6.37	0.83	12	0.17	4579.00	35324.00	33750	20230704	-13.63	24250	20230316	20.21	33750	-13.63	20230704	24250	20.21	20230316	33750	-13.63	20230704	24250	20.21	20230316	1.16	N	104830	500	63 억	2028901	N	N	123	N	N
103	20231212	110644	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29150	200	2	0.69	556957550	19109	27.40	29000	29500	28900	37600	20300	28950	29146.35	16.09	-136	1179	30283	29616	29233	28566	28183	29425	28375	63	8650	500	21420	50	1	12608000	3675	6.37	0.83	12	0.15	4579.00	35324.00	33750	20230704	-13.63	24250	20230316	20.21	33750	-13.63	20230704	24250	20.21	20230316	33750	-13.63	20230704	24250	20.21	20230316	1.16	N	104830	500	63 억	2028901	N	N	123	N	N
104	20231212	100710	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29050	100	2	0.35	263790900	9058	12.99	29000	29300	28950	37600	20300	28950	29122.42	16.09	-136	-1527	30283	29616	29233	28566	28183	29425	28375	63	8650	500	21420	50	1	12608000	3663	6.34	0.82	12	0.07	4579.00	35324.00	33750	20230704	-13.93	24250	20230316	19.79	33750	-13.93	20230704	24250	19.79	20230316	33750	-13.93	20230704	24250	19.79	20230316	1.16	N	104830	500	63 억	2028901	N	N	123	N	N
105	20231212	090709	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29000	50	2	0.17	64342350	2208	3.17	29000	29250	28950	37600	20300	28950	29140.56	16.09	-136	-871	30283	29616	29233	28566	28183	29425	28375	63	8650	500	21420	50	1	12608000	3656	6.33	0.82	12	0.02	4579.00	35324.00	33750	20230704	-14.07	24250	20230316	19.59	33750	-14.07	20230704	24250	19.59	20230316	33750	-14.07	20230704	24250	19.59	20230316	1.16	N	104830	500	63 억	2028901	N	N	123	N	N
106	20231211	160712	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	28950	-550	5	-1.86	2028058650	69479	33.95	29900	29900	28850	38350	20650	29500	29189.80	16.01	-2652	9566	30800	30150	29250	28600	27700	30475	28925	63	8850	500	21830	50	1	12608000	3650	6.32	0.82	12	0.55	4579.00	35324.00	33750	20230704	-14.22	24250	20230316	19.38	33750	-14.22	20230704	24250	19.38	20230316	33750	-14.22	20230704	24250	19.38	20230316	1.06	N	104830	500	63 억	2018359	N	N	123	N	N
107	20231211	150709	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	28950	-550	5	-1.86	1952435250	66867	32.67	29900	29900	28850	38350	20650	29500	29198.79	16.01	-2652	9254	30800	30150	29250	28600	27700	30475	28925	63	8850	500	21830	50	1	12608000	3650	6.32	0.82	12	0.53	4579.00	35324.00	33750	20230704	-14.22	24250	20230316	19.38	33750	-14.22	20230704	24250	19.38	20230316	33750	-14.22	20230704	24250	19.38	20230316	1.06	N	104830	500	63 억	2018359	N	N	148	N	N
108	20231211	140708	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29250	-250	5	-0.85	1736117800	59414	29.03	29900	29900	28850	38350	20650	29500	29220.69	16.01	-2652	9793	30800	30150	29250	28600	27700	30475	28925	63	8850	500	21830	50	1	12608000	3688	6.39	0.83	12	0.47	4579.00	35324.00	33750	20230704	-13.33	24250	20230316	20.62	33750	-13.33	20230704	24250	20.62	20230316	33750	-13.33	20230704	24250	20.62	20230316	1.06	N	104830	500	63 억	2018359	N	N	148	N	N
109	20231211	130710	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29000	-500	5	-1.69	1538430300	52607	25.70	29900	29900	28850	38350	20650	29500	29243.83	16.01	-2652	10072	30800	30150	29250	28600	27700	30475	28925	63	8850	500	21830	50	1	12608000	3656	6.33	0.82	12	0.42	4579.00	35324.00	33750	20230704	-14.07	24250	20230316	19.59	33750	-14.07	20230704	24250	19.59	20230316	33750	-14.07	20230704	24250	19.59	20230316	1.06	N	104830	500	63 억	2018359	N	N	148	N	N
