KissMeData/166090/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160959	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50200	300	2	0.60	3225946150	64911	76.05	49500	50300	49300	64800	34950	49900	49696.54	22.52	-10008	-11779	51400	50650	49850	49100	48300	51025	49475	99	14900	500	37920	100	1	19752674	9916	12.37	3.29	12	0.33	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.18	N	166090	500	98 억	4449042	N	N	3301	N	N
3	20231229	150947	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50200	300	2	0.60	3225946150	64911	76.05	49500	50300	49300	64800	34950	49900	49696.54	22.52	-10008	-11779	51400	50650	49850	49100	48300	51025	49475	99	14900	500	37920	100	1	19752674	9916	12.37	3.29	12	0.33	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.18	N	166090	500	98 억	4449042	N	N	3301	N	N
4	20231229	140945	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50200	300	2	0.60	3225946150	64911	76.05	49500	50300	49300	64800	34950	49900	49696.54	22.52	-10008	-11779	51400	50650	49850	49100	48300	51025	49475	99	14900	500	37920	100	1	19752674	9916	12.37	3.29	12	0.33	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.18	N	166090	500	98 억	4449042	N	N	3301	N	N
5	20231229	130946	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50200	300	2	0.60	3225946150	64911	76.05	49500	50300	49300	64800	34950	49900	49696.54	22.52	-10008	-11779	51400	50650	49850	49100	48300	51025	49475	99	14900	500	37920	100	1	19752674	9916	12.37	3.29	12	0.33	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.18	N	166090	500	98 억	4449042	N	N	3301	N	N
6	20231229	120948	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50200	300	2	0.60	3225946150	64911	76.05	49500	50300	49300	64800	34950	49900	49696.54	22.52	-10008	-11779	51400	50650	49850	49100	48300	51025	49475	99	14900	500	37920	100	1	19752674	9916	12.37	3.29	12	0.33	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.18	N	166090	500	98 억	4449042	N	N	3301	N	N
7	20231229	110904	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50200	300	2	0.60	3225946150	64911	76.05	49500	50300	49300	64800	34950	49900	49696.54	22.52	-10008	-11779	51400	50650	49850	49100	48300	51025	49475	99	14900	500	37920	100	1	19752674	9916	12.37	3.29	12	0.33	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.18	N	166090	500	98 억	4449042	N	N	3301	N	N
8	20231229	100914	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50200	300	2	0.60	3225946150	64911	76.05	49500	50300	49300	64800	34950	49900	49696.54	22.52	-10008	-11779	51400	50650	49850	49100	48300	51025	49475	99	14900	500	37920	100	1	19752674	9916	12.37	3.29	12	0.33	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.18	N	166090	500	98 억	4449042	N	N	3301	N	N
9	20231229	090913	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	50200	300	2	0.60	3225946150	64911	76.05	49500	50300	49300	64800	34950	49900	49696.54	22.52	-10008	-11779	51400	50650	49850	49100	48300	51025	49475	99	14900	500	37920	100	1	19752674	9916	12.37	3.29	12	0.33	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.18	N	166090	500	98 억	4449042	N	N	3301	N	N
10	20231228	160904	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	300	2	0.60	3214030350	64673	75.78	49500	50300	49300	64800	34950	49900	49696.54	22.56	-2315	-11779	51400	50650	49850	49100	48300	51025	49475	99	14900	500	37920	100	1	19752674	9916	12.37	3.29	12	0.33	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.18	N	166090	500	98 억	4456735	N	N	3299	N	N
11	20231228	150911	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	300	2	0.60	2574849750	51936	60.85	49500	50200	49300	64800	34950	49900	49577.36	22.56	-2315	-13381	51400	50650	49850	49100	48300	51025	49475	99	14900	500	37920	100	1	19752674	9916	12.37	3.29	12	0.26	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.18	N	166090	500	98 억	4456735	N	N	2656	N	N
12	20231228	140903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49500	-400	5	-0.80	2098324350	42373	49.65	49500	50000	49300	64800	34950	49900	49520.32	22.56	-2315	-14114	51400	50650	49850	49100	48300	51025	49475	99	14900	500	37920	50	1	19752674	9778	12.20	3.24	12	0.21	4057.00	15273.00	53800	20231005	-7.99	31650	20230103	56.40	53800	-7.99	20231005	31650	56.40	20230103	53800	-7.99	20231005	31650	56.40	20230103	1.18	N	166090	500	98 억	4456735	N	N	2656	N	N
13	20231228	130903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49400	-500	5	-1.00	1649355550	33286	39.00	49500	50000	49300	64800	34950	49900	49551.03	22.56	-2315	-11747	51400	50650	49850	49100	48300	51025	49475	99	14900	500	37920	50	1	19752674	9758	12.18	3.23	12	0.17	4057.00	15273.00	53800	20231005	-8.18	31650	20230103	56.08	53800	-8.18	20231005	31650	56.08	20230103	53800	-8.18	20231005	31650	56.08	20230103	1.18	N	166090	500	98 억	4456735	N	N	2656	N	N
14	20231228	120906	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49550	-350	5	-0.70	1421361450	28684	33.61	49500	50000	49300	64800	34950	49900	49552.41	22.56	-2315	-9705	51400	50650	49850	49100	48300	51025	49475	99	14900	500	37920	50	1	19752674	9787	12.21	3.24	12	0.15	4057.00	15273.00	53800	20231005	-7.90	31650	20230103	56.56	53800	-7.90	20231005	31650	56.56	20230103	53800	-7.90	20231005	31650	56.56	20230103	1.18	N	166090	500	98 억	4456735	N	N	2656	N	N
15	20231228	110907	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49450	-450	5	-0.90	1090534700	21988	25.76	49500	50000	49300	64800	34950	49900	49596.81	22.56	-2315	-7762	51400	50650	49850	49100	48300	51025	49475	99	14900	500	37920	50	1	19752674	9768	12.19	3.24	12	0.11	4057.00	15273.00	53800	20231005	-8.09	31650	20230103	56.24	53800	-8.09	20231005	31650	56.24	20230103	53800	-8.09	20231005	31650	56.24	20230103	1.18	N	166090	500	98 억	4456735	N	N	2656	N	N
16	20231228	100903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49800	-100	5	-0.20	818291750	16493	19.32	49500	50000	49300	64800	34950	49900	49614.49	22.56	-2315	-5643	51400	50650	49850	49100	48300	51025	49475	99	14900	500	37920	50	1	19752674	9837	12.28	3.26	12	0.08	4057.00	15273.00	53800	20231005	-7.43	31650	20230103	57.35	53800	-7.43	20231005	31650	57.35	20230103	53800	-7.43	20231005	31650	57.35	20230103	1.18	N	166090	500	98 억	4456735	N	N	2656	N	N
17	20231228	090909	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49650	-250	5	-0.50	291626450	5901	6.91	49500	49650	49300	64800	34950	49900	49419.84	22.56	-2315	-2845	51400	50650	49850	49100	48300	51025	49475	99	14900	500	37920	50	1	19752674	9807	12.24	3.25	12	0.03	4057.00	15273.00	53800	20231005	-7.71	31650	20230103	56.87	53800	-7.71	20231005	31650	56.87	20230103	53800	-7.71	20231005	31650	56.87	20230103	1.18	N	166090	500	98 억	4456735	N	N	2656	N	N
18	20231227	160856	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49900	250	2	0.50	4252227300	85317	127.71	49650	50600	49050	64500	34800	49650	49839.03	22.31	308	29	50716	50182	49666	49132	48616	49925	48875	99	14850	500	37730	50	1	19752674	9857	12.30	3.27	12	0.43	4057.00	15273.00	53800	20231005	-7.25	31650	20230103	57.66	53800	-7.25	20231005	31650	57.66	20230103	53800	-7.25	20231005	31650	57.66	20230103	1.12	N	166090	500	98 억	4407724	N	N	2654	N	N
19	20231227	150909	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49950	300	2	0.60	4019760000	80661	120.74	49650	50600	49050	64500	34800	49650	49835.24	22.31	308	-410	50716	50182	49666	49132	48616	49925	48875	99	14850	500	37730	50	1	19752674	9866	12.31	3.27	12	0.41	4057.00	15273.00	53800	20231005	-7.16	31650	20230103	57.82	53800	-7.16	20231005	31650	57.82	20230103	53800	-7.16	20231005	31650	57.82	20230103	1.12	N	166090	500	98 억	4407724	N	N	419	N	N