110	20231211	120709	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29000	-500	5	-1.69	1397756300	47757	23.33	29900	29900	28850	38350	20650	29500	29268.09	16.01	-2652	10378	30800	30150	29250	28600	27700	30475	28925	63	8850	500	21830	50	1	12608000	3656	6.33	0.82	12	0.38	4579.00	35324.00	33750	20230704	-14.07	24250	20230316	19.59	33750	-14.07	20230704	24250	19.59	20230316	33750	-14.07	20230704	24250	19.59	20230316	1.06	N	104830	500	63 억	2018359	N	N	148	N	N
111	20231211	110707	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29200	-300	5	-1.02	1229396300	41980	20.51	29900	29900	28850	38350	20650	29500	29285.29	16.01	-2652	10943	30800	30150	29250	28600	27700	30475	28925	63	8850	500	21830	50	1	12608000	3682	6.38	0.83	12	0.33	4579.00	35324.00	33750	20230704	-13.48	24250	20230316	20.41	33750	-13.48	20230704	24250	20.41	20230316	33750	-13.48	20230704	24250	20.41	20230316	1.06	N	104830	500	63 억	2018359	N	N	148	N	N
112	20231211	100705	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29350	-150	5	-0.51	1103107750	37679	18.41	29900	29900	28850	38350	20650	29500	29276.46	16.01	-2652	9876	30800	30150	29250	28600	27700	30475	28925	63	8850	500	21830	50	1	12608000	3700	6.41	0.83	12	0.30	4579.00	35324.00	33750	20230704	-13.04	24250	20230316	21.03	33750	-13.04	20230704	24250	21.03	20230316	33750	-13.04	20230704	24250	21.03	20230316	1.06	N	104830	500	63 억	2018359	N	N	148	N	N
113	20231211	090705	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29450	-50	5	-0.17	159346250	5384	2.63	29900	29900	29450	38350	20650	29500	29596.26	16.01	-2652	-1308	30800	30150	29250	28600	27700	30475	28925	63	8850	500	21830	50	1	12608000	3713	6.43	0.83	12	0.04	4579.00	35324.00	33750	20230704	-12.74	24250	20230316	21.44	33750	-12.74	20230704	24250	21.44	20230316	33750	-12.74	20230704	24250	21.44	20230316	1.06	N	104830	500	63 억	2018359	N	N	148	N	N
114	20231208	160657	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29500	800	2	2.79	6004811700	204508	112.91	28350	29900	28350	37300	20100	28700	29362.20	16.04	-952	11507	29633	29166	28533	28066	27433	29400	28300	63	8600	500	21230	50	1	12608000	3719	6.44	0.84	12	1.62	4579.00	35324.00	33750	20230704	-12.59	24250	20230316	21.65	33750	-12.59	20230704	24250	21.65	20230316	33750	-12.59	20230704	24250	21.65	20230316	1.15	N	104830	500	63 억	2022736	N	N	148	N	N
115	20231208	150702	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29500	800	2	2.79	5871385600	199973	110.40	28350	29900	28350	37300	20100	28700	29360.89	16.04	-952	9175	29633	29166	28533	28066	27433	29400	28300	63	8600	500	21230	50	1	12608000	3719	6.44	0.84	12	1.59	4579.00	35324.00	33750	20230704	-12.59	24250	20230316	21.65	33750	-12.59	20230704	24250	21.65	20230316	33750	-12.59	20230704	24250	21.65	20230316	1.15	N	104830	500	63 억	2022736	N	N	0	N	N
116	20231208	140700	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29650	950	2	3.31	4582267000	156537	86.42	28350	29750	28350	37300	20100	28700	29272.74	16.04	-952	15275	29633	29166	28533	28066	27433	29400	28300	63	8600	500	21230	50	1	12608000	3738	6.48	0.84	12	1.24	4579.00	35324.00	33750	20230704	-12.15	24250	20230316	22.27	33750	-12.15	20230704	24250	22.27	20230316	33750	-12.15	20230704	24250	22.27	20230316	1.15	N	104830	500	63 억	2022736	N	N	0	N	N
117	20231208	130700	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29700	1000	2	3.48	3972704650	135950	75.06	28350	29750	28350	37300	20100	28700	29221.81	16.04	-952	17547	29633	29166	28533	28066	27433	29400	28300	63	8600	500	21230	50	1	12608000	3745	6.49	0.84	12	1.08	4579.00	35324.00	33750	20230704	-12.00	24250	20230316	22.47	33750	-12.00	20230704	24250	22.47	20230316	33750	-12.00	20230704	24250	22.47	20230316	1.15	N	104830	500	63 억	2022736	N	N	0	N	N
118	20231208	120656	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29500	800	2	2.79	3308489550	113530	62.68	28350	29600	28350	37300	20100	28700	29141.98	16.04	-952	15135	29633	29166	28533	28066	27433	29400	28300	63	8600	500	21230	50	1	12608000	3719	6.44	0.84	12	0.90	4579.00	35324.00	33750	20230704	-12.59	24250	20230316	21.65	33750	-12.59	20230704	24250	21.65	20230316	33750	-12.59	20230704	24250	21.65	20230316	1.15	N	104830	500	63 억	2022736	N	N	0	N	N
119	20231208	110654	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	29450	750	2	2.61	2742538850	94322	52.07	28350	29600	28350	37300	20100	28700	29076.34	16.04	-952	15172	29633	29166	28533	28066	27433	29400	28300	63	8600	500	21230	50	1	12608000	3713	6.43	0.83	12	0.75	4579.00	35324.00	33750	20230704	-12.74	24250	20230316	21.44	33750	-12.74	20230704	24250	21.44	20230316	33750	-12.74	20230704	24250	21.44	20230316	1.15	N	104830	500	63 억	2022736	N	N	0	N	N
120	20231208	100703	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	28800	100	2	0.35	1228929950	42600	23.52	28350	29100	28350	37300	20100	28700	28848.12	16.04	-952	3759	29633	29166	28533	28066	27433	29400	28300	63	8600	500	21230	50	1	12608000	3631	6.29	0.82	12	0.34	4579.00	35324.00	33750	20230704	-14.67	24250	20230316	18.76	33750	-14.67	20230704	24250	18.76	20230316	33750	-14.67	20230704	24250	18.76	20230316	1.15	N	104830	500	63 억	2022736	N	N	0	N	N
121	20231208	090653	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	28850	150	2	0.52	487976200	16859	9.31	28350	29100	28350	37300	20100	28700	28944.55	16.04	-952	1157	29633	29166	28533	28066	27433	29400	28300	63	8600	500	21230	50	1	12608000	3637	6.30	0.82	12	0.13	4579.00	35324.00	33750	20230704	-14.52	24250	20230316	18.97	33750	-14.52	20230704	24250	18.97	20230316	33750	-14.52	20230704	24250	18.97	20230316	1.15	N	104830	500	63 억	2022736	N	N	0	N	N
122	20231207	160656	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	28700	1000	2	3.61	5160586050	180863	211.25	28100	29000	27900	36000	19400	27700	28532.95	16.06	0	608	28300	28000	27500	27200	26700	28150	27350	63	8300	500	20490	50	1	12608000	3618	6.27	0.81	12	1.43	4579.00	35324.00	33750	20230704	-14.96	24250	20230316	18.35	33750	-14.96	20230704	24250	18.35	20230316	33750	-14.96	20230704	24250	18.35	20230316	1.14	N	104830	500	63 억	2024884	N	N	0	N	N
123	20231207	150657	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	28700	1000	2	3.61	4859239850	170352	198.97	28100	29000	27900	36000	19400	27700	28524.70	16.06	0	1927	28300	28000	27500	27200	26700	28150	27350	63	8300	500	20490	50	1	12608000	3618	6.27	0.81	12	1.35	4579.00	35324.00	33750	20230704	-14.96	24250	20230316	18.35	33750	-14.96	20230704	24250	18.35	20230316	33750	-14.96	20230704	24250	18.35	20230316	1.14	N	104830	500	63 억	2024884	N	N	0	N	N
124	20231207	140654	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	28750	1050	2	3.79	4363775250	153065	178.78	28100	29000	27900	36000	19400	27700	28509.30	16.06	0	849	28300	28000	27500	27200	26700	28150	27350	63	8300	500	20490	50	1	12608000	3625	6.28	0.81	12	1.21	4579.00	35324.00	33750	20230704	-14.81	24250	20230316	18.56	33750	-14.81	20230704	24250	18.56	20230316	33750	-14.81	20230704	24250	18.56	20230316	1.14	N	104830	500	63 억	2024884	N	N	0	N	N