20	20231227	140904	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	550	2	1.11	3608088150	72456	108.46	49650	50600	49050	64500	34800	49650	49796.95	22.31	308	-1142	50716	50182	49666	49132	48616	49925	48875	99	14850	500	37730	100	1	19752674	9916	12.37	3.29	12	0.37	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.12	N	166090	500	98 억	4407724	N	N	419	N	N
21	20231227	130856	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	650	2	1.31	2976051950	59914	89.68	49650	50500	49050	64500	34800	49650	49672.06	22.31	308	1296	50716	50182	49666	49132	48616	49925	48875	99	14850	500	37730	100	1	19752674	9936	12.40	3.29	12	0.30	4057.00	15273.00	53800	20231005	-6.51	31650	20230103	58.93	53800	-6.51	20231005	31650	58.93	20230103	53800	-6.51	20231005	31650	58.93	20230103	1.12	N	166090	500	98 억	4407724	N	N	419	N	N
22	20231227	120858	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50100	450	2	0.91	2460394550	49660	74.34	49650	50200	49050	64500	34800	49650	49544.80	22.31	308	-1242	50716	50182	49666	49132	48616	49925	48875	99	14850	500	37730	100	1	19752674	9896	12.35	3.28	12	0.25	4057.00	15273.00	53800	20231005	-6.88	31650	20230103	58.29	53800	-6.88	20231005	31650	58.29	20230103	53800	-6.88	20231005	31650	58.29	20230103	1.12	N	166090	500	98 억	4407724	N	N	419	N	N
23	20231227	110905	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49650	0	3	0.00	2046604650	41373	61.93	49650	50200	49050	64500	34800	49650	49467.16	22.31	308	-4474	50716	50182	49666	49132	48616	49925	48875	99	14850	500	37730	50	1	19752674	9807	12.24	3.25	12	0.21	4057.00	15273.00	53800	20231005	-7.71	31650	20230103	56.87	53800	-7.71	20231005	31650	56.87	20230103	53800	-7.71	20231005	31650	56.87	20230103	1.12	N	166090	500	98 억	4407724	N	N	419	N	N
24	20231227	100904	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49050	-600	5	-1.21	1353068000	27306	40.87	49650	50200	49050	64500	34800	49650	49552.04	22.31	308	-6276	50716	50182	49666	49132	48616	49925	48875	99	14850	500	37730	50	1	19752674	9689	12.09	3.21	12	0.14	4057.00	15273.00	53800	20231005	-8.83	31650	20230103	54.98	53800	-8.83	20231005	31650	54.98	20230103	53800	-8.83	20231005	31650	54.98	20230103	1.12	N	166090	500	98 억	4407724	N	N	419	N	N
25	20231227	090906	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49750	100	2	0.20	144869750	2924	4.38	49650	49950	49250	64500	34800	49650	49545.06	22.31	308	-1224	50716	50182	49666	49132	48616	49925	48875	99	14850	500	37730	50	1	19752674	9827	12.26	3.26	12	0.01	4057.00	15273.00	53800	20231005	-7.53	31650	20230103	57.19	53800	-7.53	20231005	31650	57.19	20230103	53800	-7.53	20231005	31650	57.19	20230103	1.12	N	166090	500	98 억	4407724	N	N	419	N	N
26	20231226	160906	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49650	0	3	0.00	3302003300	66698	48.06	49900	50200	49150	64500	34800	49650	49506.62	22.26	0	-661	53016	51332	50416	48732	47816	50875	48275	99	14850	500	37730	50	1	19752674	9807	12.24	3.25	12	0.34	4057.00	15273.00	53800	20231005	-7.71	31650	20230103	56.87	53800	-7.71	20231005	31650	56.87	20230103	53800	-7.71	20231005	31650	56.87	20230103	1.13	N	166090	500	98 억	4396366	N	N	419	N	N
27	20231226	150904	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49600	-50	5	-0.10	3213107100	64908	46.77	49900	50200	49150	64500	34800	49650	49502.41	22.26	0	-646	53016	51332	50416	48732	47816	50875	48275	99	14850	500	37730	50	1	19752674	9797	12.23	3.25	12	0.33	4057.00	15273.00	53800	20231005	-7.81	31650	20230103	56.71	53800	-7.81	20231005	31650	56.71	20230103	53800	-7.81	20231005	31650	56.71	20230103	1.13	N	166090	500	98 억	4396366	N	N	1912	N	N
28	20231226	140905	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49600	-50	5	-0.10	2855081500	57693	41.57	49900	50200	49150	64500	34800	49650	49487.40	22.26	0	-1419	53016	51332	50416	48732	47816	50875	48275	99	14850	500	37730	50	1	19752674	9797	12.23	3.25	12	0.29	4057.00	15273.00	53800	20231005	-7.81	31650	20230103	56.71	53800	-7.81	20231005	31650	56.71	20230103	53800	-7.81	20231005	31650	56.71	20230103	1.13	N	166090	500	98 억	4396366	N	N	1912	N	N
29	20231226	130904	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49600	-50	5	-0.10	2632390200	53195	38.33	49900	50200	49150	64500	34800	49650	49485.58	22.26	0	-1036	53016	51332	50416	48732	47816	50875	48275	99	14850	500	37730	50	1	19752674	9797	12.23	3.25	12	0.27	4057.00	15273.00	53800	20231005	-7.81	31650	20230103	56.71	53800	-7.81	20231005	31650	56.71	20230103	53800	-7.81	20231005	31650	56.71	20230103	1.13	N	166090	500	98 억	4396366	N	N	1912	N	N
30	20231226	120904	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49700	50	2	0.10	2336743150	47249	34.04	49900	50200	49150	64500	34800	49650	49455.80	22.26	0	715	53016	51332	50416	48732	47816	50875	48275	99	14850	500	37730	50	1	19752674	9817	12.25	3.25	12	0.24	4057.00	15273.00	53800	20231005	-7.62	31650	20230103	57.03	53800	-7.62	20231005	31650	57.03	20230103	53800	-7.62	20231005	31650	57.03	20230103	1.13	N	166090	500	98 억	4396366	N	N	1912	N	N
31	20231226	110907	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49250	-400	5	-0.81	2052944600	41505	29.90	49900	50200	49150	64500	34800	49650	49462.45	22.26	0	412	53016	51332	50416	48732	47816	50875	48275	99	14850	500	37730	50	1	19752674	9728	12.14	3.22	12	0.21	4057.00	15273.00	53800	20231005	-8.46	31650	20230103	55.61	53800	-8.46	20231005	31650	55.61	20230103	53800	-8.46	20231005	31650	55.61	20230103	1.13	N	166090	500	98 억	4396366	N	N	1912	N	N
32	20231226	100903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49450	-200	5	-0.40	1769031050	35753	25.76	49900	50200	49150	64500	34800	49650	49479.09	22.26	0	207	53016	51332	50416	48732	47816	50875	48275	99	14850	500	37730	50	1	19752674	9768	12.19	3.24	12	0.18	4057.00	15273.00	53800	20231005	-8.09	31650	20230103	56.24	53800	-8.09	20231005	31650	56.24	20230103	53800	-8.09	20231005	31650	56.24	20230103	1.13	N	166090	500	98 억	4396366	N	N	1912	N	N
33	20231226	090906	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49750	100	2	0.20	425165200	8576	6.18	49900	50200	49200	64500	34800	49650	49575.91	22.26	0	-912	53016	51332	50416	48732	47816	50875	48275	99	14850	500	37730	50	1	19752674	9827	12.26	3.26	12	0.04	4057.00	15273.00	53800	20231005	-7.53	31650	20230103	57.19	53800	-7.53	20231005	31650	57.19	20230103	53800	-7.53	20231005	31650	57.19	20230103	1.13	N	166090	500	98 억	4396366	N	N	1912	N	N
34	20231222	160851	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49650	-1050	5	-2.07	6975098450	138446	91.06	52100	52100	49500	65900	35500	50700	50381.73	22.13	-12333	19667	53033	51866	50933	49766	48833	51400	49300	99	15200	500	38530	50	1	19752674	9807	12.24	3.25	12	0.70	4057.00	15273.00	53800	20231005	-7.71	31650	20230103	56.87	53800	-7.71	20231005	31650	56.87	20230103	53800	-7.71	20231005	31650	56.87	20230103	1.14	N	166090	500	98 억	4371664	N	N	1912	N	N
35	20231222	150849	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49650	-1050	5	-2.07	6589843150	130685	85.96	52100	52100	49550	65900	35500	50700	50425.40	22.13	-12333	17727	53033	51866	50933	49766	48833	51400	49300	99	15200	500	38530	50	1	19752674	9807	12.24	3.25	12	0.66	4057.00	15273.00	53800	20231005	-7.71	31650	20230103	56.87	53800	-7.71	20231005	31650	56.87	20230103	53800	-7.71	20231005	31650	56.87	20230103	1.14	N	166090	500	98 억	4371664	N	N	474	N	N