125	20231207	130654	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	28600	900	2	3.25	3858725200	135451	158.21	28100	29000	27900	36000	19400	27700	28487.98	16.06	0	1582	28300	28000	27500	27200	26700	28150	27350	63	8300	500	20490	50	1	12608000	3606	6.25	0.81	12	1.07	4579.00	35324.00	33750	20230704	-15.26	24250	20230316	17.94	33750	-15.26	20230704	24250	17.94	20230316	33750	-15.26	20230704	24250	17.94	20230316	1.14	N	104830	500	63 억	2024884	N	N	0	N	N
126	20231207	120655	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	28700	1000	2	3.61	3535118450	124140	145.00	28100	29000	27900	36000	19400	27700	28476.87	16.06	0	-1167	28300	28000	27500	27200	26700	28150	27350	63	8300	500	20490	50	1	12608000	3618	6.27	0.81	12	0.98	4579.00	35324.00	33750	20230704	-14.96	24250	20230316	18.35	33750	-14.96	20230704	24250	18.35	20230316	33750	-14.96	20230704	24250	18.35	20230316	1.14	N	104830	500	63 억	2024884	N	N	0	N	N
127	20231207	110651	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	28500	800	2	2.89	3185981200	111934	130.74	28100	29000	27900	36000	19400	27700	28463.03	16.06	0	-3758	28300	28000	27500	27200	26700	28150	27350	63	8300	500	20490	50	1	12608000	3593	6.22	0.81	12	0.89	4579.00	35324.00	33750	20230704	-15.56	24250	20230316	17.53	33750	-15.56	20230704	24250	17.53	20230316	33750	-15.56	20230704	24250	17.53	20230316	1.14	N	104830	500	63 억	2024884	N	N	0	N	N
128	20231207	100649	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	28700	1000	2	3.61	2721831050	95688	111.76	28100	29000	27900	36000	19400	27700	28444.85	16.06	0	560	28300	28000	27500	27200	26700	28150	27350	63	8300	500	20490	50	1	12608000	3618	6.27	0.81	12	0.76	4579.00	35324.00	33750	20230704	-14.96	24250	20230316	18.35	33750	-14.96	20230704	24250	18.35	20230316	33750	-14.96	20230704	24250	18.35	20230316	1.14	N	104830	500	63 억	2024884	N	N	0	N	N
129	20231207	090656	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	28000	300	2	1.08	566489300	20168	23.56	28100	28200	27900	36000	19400	27700	28088.52	16.06	0	-4914	28300	28000	27500	27200	26700	28150	27350	63	8300	500	20490	50	1	12608000	3530	6.11	0.79	12	0.16	4579.00	35324.00	33750	20230704	-17.04	24250	20230316	15.46	33750	-17.04	20230704	24250	15.46	20230316	33750	-17.04	20230704	24250	15.46	20230316	1.14	N	104830	500	63 억	2024884	N	N	0	N	N
130	20231206	160646	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27700	600	2	2.21	2350892100	85279	218.82	27000	27800	27000	35200	19000	27100	27566.93	15.74	0	38971	27633	27366	27083	26816	26533	27500	26950	63	8100	500	20050	50	1	12608000	3492	6.05	0.78	12	0.68	4579.00	35324.00	33750	20230704	-17.93	24250	20230316	14.23	33750	-17.93	20230704	24250	14.23	20230316	33750	-17.93	20230704	24250	14.23	20230316	1.11	N	104830	500	63 억	1984543	N	N	338	N	N
131	20231206	150656	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27600	500	2	1.85	2190063900	79467	203.91	27000	27800	27000	35200	19000	27100	27559.41	15.74	0	38003	27633	27366	27083	26816	26533	27500	26950	63	8100	500	20050	50	1	12608000	3480	6.03	0.78	12	0.63	4579.00	35324.00	33750	20230704	-18.22	24250	20230316	13.81	33750	-18.22	20230704	24250	13.81	20230316	33750	-18.22	20230704	24250	13.81	20230316	1.11	N	104830	500	63 억	1984543	N	N	338	N	N
132	20231206	140655	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27600	500	2	1.85	2004450250	72743	186.65	27000	27800	27000	35200	19000	27100	27555.23	15.74	0	35586	27633	27366	27083	26816	26533	27500	26950	63	8100	500	20050	50	1	12608000	3480	6.03	0.78	12	0.58	4579.00	35324.00	33750	20230704	-18.22	24250	20230316	13.81	33750	-18.22	20230704	24250	13.81	20230316	33750	-18.22	20230704	24250	13.81	20230316	1.11	N	104830	500	63 억	1984543	N	N	338	N	N
133	20231206	130647	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27600	500	2	1.85	1617457050	58741	150.73	27000	27800	27000	35200	19000	27100	27535.40	15.74	0	29002	27633	27366	27083	26816	26533	27500	26950	63	8100	500	20050	50	1	12608000	3480	6.03	0.78	12	0.47	4579.00	35324.00	33750	20230704	-18.22	24250	20230316	13.81	33750	-18.22	20230704	24250	13.81	20230316	33750	-18.22	20230704	24250	13.81	20230316	1.11	N	104830	500	63 억	1984543	N	N	338	N	N
134	20231206	120644	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27600	500	2	1.85	1487221300	54016	138.60	27000	27800	27000	35200	19000	27100	27532.98	15.74	0	27196	27633	27366	27083	26816	26533	27500	26950	63	8100	500	20050	50	1	12608000	3480	6.03	0.78	12	0.43	4579.00	35324.00	33750	20230704	-18.22	24250	20230316	13.81	33750	-18.22	20230704	24250	13.81	20230316	33750	-18.22	20230704	24250	13.81	20230316	1.11	N	104830	500	63 억	1984543	N	N	338	N	N
135	20231206	110656	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27550	450	2	1.66	1112185600	40446	103.78	27000	27800	27000	35200	19000	27100	27498.04	15.74	0	19774	27633	27366	27083	26816	26533	27500	26950	63	8100	500	20050	50	1	12608000	3474	6.02	0.78	12	0.32	4579.00	35324.00	33750	20230704	-18.37	24250	20230316	13.61	33750	-18.37	20230704	24250	13.61	20230316	33750	-18.37	20230704	24250	13.61	20230316	1.11	N	104830	500	63 억	1984543	N	N	338	N	N
136	20231206	100647	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27450	350	2	1.29	509543450	18579	47.67	27000	27600	27000	35200	19000	27100	27425.77	15.74	0	6359	27633	27366	27083	26816	26533	27500	26950	63	8100	500	20050	50	1	12608000	3461	5.99	0.78	12	0.15	4579.00	35324.00	33750	20230704	-18.67	24250	20230316	13.20	33750	-18.67	20230704	24250	13.20	20230316	33750	-18.67	20230704	24250	13.20	20230316	1.11	N	104830	500	63 억	1984543	N	N	338	N	N
137	20231206	090650	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27200	100	2	0.37	19433600	717	1.84	27000	27200	27000	35200	19000	27100	27104.04	15.74	0	269	27633	27366	27083	26816	26533	27500	26950	63	8100	500	20050	50	1	12608000	3429	5.94	0.77	12	0.01	4579.00	35324.00	33750	20230704	-19.41	24250	20230316	12.16	33750	-19.41	20230704	24250	12.16	20230316	33750	-19.41	20230704	24250	12.16	20230316	1.11	N	104830	500	63 억	1984543	N	N	338	N	N
138	20231205	160654	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27100	0	3	0.00	1051851850	38947	97.55	27000	27350	26800	35200	19000	27100	27007.26	16.05	544	9513	28000	27550	27250	26800	26500	27400	26650	63	8100	500	20050	50	1	12608000	3417	5.92	0.77	12	0.31	4579.00	35324.00	33750	20230704	-19.70	24250	20230316	11.75	33750	-19.70	20230704	24250	11.75	20230316	33750	-19.70	20230704	24250	11.75	20230316	1.12	N	104830	500	63 억	2023378	N	N	338	N	N
139	20231205	150650	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27000	-100	5	-0.37	990471550	36675	91.86	27000	27350	26800	35200	19000	27100	27006.72	16.05	544	10043	28000	27550	27250	26800	26500	27400	26650	63	8100	500	20050	50	1	12608000	3404	5.90	0.76	12	0.29	4579.00	35324.00	33750	20230704	-20.00	24250	20230316	11.34	33750	-20.00	20230704	24250	11.34	20230316	33750	-20.00	20230704	24250	11.34	20230316	1.12	N	104830	500	63 억	2023378	N	N	336	N	N