36	20231222	140846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	-700	5	-1.38	4511734150	88923	58.49	52100	52100	49900	65900	35500	50700	50737.54	22.13	-12333	2572	53033	51866	50933	49766	48833	51400	49300	99	15200	500	38530	100	1	19752674	9876	12.32	3.27	12	0.45	4057.00	15273.00	53800	20231005	-7.06	31650	20230103	57.98	53800	-7.06	20231005	31650	57.98	20230103	53800	-7.06	20231005	31650	57.98	20230103	1.14	N	166090	500	98 억	4371664	N	N	474	N	N
37	20231222	130848	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	-500	5	-0.99	3875881000	76222	50.14	52100	52100	50100	65900	35500	50700	50849.90	22.13	-12333	549	53033	51866	50933	49766	48833	51400	49300	99	15200	500	38530	100	1	19752674	9916	12.37	3.29	12	0.39	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.14	N	166090	500	98 억	4371664	N	N	474	N	N
38	20231222	120846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	-500	5	-0.99	3417714100	67122	44.15	52100	52100	50100	65900	35500	50700	50917.94	22.13	-12333	-2054	53033	51866	50933	49766	48833	51400	49300	99	15200	500	38530	100	1	19752674	9916	12.37	3.29	12	0.34	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.14	N	166090	500	98 억	4371664	N	N	474	N	N
39	20231222	110846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50400	-300	5	-0.59	2928019100	57416	37.77	52100	52100	50100	65900	35500	50700	50996.57	22.13	-12333	-1883	53033	51866	50933	49766	48833	51400	49300	99	15200	500	38530	100	1	19752674	9955	12.42	3.30	12	0.29	4057.00	15273.00	53800	20231005	-6.32	31650	20230103	59.24	53800	-6.32	20231005	31650	59.24	20230103	53800	-6.32	20231005	31650	59.24	20230103	1.14	N	166090	500	98 억	4371664	N	N	474	N	N
40	20231222	100844	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	-400	5	-0.79	2233628000	43633	28.70	52100	52100	50200	65900	35500	50700	51191.25	22.13	-12333	-3622	53033	51866	50933	49766	48833	51400	49300	99	15200	500	38530	100	1	19752674	9936	12.40	3.29	12	0.22	4057.00	15273.00	53800	20231005	-6.51	31650	20230103	58.93	53800	-6.51	20231005	31650	58.93	20230103	53800	-6.51	20231005	31650	58.93	20230103	1.14	N	166090	500	98 억	4371664	N	N	474	N	N
41	20231222	090848	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51300	600	2	1.18	602369700	11621	7.64	52100	52100	51200	65900	35500	50700	51834.58	22.13	-12333	-1729	53033	51866	50933	49766	48833	51400	49300	99	15200	500	38530	100	1	19752674	10133	12.64	3.36	12	0.06	4057.00	15273.00	53800	20231005	-4.65	31650	20230103	62.09	53800	-4.65	20231005	31650	62.09	20230103	53800	-4.65	20231005	31650	62.09	20230103	1.14	N	166090	500	98 억	4371664	N	N	474	N	N
42	20231221	160841	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50700	-300	5	-0.59	7734842300	151789	168.13	51300	52100	50000	66300	35700	51000	50958.15	22.06	-16000	12668	52000	51500	50600	50100	49200	51750	50350	99	15300	500	38760	100	1	19752674	10015	12.50	3.32	12	0.77	4057.00	15273.00	53800	20231005	-5.76	31650	20230103	60.19	53800	-5.76	20231005	31650	60.19	20230103	53800	-5.76	20231005	31650	60.19	20230103	1.14	N	166090	500	98 억	4358131	N	N	474	N	N
43	20231221	150843	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	-700	5	-1.37	7332221700	143856	159.34	51300	52100	50000	66300	35700	51000	50969.13	22.06	-16000	11076	52000	51500	50600	50100	49200	51750	50350	99	15300	500	38760	100	1	19752674	9936	12.40	3.29	12	0.73	4057.00	15273.00	53800	20231005	-6.51	31650	20230103	58.93	53800	-6.51	20231005	31650	58.93	20230103	53800	-6.51	20231005	31650	58.93	20230103	1.14	N	166090	500	98 억	4358131	N	N	815	N	N
44	20231221	140842	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50600	-400	5	-0.78	6056514700	118500	131.26	51300	52100	50000	66300	35700	51000	51110.02	22.06	-16000	1703	52000	51500	50600	50100	49200	51750	50350	99	15300	500	38760	100	1	19752674	9995	12.47	3.31	12	0.60	4057.00	15273.00	53800	20231005	-5.95	31650	20230103	59.87	53800	-5.95	20231005	31650	59.87	20230103	53800	-5.95	20231005	31650	59.87	20230103	1.14	N	166090	500	98 억	4358131	N	N	815	N	N
45	20231221	130840	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51100	100	2	0.20	4983671700	97312	107.79	51300	52100	50400	66300	35700	51000	51213.79	22.06	-16000	940	52000	51500	50600	50100	49200	51750	50350	99	15300	500	38760	100	1	19752674	10094	12.60	3.35	12	0.49	4057.00	15273.00	53800	20231005	-5.02	31650	20230103	61.45	53800	-5.02	20231005	31650	61.45	20230103	53800	-5.02	20231005	31650	61.45	20230103	1.14	N	166090	500	98 억	4358131	N	N	815	N	N
46	20231221	120846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50700	-300	5	-0.59	4466383500	87170	96.55	51300	52100	50400	66300	35700	51000	51238.20	22.06	-16000	3132	52000	51500	50600	50100	49200	51750	50350	99	15300	500	38760	100	1	19752674	10015	12.50	3.32	12	0.44	4057.00	15273.00	53800	20231005	-5.76	31650	20230103	60.19	53800	-5.76	20231005	31650	60.19	20230103	53800	-5.76	20231005	31650	60.19	20230103	1.14	N	166090	500	98 억	4358131	N	N	815	N	N
47	20231221	110846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50700	-300	5	-0.59	3913864600	76315	84.53	51300	52100	50400	66300	35700	51000	51286.44	22.06	-16000	4931	52000	51500	50600	50100	49200	51750	50350	99	15300	500	38760	100	1	19752674	10015	12.50	3.32	12	0.39	4057.00	15273.00	53800	20231005	-5.76	31650	20230103	60.19	53800	-5.76	20231005	31650	60.19	20230103	53800	-5.76	20231005	31650	60.19	20230103	1.14	N	166090	500	98 억	4358131	N	N	815	N	N
48	20231221	100842	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51700	700	2	1.37	2407500500	46747	51.78	51300	52100	50700	66300	35700	51000	51502.91	22.06	-16000	6892	52000	51500	50600	50100	49200	51750	50350	99	15300	500	38760	100	1	19752674	10212	12.74	3.39	12	0.24	4057.00	15273.00	53800	20231005	-3.90	31650	20230103	63.35	53800	-3.90	20231005	31650	63.35	20230103	53800	-3.90	20231005	31650	63.35	20230103	1.14	N	166090	500	98 억	4358131	N	N	815	N	N
49	20231221	090842	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51100	100	2	0.20	759927900	14831	16.43	51300	51500	50700	66300	35700	51000	51242.61	22.06	-16000	-85	52000	51500	50600	50100	49200	51750	50350	99	15300	500	38760	100	1	19752674	10094	12.60	3.35	12	0.08	4057.00	15273.00	53800	20231005	-5.02	31650	20230103	61.45	53800	-5.02	20231005	31650	61.45	20230103	53800	-5.02	20231005	31650	61.45	20230103	1.14	N	166090	500	98 억	4358131	N	N	815	N	N
50	20231220	160845	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51000	800	2	1.59	4532954850	89948	118.46	50500	51100	49700	65200	35200	50200	50394.74	22.13	306	-19243	51366	50782	50216	49632	49066	50500	49350	99	15000	500	38150	100	1	19752674	10074	12.57	3.34	12	0.46	4057.00	15273.00	53800	20231005	-5.20	31650	20230103	61.14	53800	-5.20	20231005	31650	61.14	20230103	53800	-5.20	20231005	31650	61.14	20230103	1.18	N	166090	500	98 억	4371487	N	N	815	N	N
51	20231220	150928	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	100	2	0.20	4317798750	85723	112.90	50500	51100	49700	65200	35200	50200	50369.20	22.13	306	-17718	51366	50782	50216	49632	49066	50500	49350	99	15000	500	38150	100	1	19752674	9936	12.40	3.29	12	0.43	4057.00	15273.00	53800	20231005	-6.51	31650	20230103	58.93	53800	-6.51	20231005	31650	58.93	20230103	53800	-6.51	20231005	31650	58.93	20230103	1.18	N	166090	500	98 억	4371487	N	N	775	N	N