140	20231205	140650	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27050	-50	5	-0.18	828935100	30688	76.87	27000	27350	26800	35200	19000	27100	27011.70	16.05	544	9091	28000	27550	27250	26800	26500	27400	26650	63	8100	500	20050	50	1	12608000	3410	5.91	0.77	12	0.24	4579.00	35324.00	33750	20230704	-19.85	24250	20230316	11.55	33750	-19.85	20230704	24250	11.55	20230316	33750	-19.85	20230704	24250	11.55	20230316	1.12	N	104830	500	63 억	2023378	N	N	336	N	N
141	20231205	130648	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27000	-100	5	-0.37	593885100	21953	54.99	27000	27350	26800	35200	19000	27100	27052.57	16.05	544	6167	28000	27550	27250	26800	26500	27400	26650	63	8100	500	20050	50	1	12608000	3404	5.90	0.76	12	0.17	4579.00	35324.00	33750	20230704	-20.00	24250	20230316	11.34	33750	-20.00	20230704	24250	11.34	20230316	33750	-20.00	20230704	24250	11.34	20230316	1.12	N	104830	500	63 억	2023378	N	N	336	N	N
142	20231205	120644	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27050	-50	5	-0.18	384656500	14204	35.58	27000	27350	26800	35200	19000	27100	27080.86	16.05	544	1409	28000	27550	27250	26800	26500	27400	26650	63	8100	500	20050	50	1	12608000	3410	5.91	0.77	12	0.11	4579.00	35324.00	33750	20230704	-19.85	24250	20230316	11.55	33750	-19.85	20230704	24250	11.55	20230316	33750	-19.85	20230704	24250	11.55	20230316	1.12	N	104830	500	63 억	2023378	N	N	336	N	N
143	20231205	110644	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27250	150	2	0.55	253121250	9357	23.44	27000	27350	26800	35200	19000	27100	27051.54	16.05	544	1508	28000	27550	27250	26800	26500	27400	26650	63	8100	500	20050	50	1	12608000	3436	5.95	0.77	12	0.07	4579.00	35324.00	33750	20230704	-19.26	24250	20230316	12.37	33750	-19.26	20230704	24250	12.37	20230316	33750	-19.26	20230704	24250	12.37	20230316	1.12	N	104830	500	63 억	2023378	N	N	336	N	N
144	20231205	100647	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27100	0	3	0.00	125554400	4669	11.69	27000	27150	26800	35200	19000	27100	26891.07	16.05	544	-181	28000	27550	27250	26800	26500	27400	26650	63	8100	500	20050	50	1	12608000	3417	5.92	0.77	12	0.04	4579.00	35324.00	33750	20230704	-19.70	24250	20230316	11.75	33750	-19.70	20230704	24250	11.75	20230316	33750	-19.70	20230704	24250	11.75	20230316	1.12	N	104830	500	63 억	2023378	N	N	336	N	N
145	20231205	090645	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	26900	-200	5	-0.74	14087950	523	1.31	27000	27150	26900	35200	19000	27100	26936.81	16.05	544	-194	28000	27550	27250	26800	26500	27400	26650	63	8100	500	20050	50	1	12608000	3392	5.87	0.76	12	0.00	4579.00	35324.00	33750	20230704	-20.30	24250	20230316	10.93	33750	-20.30	20230704	24250	10.93	20230316	33750	-20.30	20230704	24250	10.93	20230316	1.12	N	104830	500	63 억	2023378	N	N	336	N	N
146	20231204	160642	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27100	-150	5	-0.55	1080188300	39730	84.35	27650	27700	26950	35400	19100	27250	27188.23	16.00	544	-7981	28116	27682	27266	26832	26416	27900	27050	63	8150	500	20160	50	1	12608000	3417	5.92	0.77	12	0.32	4579.00	35324.00	33750	20230704	-19.70	24250	20230316	11.75	33750	-19.70	20230704	24250	11.75	20230316	33750	-19.70	20230704	24250	11.75	20230316	1.12	N	104830	500	63 억	2016752	N	N	336	N	N
147	20231204	150645	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27000	-250	5	-0.92	978017700	35950	76.32	27650	27700	27000	35400	19100	27250	27204.94	16.00	544	-5823	28116	27682	27266	26832	26416	27900	27050	63	8150	500	20160	50	1	12608000	3404	5.90	0.76	12	0.29	4579.00	35324.00	33750	20230704	-20.00	24250	20230316	11.34	33750	-20.00	20230704	24250	11.34	20230316	33750	-20.00	20230704	24250	11.34	20230316	1.12	N	104830	500	63 억	2016752	N	N	491	N	N
148	20231204	140641	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27200	-50	5	-0.18	835099700	30679	65.13	27650	27700	27000	35400	19100	27250	27220.56	16.00	544	-2244	28116	27682	27266	26832	26416	27900	27050	63	8150	500	20160	50	1	12608000	3429	5.94	0.77	12	0.24	4579.00	35324.00	33750	20230704	-19.41	24250	20230316	12.16	33750	-19.41	20230704	24250	12.16	20230316	33750	-19.41	20230704	24250	12.16	20230316	1.12	N	104830	500	63 억	2016752	N	N	491	N	N
149	20231204	130639	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27250	0	3	0.00	739419150	27161	57.66	27650	27700	27000	35400	19100	27250	27223.56	16.00	544	-336	28116	27682	27266	26832	26416	27900	27050	63	8150	500	20160	50	1	12608000	3436	5.95	0.77	12	0.22	4579.00	35324.00	33750	20230704	-19.26	24250	20230316	12.37	33750	-19.26	20230704	24250	12.37	20230316	33750	-19.26	20230704	24250	12.37	20230316	1.12	N	104830	500	63 억	2016752	N	N	491	N	N
150	20231204	120640	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27300	50	2	0.18	589503300	21660	45.98	27650	27700	27000	35400	19100	27250	27216.22	16.00	544	-1485	28116	27682	27266	26832	26416	27900	27050	63	8150	500	20160	50	1	12608000	3442	5.96	0.77	12	0.17	4579.00	35324.00	33750	20230704	-19.11	24250	20230316	12.58	33750	-19.11	20230704	24250	12.58	20230316	33750	-19.11	20230704	24250	12.58	20230316	1.12	N	104830	500	63 억	2016752	N	N	491	N	N
151	20231204	110642	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27250	0	3	0.00	458315600	16843	35.76	27650	27700	27000	35400	19100	27250	27211.04	16.00	544	-2623	28116	27682	27266	26832	26416	27900	27050	63	8150	500	20160	50	1	12608000	3436	5.95	0.77	12	0.13	4579.00	35324.00	33750	20230704	-19.26	24250	20230316	12.37	33750	-19.26	20230704	24250	12.37	20230316	33750	-19.26	20230704	24250	12.37	20230316	1.12	N	104830	500	63 억	2016752	N	N	491	N	N
152	20231204	100641	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27050	-200	5	-0.73	311355400	11432	24.27	27650	27700	27000	35400	19100	27250	27235.43	16.00	544	-3688	28116	27682	27266	26832	26416	27900	27050	63	8150	500	20160	50	1	12608000	3410	5.91	0.77	12	0.09	4579.00	35324.00	33750	20230704	-19.85	24250	20230316	11.55	33750	-19.85	20230704	24250	11.55	20230316	33750	-19.85	20230704	24250	11.55	20230316	1.12	N	104830	500	63 억	2016752	N	N	491	N	N
153	20231204	090641	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27250	0	3	0.00	71673850	2609	5.54	27650	27700	27250	35400	19100	27250	27471.77	16.00	544	-1120	28116	27682	27266	26832	26416	27900	27050	63	8150	500	20160	50	1	12608000	3436	5.95	0.77	12	0.02	4579.00	35324.00	33750	20230704	-19.26	24250	20230316	12.37	33750	-19.26	20230704	24250	12.37	20230316	33750	-19.26	20230704	24250	12.37	20230316	1.12	N	104830	500	63 억	2016752	N	N	491	N	N
154	20231201	160641	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27250	200	2	0.74	1282070800	47030	142.60	26900	27700	26850	35150	18950	27050	27260.72	15.96	0	-3982	27783	27416	27083	26716	26383	27600	26900	63	8100	500	20010	50	1	12608000	3436	5.95	0.77	12	0.37	4579.00	35324.00	33750	20230704	-19.26	24250	20230316	12.37	33750	-19.26	20230704	24250	12.37	20230316	33750	-19.26	20230704	24250	12.37	20230316	1.14	N	104830	500	63 억	2012839	N	N	491	N	N