52	20231220	140941	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50500	300	2	0.60	2584647450	51542	67.88	50500	50800	49700	65200	35200	50200	50146.43	22.13	306	-13558	51366	50782	50216	49632	49066	50500	49350	99	15000	500	38150	100	1	19752674	9975	12.45	3.31	12	0.26	4057.00	15273.00	53800	20231005	-6.13	31650	20230103	59.56	53800	-6.13	20231005	31650	59.56	20230103	53800	-6.13	20231005	31650	59.56	20230103	1.18	N	166090	500	98 억	4371487	N	N	775	N	N
53	20231220	130934	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	-200	5	-0.40	1885223850	37638	49.57	50500	50800	49700	65200	35200	50200	50088.31	22.13	306	-12984	51366	50782	50216	49632	49066	50500	49350	99	15000	500	38150	100	1	19752674	9876	12.32	3.27	12	0.19	4057.00	15273.00	53800	20231005	-7.06	31650	20230103	57.98	53800	-7.06	20231005	31650	57.98	20230103	53800	-7.06	20231005	31650	57.98	20230103	1.18	N	166090	500	98 억	4371487	N	N	775	N	N
54	20231220	120840	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	100	2	0.20	1529894950	30552	40.24	50500	50800	49700	65200	35200	50200	50075.12	22.13	306	-11657	51366	50782	50216	49632	49066	50500	49350	99	15000	500	38150	100	1	19752674	9936	12.40	3.29	12	0.15	4057.00	15273.00	53800	20231005	-6.51	31650	20230103	58.93	53800	-6.51	20231005	31650	58.93	20230103	53800	-6.51	20231005	31650	58.93	20230103	1.18	N	166090	500	98 억	4371487	N	N	775	N	N
55	20231220	110843	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49950	-250	5	-0.50	1231929500	24627	32.43	50500	50800	49700	65200	35200	50200	50023.53	22.13	306	-9525	51366	50782	50216	49632	49066	50500	49350	99	15000	500	38150	50	1	19752674	9866	12.31	3.27	12	0.12	4057.00	15273.00	53800	20231005	-7.16	31650	20230103	57.82	53800	-7.16	20231005	31650	57.82	20230103	53800	-7.16	20231005	31650	57.82	20230103	1.18	N	166090	500	98 억	4371487	N	N	775	N	N
56	20231220	100844	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	-200	5	-0.40	788440150	15728	20.71	50500	50800	49800	65200	35200	50200	50129.71	22.13	306	-3713	51366	50782	50216	49632	49066	50500	49350	99	15000	500	38150	100	1	19752674	9876	12.32	3.27	12	0.08	4057.00	15273.00	53800	20231005	-7.06	31650	20230103	57.98	53800	-7.06	20231005	31650	57.98	20230103	53800	-7.06	20231005	31650	57.98	20230103	1.18	N	166090	500	98 억	4371487	N	N	775	N	N
57	20231220	090840	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50100	-100	5	-0.20	233698500	4623	6.09	50500	50800	50100	65200	35200	50200	50551.27	22.13	306	-2115	51366	50782	50216	49632	49066	50500	49350	99	15000	500	38150	100	1	19752674	9896	12.35	3.28	12	0.02	4057.00	15273.00	53800	20231005	-6.88	31650	20230103	58.29	53800	-6.88	20231005	31650	58.29	20230103	53800	-6.88	20231005	31650	58.29	20230103	1.18	N	166090	500	98 억	4371487	N	N	775	N	N
58	20231219	160841	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	-600	5	-1.18	3781182950	75527	42.56	50300	50800	49650	66000	35600	50800	50063.67	22.29	-6880	2835	53633	52216	50583	49166	47533	52925	49875	99	15200	500	38600	100	1	19752674	9916	12.37	3.29	12	0.38	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.12	N	166090	500	98 억	4402144	N	N	775	N	N
59	20231219	150845	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	-800	5	-1.57	3475518700	69433	39.13	50300	50800	49650	66000	35600	50800	50055.72	22.29	-6880	2969	53633	52216	50583	49166	47533	52925	49875	99	15200	500	38600	100	1	19752674	9876	12.32	3.27	12	0.35	4057.00	15273.00	53800	20231005	-7.06	31650	20230103	57.98	53800	-7.06	20231005	31650	57.98	20230103	53800	-7.06	20231005	31650	57.98	20230103	1.12	N	166090	500	98 억	4402144	N	N	737	N	N
60	20231219	140840	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49850	-950	5	-1.87	2541942150	50719	28.58	50300	50800	49650	66000	35600	50800	50118.14	22.29	-6880	1813	53633	52216	50583	49166	47533	52925	49875	99	15200	500	38600	50	1	19752674	9847	12.29	3.26	12	0.26	4057.00	15273.00	53800	20231005	-7.34	31650	20230103	57.50	53800	-7.34	20231005	31650	57.50	20230103	53800	-7.34	20231005	31650	57.50	20230103	1.12	N	166090	500	98 억	4402144	N	N	737	N	N
61	20231219	130845	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	-500	5	-0.98	2235315450	44578	25.12	50300	50800	49650	66000	35600	50800	50143.92	22.29	-6880	3084	53633	52216	50583	49166	47533	52925	49875	99	15200	500	38600	100	1	19752674	9936	12.40	3.29	12	0.23	4057.00	15273.00	53800	20231005	-6.51	31650	20230103	58.93	53800	-6.51	20231005	31650	58.93	20230103	53800	-6.51	20231005	31650	58.93	20230103	1.12	N	166090	500	98 억	4402144	N	N	737	N	N
62	20231219	120848	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	-500	5	-0.98	1979855100	39484	22.25	50300	50800	49650	66000	35600	50800	50143.23	22.29	-6880	2630	53633	52216	50583	49166	47533	52925	49875	99	15200	500	38600	100	1	19752674	9936	12.40	3.29	12	0.20	4057.00	15273.00	53800	20231005	-6.51	31650	20230103	58.93	53800	-6.51	20231005	31650	58.93	20230103	53800	-6.51	20231005	31650	58.93	20230103	1.12	N	166090	500	98 억	4402144	N	N	737	N	N
63	20231219	110843	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50100	-700	5	-1.38	1773580600	35367	19.93	50300	50800	49650	66000	35600	50800	50147.89	22.29	-6880	838	53633	52216	50583	49166	47533	52925	49875	99	15200	500	38600	100	1	19752674	9896	12.35	3.28	12	0.18	4057.00	15273.00	53800	20231005	-6.88	31650	20230103	58.29	53800	-6.88	20231005	31650	58.29	20230103	53800	-6.88	20231005	31650	58.29	20230103	1.12	N	166090	500	98 억	4402144	N	N	737	N	N
64	20231219	100842	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	-500	5	-0.98	938974000	18641	10.50	50300	50800	50000	66000	35600	50800	50371.44	22.29	-6880	334	53633	52216	50583	49166	47533	52925	49875	99	15200	500	38600	100	1	19752674	9936	12.40	3.29	12	0.09	4057.00	15273.00	53800	20231005	-6.51	31650	20230103	58.93	53800	-6.51	20231005	31650	58.93	20230103	53800	-6.51	20231005	31650	58.93	20230103	1.12	N	166090	500	98 억	4402144	N	N	737	N	N
65	20231219	090838	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50400	-400	5	-0.79	290368000	5785	3.26	50300	50400	50000	66000	35600	50800	50193.26	22.29	-6880	178	53633	52216	50583	49166	47533	52925	49875	99	15200	500	38600	100	1	19752674	9955	12.42	3.30	12	0.03	4057.00	15273.00	53800	20231005	-6.32	31650	20230103	59.24	53800	-6.32	20231005	31650	59.24	20230103	53800	-6.32	20231005	31650	59.24	20230103	1.12	N	166090	500	98 억	4402144	N	N	737	N	N
66	20231218	160837	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50800	1900	2	3.89	9044029600	177277	80.87	48950	52000	48950	63500	34250	48900	51016.44	22.17	698	48313	51833	50366	49233	47766	46633	49800	47200	99	14600	500	37160	100	1	19752674	10034	12.52	3.33	12	0.90	4057.00	15273.00	53800	20231005	-5.58	31650	20230103	60.51	53800	-5.58	20231005	31650	60.51	20230103	53800	-5.58	20231005	31650	60.51	20230103	1.08	N	166090	500	98 억	4379354	N	N	737	N	N
67	20231218	150840	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50700	1800	2	3.68	8822945000	172909	78.88	48950	52000	48950	63500	34250	48900	51026.52	22.17	698	47647	51833	50366	49233	47766	46633	49800	47200	99	14600	500	37160	100	1	19752674	10015	12.50	3.32	12	0.88	4057.00	15273.00	53800	20231005	-5.76	31650	20230103	60.19	53800	-5.76	20231005	31650	60.19	20230103	53800	-5.76	20231005	31650	60.19	20230103	1.08	N	166090	500	98 억	4379354	N	N	158	N	N