155	20231201	150639	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27250	200	2	0.74	1067029850	39185	118.81	26900	27700	26850	35150	18950	27050	27230.59	15.96	0	-2514	27783	27416	27083	26716	26383	27600	26900	63	8100	500	20010	50	1	12608000	3436	5.95	0.77	12	0.31	4579.00	35324.00	33750	20230704	-19.26	24250	20230316	12.37	33750	-19.26	20230704	24250	12.37	20230316	33750	-19.26	20230704	24250	12.37	20230316	1.14	N	104830	500	63 억	2012839	N	N	1489	N	N
156	20231201	140640	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27400	350	2	1.29	708000600	26067	79.04	26900	27700	26850	35150	18950	27050	27160.82	15.96	0	-901	27783	27416	27083	26716	26383	27600	26900	63	8100	500	20010	50	1	12608000	3455	5.98	0.78	12	0.21	4579.00	35324.00	33750	20230704	-18.81	24250	20230316	12.99	33750	-18.81	20230704	24250	12.99	20230316	33750	-18.81	20230704	24250	12.99	20230316	1.14	N	104830	500	63 억	2012839	N	N	1489	N	N
157	20231201	130639	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27100	50	2	0.18	445069000	16471	49.94	26900	27250	26850	35150	18950	27050	27021.36	15.96	0	-1244	27783	27416	27083	26716	26383	27600	26900	63	8100	500	20010	50	1	12608000	3417	5.92	0.77	12	0.13	4579.00	35324.00	33750	20230704	-19.70	24250	20230316	11.75	33750	-19.70	20230704	24250	11.75	20230316	33750	-19.70	20230704	24250	11.75	20230316	1.14	N	104830	500	63 억	2012839	N	N	1489	N	N
158	20231201	120645	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27050	0	3	0.00	387763000	14355	43.53	26900	27250	26850	35150	18950	27050	27012.39	15.96	0	-200	27783	27416	27083	26716	26383	27600	26900	63	8100	500	20010	50	1	12608000	3410	5.91	0.77	12	0.11	4579.00	35324.00	33750	20230704	-19.85	24250	20230316	11.55	33750	-19.85	20230704	24250	11.55	20230316	33750	-19.85	20230704	24250	11.55	20230316	1.14	N	104830	500	63 억	2012839	N	N	1489	N	N
159	20231201	110641	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27100	50	2	0.18	289079950	10716	32.49	26900	27200	26850	35150	18950	27050	26976.45	15.96	0	585	27783	27416	27083	26716	26383	27600	26900	63	8100	500	20010	50	1	12608000	3417	5.92	0.77	12	0.08	4579.00	35324.00	33750	20230704	-19.70	24250	20230316	11.75	33750	-19.70	20230704	24250	11.75	20230316	33750	-19.70	20230704	24250	11.75	20230316	1.14	N	104830	500	63 억	2012839	N	N	1489	N	N
160	20231201	100646	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	27000	-50	5	-0.18	173979700	6458	19.58	26900	27150	26850	35150	18950	27050	26940.11	15.96	0	-239	27783	27416	27083	26716	26383	27600	26900	63	8100	500	20010	50	1	12608000	3404	5.90	0.76	12	0.05	4579.00	35324.00	33750	20230704	-20.00	24250	20230316	11.34	33750	-20.00	20230704	24250	11.34	20230316	33750	-20.00	20230704	24250	11.34	20230316	1.14	N	104830	500	63 억	2012839	N	N	1489	N	N
161	20231201	090639	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	26900	-150	5	-0.55	41793600	1553	4.71	26900	27050	26850	35150	18950	27050	26911.17	15.96	0	601	27783	27416	27083	26716	26383	27600	26900	63	8100	500	20010	50	1	12608000	3392	5.87	0.76	12	0.01	4579.00	35324.00	33750	20230704	-20.30	24250	20230316	10.93	33750	-20.30	20230704	24250	10.93	20230316	33750	-20.30	20230704	24250	10.93	20230316	1.14	N	104830	500	63 억	2012839	N	N	1489	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History