68	20231218	140836	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50800	1900	2	3.89	8087729600	158424	72.27	48950	52000	48950	63500	34250	48900	51051.16	22.17	698	41862	51833	50366	49233	47766	46633	49800	47200	99	14600	500	37160	100	1	19752674	10034	12.52	3.33	12	0.80	4057.00	15273.00	53800	20231005	-5.58	31650	20230103	60.51	53800	-5.58	20231005	31650	60.51	20230103	53800	-5.58	20231005	31650	60.51	20230103	1.08	N	166090	500	98 억	4379354	N	N	158	N	N
69	20231218	130837	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51000	2100	2	4.29	7250943100	142086	64.82	48950	52000	48950	63500	34250	48900	51032.07	22.17	698	34694	51833	50366	49233	47766	46633	49800	47200	99	14600	500	37160	100	1	19752674	10074	12.57	3.34	12	0.72	4057.00	15273.00	53800	20231005	-5.20	31650	20230103	61.14	53800	-5.20	20231005	31650	61.14	20230103	53800	-5.20	20231005	31650	61.14	20230103	1.08	N	166090	500	98 억	4379354	N	N	158	N	N
70	20231218	120831	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51600	2700	2	5.52	6645310900	130277	59.43	48950	52000	48950	63500	34250	48900	51009.09	22.17	698	34805	51833	50366	49233	47766	46633	49800	47200	99	14600	500	37160	100	1	19752674	10192	12.72	3.38	12	0.66	4057.00	15273.00	53800	20231005	-4.09	31650	20230103	63.03	53800	-4.09	20231005	31650	63.03	20230103	53800	-4.09	20231005	31650	63.03	20230103	1.08	N	166090	500	98 억	4379354	N	N	158	N	N
71	20231218	110835	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51500	2600	2	5.32	5049188900	99412	45.35	48950	51600	48950	63500	34250	48900	50790.54	22.17	698	23255	51833	50366	49233	47766	46633	49800	47200	99	14600	500	37160	100	1	19752674	10173	12.69	3.37	12	0.50	4057.00	15273.00	53800	20231005	-4.28	31650	20230103	62.72	53800	-4.28	20231005	31650	62.72	20230103	53800	-4.28	20231005	31650	62.72	20230103	1.08	N	166090	500	98 억	4379354	N	N	158	N	N
72	20231218	100832	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50700	1800	2	3.68	3054995700	60402	27.55	48950	51200	48950	63500	34250	48900	50577.72	22.17	698	13827	51833	50366	49233	47766	46633	49800	47200	99	14600	500	37160	100	1	19752674	10015	12.50	3.32	12	0.31	4057.00	15273.00	53800	20231005	-5.76	31650	20230103	60.19	53800	-5.76	20231005	31650	60.19	20230103	53800	-5.76	20231005	31650	60.19	20230103	1.08	N	166090	500	98 억	4379354	N	N	158	N	N
73	20231218	090831	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	1100	2	2.25	814156250	16228	7.40	48950	50700	48950	63500	34250	48900	50169.85	22.17	698	3917	51833	50366	49233	47766	46633	49800	47200	99	14600	500	37160	100	1	19752674	9876	12.32	3.27	12	0.08	4057.00	15273.00	53800	20231005	-7.06	31650	20230103	57.98	53800	-7.06	20231005	31650	57.98	20230103	53800	-7.06	20231005	31650	57.98	20230103	1.08	N	166090	500	98 억	4379354	N	N	158	N	N
74	20231215	160832	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48900	-1400	5	-2.78	10693800600	219090	143.01	50600	50700	48100	65300	35300	50300	48810.02	21.93	946	48337	51633	50966	50333	49666	49033	51300	50000	99	15000	500	38220	50	1	19752674	9659	12.05	3.20	12	1.11	4057.00	15273.00	53800	20231005	-9.11	31650	20230103	54.50	53800	-9.11	20231005	31650	54.50	20230103	53800	-9.11	20231005	31650	54.50	20230103	1.07	N	166090	500	98 억	4332231	N	N	158	N	N
75	20231215	150836	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48600	-1700	5	-3.38	10142800900	207776	135.63	50600	50700	48100	65300	35300	50300	48816.04	21.93	946	48378	51633	50966	50333	49666	49033	51300	50000	99	15000	500	38220	50	1	19752674	9600	11.98	3.18	12	1.05	4057.00	15273.00	53800	20231005	-9.67	31650	20230103	53.55	53800	-9.67	20231005	31650	53.55	20230103	53800	-9.67	20231005	31650	53.55	20230103	1.07	N	166090	500	98 억	4332231	N	N	2472	N	N
76	20231215	140836	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48150	-2150	5	-4.27	7949436300	162371	105.99	50600	50700	48100	65300	35300	50300	48958.47	21.93	946	24722	51633	50966	50333	49666	49033	51300	50000	99	15000	500	38220	50	1	19752674	9511	11.87	3.15	12	0.82	4057.00	15273.00	53800	20231005	-10.50	31650	20230103	52.13	53800	-10.50	20231005	31650	52.13	20230103	53800	-10.50	20231005	31650	52.13	20230103	1.07	N	166090	500	98 억	4332231	N	N	2472	N	N
77	20231215	130830	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48450	-1850	5	-3.68	5853310900	118922	77.63	50600	50700	48250	65300	35300	50300	49219.75	21.93	946	8984	51633	50966	50333	49666	49033	51300	50000	99	15000	500	38220	50	1	19752674	9570	11.94	3.17	12	0.60	4057.00	15273.00	53800	20231005	-9.94	31650	20230103	53.08	53800	-9.94	20231005	31650	53.08	20230103	53800	-9.94	20231005	31650	53.08	20230103	1.07	N	166090	500	98 억	4332231	N	N	2472	N	N
78	20231215	120831	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48800	-1500	5	-2.98	3612543050	72726	47.47	50600	50700	48750	65300	35300	50300	49673.34	21.93	946	2710	51633	50966	50333	49666	49033	51300	50000	99	15000	500	38220	50	1	19752674	9639	12.03	3.20	12	0.37	4057.00	15273.00	53800	20231005	-9.29	31650	20230103	54.19	53800	-9.29	20231005	31650	54.19	20230103	53800	-9.29	20231005	31650	54.19	20230103	1.07	N	166090	500	98 억	4332231	N	N	2472	N	N
79	20231215	110826	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	-100	5	-0.20	1569311000	31292	20.43	50600	50700	49650	65300	35300	50300	50150.55	21.93	946	-6731	51633	50966	50333	49666	49033	51300	50000	99	15000	500	38220	100	1	19752674	9916	12.37	3.29	12	0.16	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.07	N	166090	500	98 억	4332231	N	N	2472	N	N
80	20231215	100831	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	0	3	0.00	1038166950	20696	13.51	50600	50700	49650	65300	35300	50300	50162.69	21.93	946	-5493	51633	50966	50333	49666	49033	51300	50000	99	15000	500	38220	100	1	19752674	9936	12.40	3.29	12	0.10	4057.00	15273.00	53800	20231005	-6.51	31650	20230103	58.93	53800	-6.51	20231005	31650	58.93	20230103	53800	-6.51	20231005	31650	58.93	20230103	1.07	N	166090	500	98 억	4332231	N	N	2472	N	N
81	20231215	090834	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49850	-450	5	-0.89	202216200	4040	2.64	50600	50600	49750	65300	35300	50300	50053.51	21.93	946	-1347	51633	50966	50333	49666	49033	51300	50000	99	15000	500	38220	50	1	19752674	9847	12.29	3.26	12	0.02	4057.00	15273.00	53800	20231005	-7.34	31650	20230103	57.50	53800	-7.34	20231005	31650	57.50	20230103	53800	-7.34	20231005	31650	57.50	20230103	1.07	N	166090	500	98 억	4332231	N	N	2472	N	N
82	20231214	160828	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	1300	2	2.65	7691525700	152719	120.22	50200	51000	49700	63700	34300	49000	50363.95	21.89	946	8227	50366	49682	49066	48382	47766	50025	48725	99	14700	500	37240	100	1	19752674	9936	12.40	3.29	12	0.77	4057.00	15273.00	53800	20231005	-6.51	31650	20230103	58.93	53800	-6.51	20231005	31650	58.93	20230103	53800	-6.51	20231005	31650	58.93	20230103	1.08	N	166090	500	98 억	4324794	N	N	2472	N	N
83	20231214	150857	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	1200	2	2.45	6957543000	138120	108.73	50200	51000	49700	63700	34300	49000	50373.18	21.89	946	2405	50366	49682	49066	48382	47766	50025	48725	99	14700	500	37240	100	1	19752674	9916	12.37	3.29	12	0.70	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.08	N	166090	500	98 억	4324794	N	N	2252	N	N
84	20231214	140833	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	1000	2	2.04	6427823250	127546	100.41	50200	51000	49700	63700	34300	49000	50396.12	21.89	946	4110	50366	49682	49066	48382	47766	50025	48725	99	14700	500	37240	100	1	19752674	9876	12.32	3.27	12	0.65	4057.00	15273.00	53800	20231005	-7.06	31650	20230103	57.98	53800	-7.06	20231005	31650	57.98	20230103	53800	-7.06	20231005	31650	57.98	20230103	1.08	N	166090	500	98 억	4324794	N	N	2252	N	N
85	20231214	130854	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	1000	2	2.04	5685168650	112746	88.76	50200	51000	49700	63700	34300	49000	50424.57	21.89	946	2508	50366	49682	49066	48382	47766	50025	48725	99	14700	500	37240	100	1	19752674	9876	12.32	3.27	12	0.57	4057.00	15273.00	53800	20231005	-7.06	31650	20230103	57.98	53800	-7.06	20231005	31650	57.98	20230103	53800	-7.06	20231005	31650	57.98	20230103	1.08	N	166090	500	98 억	4324794	N	N	2252	N	N
86	20231214	120906	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49850	850	2	1.73	5235301550	103743	81.67	50200	51000	49850	63700	34300	49000	50464.14	21.89	946	4170	50366	49682	49066	48382	47766	50025	48725	99	14700	500	37240	50	1	19752674	9847	12.29	3.26	12	0.53	4057.00	15273.00	53800	20231005	-7.34	31650	20230103	57.50	53800	-7.34	20231005	31650	57.50	20230103	53800	-7.34	20231005	31650	57.50	20230103	1.08	N	166090	500	98 억	4324794	N	N	2252	N	N
87	20231214	110839	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50100	1100	2	2.24	4548637650	90048	70.89	50200	51000	49900	63700	34300	49000	50513.48	21.89	946	5861	50366	49682	49066	48382	47766	50025	48725	99	14700	500	37240	100	1	19752674	9896	12.35	3.28	12	0.46	4057.00	15273.00	53800	20231005	-6.88	31650	20230103	58.29	53800	-6.88	20231005	31650	58.29	20230103	53800	-6.88	20231005	31650	58.29	20230103	1.08	N	166090	500	98 억	4324794	N	N	2252	N	N
88	20231214	100821	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50500	1500	2	3.06	3598311850	71210	56.06	50200	51000	49900	63700	34300	49000	50530.99	21.89	946	6924	50366	49682	49066	48382	47766	50025	48725	99	14700	500	37240	100	1	19752674	9975	12.45	3.31	12	0.36	4057.00	15273.00	53800	20231005	-6.13	31650	20230103	59.56	53800	-6.13	20231005	31650	59.56	20230103	53800	-6.13	20231005	31650	59.56	20230103	1.08	N	166090	500	98 억	4324794	N	N	2252	N	N
89	20231214	090801	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	1300	2	2.65	1165360500	23101	18.19	50200	50900	50000	63700	34300	49000	50446.32	21.89	946	-218	50366	49682	49066	48382	47766	50025	48725	99	14700	500	37240	100	1	19752674	9936	12.40	3.29	12	0.12	4057.00	15273.00	53800	20231005	-6.51	31650	20230103	58.93	53800	-6.51	20231005	31650	58.93	20230103	53800	-6.51	20231005	31650	58.93	20230103	1.08	N	166090	500	98 억	4324794	N	N	2252	N	N
90	20231213	160826	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49000	400	2	0.82	6238187700	126877	109.68	48950	49750	48450	63100	34050	48600	49167.65	21.85	0	7637	50633	49616	49083	48066	47533	49350	47800	99	14500	500	36930	50	1	19752674	9679	12.08	3.21	12	0.64	4057.00	15273.00	53800	20231005	-8.92	31650	20230103	54.82	53800	-8.92	20231005	31650	54.82	20230103	53800	-8.92	20231005	31650	54.82	20230103	1.11	N	166090	500	98 억	4316146	N	N	2252	N	N
91	20231213	150843	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49250	650	2	1.34	5952322250	121071	104.66	48950	49750	48450	63100	34050	48600	49163.90	21.85	0	9622	50633	49616	49083	48066	47533	49350	47800	99	14500	500	36930	50	1	19752674	9728	12.14	3.22	12	0.61	4057.00	15273.00	53800	20231005	-8.46	31650	20230103	55.61	53800	-8.46	20231005	31650	55.61	20230103	53800	-8.46	20231005	31650	55.61	20230103	1.11	N	166090	500	98 억	4316146	N	N	1112	N	N
92	20231213	140842	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49450	850	2	1.75	4463378350	90908	78.59	48950	49750	48450	63100	34050	48600	49097.75	21.85	0	13872	50633	49616	49083	48066	47533	49350	47800	99	14500	500	36930	50	1	19752674	9768	12.19	3.24	12	0.46	4057.00	15273.00	53800	20231005	-8.09	31650	20230103	56.24	53800	-8.09	20231005	31650	56.24	20230103	53800	-8.09	20231005	31650	56.24	20230103	1.11	N	166090	500	98 억	4316146	N	N	1112	N	N
93	20231213	130846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48700	100	2	0.21	3066091900	62596	54.11	48950	49700	48450	63100	34050	48600	48982.23	21.85	0	10527	50633	49616	49083	48066	47533	49350	47800	99	14500	500	36930	50	1	19752674	9620	12.00	3.19	12	0.32	4057.00	15273.00	53800	20231005	-9.48	31650	20230103	53.87	53800	-9.48	20231005	31650	53.87	20230103	53800	-9.48	20231005	31650	53.87	20230103	1.11	N	166090	500	98 억	4316146	N	N	1112	N	N
94	20231213	120841	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48850	250	2	0.51	2661789400	54326	46.96	48950	49700	48450	63100	34050	48600	48996.60	21.85	0	7180	50633	49616	49083	48066	47533	49350	47800	99	14500	500	36930	50	1	19752674	9649	12.04	3.20	12	0.28	4057.00	15273.00	53800	20231005	-9.20	31650	20230103	54.34	53800	-9.20	20231005	31650	54.34	20230103	53800	-9.20	20231005	31650	54.34	20230103	1.11	N	166090	500	98 억	4316146	N	N	1112	N	N
95	20231213	110844	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48650	50	2	0.10	2140369700	43618	37.71	48950	49700	48450	63100	34050	48600	49070.79	21.85	0	4243	50633	49616	49083	48066	47533	49350	47800	99	14500	500	36930	50	1	19752674	9610	11.99	3.19	12	0.22	4057.00	15273.00	53800	20231005	-9.57	31650	20230103	53.71	53800	-9.57	20231005	31650	53.71	20230103	53800	-9.57	20231005	31650	53.71	20230103	1.11	N	166090	500	98 억	4316146	N	N	1112	N	N
96	20231213	100849	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48600	0	3	0.00	1699442000	34542	29.86	48950	49700	48550	63100	34050	48600	49199.29	21.85	0	1327	50633	49616	49083	48066	47533	49350	47800	99	14500	500	36930	50	1	19752674	9600	11.98	3.18	12	0.17	4057.00	15273.00	53800	20231005	-9.67	31650	20230103	53.55	53800	-9.67	20231005	31650	53.55	20230103	53800	-9.67	20231005	31650	53.55	20230103	1.11	N	166090	500	98 억	4316146	N	N	1112	N	N
97	20231213	090836	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49300	700	2	1.44	323988700	6574	5.68	48950	49500	48850	63100	34050	48600	49283.34	21.85	0	717	50633	49616	49083	48066	47533	49350	47800	99	14500	500	36930	50	1	19752674	9738	12.15	3.23	12	0.03	4057.00	15273.00	53800	20231005	-8.36	31650	20230103	55.77	53800	-8.36	20231005	31650	55.77	20230103	53800	-8.36	20231005	31650	55.77	20230103	1.11	N	166090	500	98 억	4316146	N	N	1112	N	N
98	20231212	160808	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48600	-300	5	-0.61	5678156250	115447	151.25	49200	50100	48550	63500	34250	48900	49184.68	21.81	1321	1139	50066	49482	48816	48232	47566	49150	47900	99	14600	500	37160	50	1	19752674	9600	11.98	3.18	12	0.58	4057.00	15273.00	53800	20231005	-9.67	31650	20230103	53.55	53800	-9.67	20231005	31650	53.55	20230103	53800	-9.67	20231005	31650	53.55	20230103	1.12	N	166090	500	98 억	4308559	N	N	1112	N	N
99	20231212	150815	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48800	-100	5	-0.20	5380545600	109328	143.23	49200	50100	48550	63500	34250	48900	49214.71	21.81	1321	2144	50066	49482	48816	48232	47566	49150	47900	99	14600	500	37160	50	1	19752674	9639	12.03	3.20	12	0.55	4057.00	15273.00	53800	20231005	-9.29	31650	20230103	54.19	53800	-9.29	20231005	31650	54.19	20230103	53800	-9.29	20231005	31650	54.19	20230103	1.12	N	166090	500	98 억	4308559	N	N	232	N	N
100	20231212	140732	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48900	0	3	0.00	4799829050	97418	127.63	49200	50100	48550	63500	34250	48900	49270.45	21.81	1321	3198	50066	49482	48816	48232	47566	49150	47900	99	14600	500	37160	50	1	19752674	9659	12.05	3.20	12	0.49	4057.00	15273.00	53800	20231005	-9.11	31650	20230103	54.50	53800	-9.11	20231005	31650	54.50	20230103	53800	-9.11	20231005	31650	54.50	20230103	1.12	N	166090	500	98 억	4308559	N	N	232	N	N
101	20231212	130735	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48750	-150	5	-0.31	3890262350	78908	103.38	49200	50100	48550	63500	34250	48900	49301.24	21.81	1321	4063	50066	49482	48816	48232	47566	49150	47900	99	14600	500	37160	50	1	19752674	9629	12.02	3.19	12	0.40	4057.00	15273.00	53800	20231005	-9.39	31650	20230103	54.03	53800	-9.39	20231005	31650	54.03	20230103	53800	-9.39	20231005	31650	54.03	20230103	1.12	N	166090	500	98 억	4308559	N	N	232	N	N
102	20231212	120727	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48950	50	2	0.10	3407240000	69015	90.42	49200	50100	48550	63500	34250	48900	49369.56	21.81	1321	5875	50066	49482	48816	48232	47566	49150	47900	99	14600	500	37160	50	1	19752674	9669	12.07	3.21	12	0.35	4057.00	15273.00	53800	20231005	-9.01	31650	20230103	54.66	53800	-9.01	20231005	31650	54.66	20230103	53800	-9.01	20231005	31650	54.66	20230103	1.12	N	166090	500	98 억	4308559	N	N	232	N	N
103	20231212	110738	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49000	100	2	0.20	3096418750	62663	82.10	49200	50100	48550	63500	34250	48900	49413.83	21.81	1321	5323	50066	49482	48816	48232	47566	49150	47900	99	14600	500	37160	50	1	19752674	9679	12.08	3.21	12	0.32	4057.00	15273.00	53800	20231005	-8.92	31650	20230103	54.82	53800	-8.92	20231005	31650	54.82	20230103	53800	-8.92	20231005	31650	54.82	20230103	1.12	N	166090	500	98 억	4308559	N	N	232	N	N
104	20231212	100808	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49200	300	2	0.61	2226985600	44895	58.82	49200	50100	49100	63500	34250	48900	49604.31	21.81	1321	965	50066	49482	48816	48232	47566	49150	47900	99	14600	500	37160	50	1	19752674	9718	12.13	3.22	12	0.23	4057.00	15273.00	53800	20231005	-8.55	31650	20230103	55.45	53800	-8.55	20231005	31650	55.45	20230103	53800	-8.55	20231005	31650	55.45	20230103	1.12	N	166090	500	98 억	4308559	N	N	232	N	N
105	20231212	090808	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49750	850	2	1.74	522754200	10541	13.81	49200	49850	49200	63500	34250	48900	49592.47	21.81	1321	1370	50066	49482	48816	48232	47566	49150	47900	99	14600	500	37160	50	1	19752674	9827	12.26	3.26	12	0.05	4057.00	15273.00	53800	20231005	-7.53	31650	20230103	57.19	53800	-7.53	20231005	31650	57.19	20230103	53800	-7.53	20231005	31650	57.19	20230103	1.12	N	166090	500	98 억	4308559	N	N	232	N	N
106	20231211	160811	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48900	-100	5	-0.20	3707249700	76064	52.17	49400	49400	48150	63700	34300	49000	48738.54	21.65	-34747	-8061	50233	49616	49233	48616	48233	49425	48425	99	14700	500	37240	50	1	19752674	9659	12.05	3.20	12	0.39	4057.00	15273.00	53800	20231005	-9.11	31650	20230103	54.50	53800	-9.11	20231005	31650	54.50	20230103	53800	-9.11	20231005	31650	54.50	20230103	1.27	N	166090	500	98 억	4277048	N	N	232	N	N
107	20231211	150808	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48750	-250	5	-0.51	3494274800	71694	49.18	49400	49400	48150	63700	34300	49000	48738.73	21.65	-34747	-9419	50233	49616	49233	48616	48233	49425	48425	99	14700	500	37240	50	1	19752674	9629	12.02	3.19	12	0.36	4057.00	15273.00	53800	20231005	-9.39	31650	20230103	54.03	53800	-9.39	20231005	31650	54.03	20230103	53800	-9.39	20231005	31650	54.03	20230103	1.27	N	166090	500	98 억	4277048	N	N	779	N	N
108	20231211	140808	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48850	-150	5	-0.31	3273948450	67179	46.08	49400	49400	48150	63700	34300	49000	48734.70	21.65	-34747	-9946	50233	49616	49233	48616	48233	49425	48425	99	14700	500	37240	50	1	19752674	9649	12.04	3.20	12	0.34	4057.00	15273.00	53800	20231005	-9.20	31650	20230103	54.34	53800	-9.20	20231005	31650	54.34	20230103	53800	-9.20	20231005	31650	54.34	20230103	1.27	N	166090	500	98 억	4277048	N	N	779	N	N
109	20231211	130808	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48800	-200	5	-0.41	2991023350	61417	42.13	49400	49400	48150	63700	34300	49000	48700.25	21.65	-34747	-8285	50233	49616	49233	48616	48233	49425	48425	99	14700	500	37240	50	1	19752674	9639	12.03	3.20	12	0.31	4057.00	15273.00	53800	20231005	-9.29	31650	20230103	54.19	53800	-9.29	20231005	31650	54.19	20230103	53800	-9.29	20231005	31650	54.19	20230103	1.27	N	166090	500	98 억	4277048	N	N	779	N	N
110	20231211	120808	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48850	-150	5	-0.31	2620564300	53840	36.93	49400	49400	48150	63700	34300	49000	48673.19	21.65	-34747	-8115	50233	49616	49233	48616	48233	49425	48425	99	14700	500	37240	50	1	19752674	9649	12.04	3.20	12	0.27	4057.00	15273.00	53800	20231005	-9.20	31650	20230103	54.34	53800	-9.20	20231005	31650	54.34	20230103	53800	-9.20	20231005	31650	54.34	20230103	1.27	N	166090	500	98 억	4277048	N	N	779	N	N
111	20231211	110805	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49100	100	2	0.20	2268207000	46654	32.00	49400	49400	48150	63700	34300	49000	48617.63	21.65	-34747	-5056	50233	49616	49233	48616	48233	49425	48425	99	14700	500	37240	50	1	19752674	9699	12.10	3.21	12	0.24	4057.00	15273.00	53800	20231005	-8.74	31650	20230103	55.13	53800	-8.74	20231005	31650	55.13	20230103	53800	-8.74	20231005	31650	55.13	20230103	1.27	N	166090	500	98 억	4277048	N	N	779	N	N
112	20231211	100803	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48600	-400	5	-0.82	1798115450	37036	25.40	49400	49400	48150	63700	34300	49000	48550.48	21.65	-34747	-6694	50233	49616	49233	48616	48233	49425	48425	99	14700	500	37240	50	1	19752674	9600	11.98	3.18	12	0.19	4057.00	15273.00	53800	20231005	-9.67	31650	20230103	53.55	53800	-9.67	20231005	31650	53.55	20230103	53800	-9.67	20231005	31650	53.55	20230103	1.27	N	166090	500	98 억	4277048	N	N	779	N	N
113	20231211	090804	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48800	-200	5	-0.41	379738700	7773	5.33	49400	49400	48500	63700	34300	49000	48853.56	21.65	-34747	-2383	50233	49616	49233	48616	48233	49425	48425	99	14700	500	37240	50	1	19752674	9639	12.03	3.20	12	0.04	4057.00	15273.00	53800	20231005	-9.29	31650	20230103	54.19	53800	-9.29	20231005	31650	54.19	20230103	53800	-9.29	20231005	31650	54.19	20230103	1.27	N	166090	500	98 억	4277048	N	N	779	N	N
114	20231208	160755	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49000	-450	5	-0.91	7147120100	145239	59.46	49800	49850	48850	64200	34650	49450	49209.69	21.65	-715	2948	50850	50150	49000	48300	47150	50500	48650	99	14750	500	37580	50	1	19752674	9679	12.08	3.21	12	0.74	4057.00	15273.00	53800	20231005	-8.92	31650	20230103	54.82	53800	-8.92	20231005	31650	54.82	20230103	53800	-8.92	20231005	31650	54.82	20230103	1.42	N	166090	500	98 억	4276896	N	N	779	N	N
115	20231208	150759	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48950	-500	5	-1.01	6746406700	137064	56.11	49800	49850	48850	64200	34650	49450	49220.85	21.65	-715	4785	50850	50150	49000	48300	47150	50500	48650	99	14750	500	37580	50	1	19752674	9669	12.07	3.21	12	0.69	4057.00	15273.00	53800	20231005	-9.01	31650	20230103	54.66	53800	-9.01	20231005	31650	54.66	20230103	53800	-9.01	20231005	31650	54.66	20230103	1.42	N	166090	500	98 억	4276896	N	N	0	N	N
116	20231208	140757	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49050	-400	5	-0.81	5519321800	112023	45.86	49800	49850	48950	64200	34650	49450	49269.54	21.65	-715	2788	50850	50150	49000	48300	47150	50500	48650	99	14750	500	37580	50	1	19752674	9689	12.09	3.21	12	0.57	4057.00	15273.00	53800	20231005	-8.83	31650	20230103	54.98	53800	-8.83	20231005	31650	54.98	20230103	53800	-8.83	20231005	31650	54.98	20230103	1.42	N	166090	500	98 억	4276896	N	N	0	N	N
117	20231208	130757	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49200	-250	5	-0.51	4583647700	92965	38.06	49800	49850	48950	64200	34650	49450	49305.09	21.65	-715	877	50850	50150	49000	48300	47150	50500	48650	99	14750	500	37580	50	1	19752674	9718	12.13	3.22	12	0.47	4057.00	15273.00	53800	20231005	-8.55	31650	20230103	55.45	53800	-8.55	20231005	31650	55.45	20230103	53800	-8.55	20231005	31650	55.45	20230103	1.42	N	166090	500	98 억	4276896	N	N	0	N	N
118	20231208	120754	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49200	-250	5	-0.51	3636170500	73693	30.17	49800	49850	48950	64200	34650	49450	49342.14	21.65	-715	-3800	50850	50150	49000	48300	47150	50500	48650	99	14750	500	37580	50	1	19752674	9718	12.13	3.22	12	0.37	4057.00	15273.00	53800	20231005	-8.55	31650	20230103	55.45	53800	-8.55	20231005	31650	55.45	20230103	53800	-8.55	20231005	31650	55.45	20230103	1.42	N	166090	500	98 억	4276896	N	N	0	N	N
119	20231208	110751	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49200	-250	5	-0.51	2919377200	59126	24.21	49800	49850	48950	64200	34650	49450	49375.52	21.65	-715	-6260	50850	50150	49000	48300	47150	50500	48650	99	14750	500	37580	50	1	19752674	9718	12.13	3.22	12	0.30	4057.00	15273.00	53800	20231005	-8.55	31650	20230103	55.45	53800	-8.55	20231005	31650	55.45	20230103	53800	-8.55	20231005	31650	55.45	20230103	1.42	N	166090	500	98 억	4276896	N	N	0	N	N
120	20231208	100800	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49300	-150	5	-0.30	2035730450	41214	16.87	49800	49850	48950	64200	34650	49450	49394.15	21.65	-715	-5597	50850	50150	49000	48300	47150	50500	48650	99	14750	500	37580	50	1	19752674	9738	12.15	3.23	12	0.21	4057.00	15273.00	53800	20231005	-8.36	31650	20230103	55.77	53800	-8.36	20231005	31650	55.77	20230103	53800	-8.36	20231005	31650	55.77	20230103	1.42	N	166090	500	98 억	4276896	N	N	0	N	N
121	20231208	090749	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49400	-50	5	-0.10	492226500	9965	4.08	49800	49850	48950	64200	34650	49450	49395.53	21.65	-715	-2690	50850	50150	49000	48300	47150	50500	48650	99	14750	500	37580	50	1	19752674	9758	12.18	3.23	12	0.05	4057.00	15273.00	53800	20231005	-8.18	31650	20230103	56.08	53800	-8.18	20231005	31650	56.08	20230103	53800	-8.18	20231005	31650	56.08	20230103	1.42	N	166090	500	98 억	4276896	N	N	0	N	N
122	20231207	160753	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49450	800	2	1.64	11983875650	244010	90.78	48250	49700	47850	63200	34100	48650	49111.92	21.59	-715	-15816	50416	49532	47766	46882	45116	49975	47325	99	14550	500	36970	50	1	19752674	9768	12.19	3.24	12	1.24	4057.00	15273.00	53800	20231005	-8.09	31650	20230103	56.24	53800	-8.09	20231005	31650	56.24	20230103	53800	-8.09	20231005	31650	56.24	20230103	1.47	N	166090	500	98 억	4265432	N	N	0	N	N
123	20231207	150755	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49500	850	2	1.75	11588535850	236019	87.81	48250	49700	47850	63200	34100	48650	49100.31	21.59	-715	-16502	50416	49532	47766	46882	45116	49975	47325	99	14550	500	36970	50	1	19752674	9778	12.20	3.24	12	1.19	4057.00	15273.00	53800	20231005	-7.99	31650	20230103	56.40	53800	-7.99	20231005	31650	56.40	20230103	53800	-7.99	20231005	31650	56.40	20230103	1.47	N	166090	500	98 억	4265432	N	N	0	N	N
124	20231207	140750	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49550	900	2	1.85	9789323500	199725	74.31	48250	49700	47850	63200	34100	48650	49014.29	21.59	-715	-6819	50416	49532	47766	46882	45116	49975	47325	99	14550	500	36970	50	1	19752674	9787	12.21	3.24	12	1.01	4057.00	15273.00	53800	20231005	-7.90	31650	20230103	56.56	53800	-7.90	20231005	31650	56.56	20230103	53800	-7.90	20231005	31650	56.56	20230103	1.47	N	166090	500	98 억	4265432	N	N	0	N	N
125	20231207	130749	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49450	800	2	1.64	7738145400	158228	58.87	48250	49550	47850	63200	34100	48650	48905.28	21.59	-715	2975	50416	49532	47766	46882	45116	49975	47325	99	14550	500	36970	50	1	19752674	9768	12.19	3.24	12	0.80	4057.00	15273.00	53800	20231005	-8.09	31650	20230103	56.24	53800	-8.09	20231005	31650	56.24	20230103	53800	-8.09	20231005	31650	56.24	20230103	1.47	N	166090	500	98 억	4265432	N	N	0	N	N
126	20231207	120752	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49000	350	2	0.72	5704473200	116992	43.53	48250	49250	47850	63200	34100	48650	48759.66	21.59	-715	-1298	50416	49532	47766	46882	45116	49975	47325	99	14550	500	36970	50	1	19752674	9679	12.08	3.21	12	0.59	4057.00	15273.00	53800	20231005	-8.92	31650	20230103	54.82	53800	-8.92	20231005	31650	54.82	20230103	53800	-8.92	20231005	31650	54.82	20230103	1.47	N	166090	500	98 억	4265432	N	N	0	N	N
127	20231207	110747	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48750	100	2	0.21	4891674450	100381	37.35	48250	49250	47850	63200	34100	48650	48731.20	21.59	-715	-1713	50416	49532	47766	46882	45116	49975	47325	99	14550	500	36970	50	1	19752674	9629	12.02	3.19	12	0.51	4057.00	15273.00	53800	20231005	-9.39	31650	20230103	54.03	53800	-9.39	20231005	31650	54.03	20230103	53800	-9.39	20231005	31650	54.03	20230103	1.47	N	166090	500	98 억	4265432	N	N	0	N	N
128	20231207	100744	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48950	300	2	0.62	3827512550	78508	29.21	48250	49250	47850	63200	34100	48650	48753.36	21.59	-715	-1505	50416	49532	47766	46882	45116	49975	47325	99	14550	500	36970	50	1	19752674	9669	12.07	3.21	12	0.40	4057.00	15273.00	53800	20231005	-9.01	31650	20230103	54.66	53800	-9.01	20231005	31650	54.66	20230103	53800	-9.01	20231005	31650	54.66	20230103	1.47	N	166090	500	98 억	4265432	N	N	0	N	N
129	20231207	090752	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48800	150	2	0.31	829083600	17125	6.37	48250	48800	47850	63200	34100	48650	48411.48	21.59	-715	-3873	50416	49532	47766	46882	45116	49975	47325	99	14550	500	36970	50	1	19752674	9639	12.03	3.20	12	0.09	4057.00	15273.00	53800	20231005	-9.29	31650	20230103	54.19	53800	-9.29	20231005	31650	54.19	20230103	53800	-9.29	20231005	31650	54.19	20230103	1.47	N	166090	500	98 억	4265432	N	N	0	N	N
130	20231206	160741	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48650	2500	2	5.42	12772080100	267527	110.92	46450	48650	46000	59900	32350	46150	47740.83	21.28	-518	46300	47616	46882	45666	44932	43716	47250	45300	99	13750	500	35070	50	1	19752674	9610	11.99	3.19	12	1.35	4057.00	15273.00	53800	20231005	-9.57	31650	20230103	53.71	53800	-9.57	20231005	31650	53.71	20230103	53800	-9.57	20231005	31650	53.71	20230103	1.45	N	166090	500	98 억	4203722	N	N	529	N	N
131	20231206	150754	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48450	2300	2	4.98	11714716650	245725	101.88	46450	48450	46000	59900	32350	46150	47674.09	21.28	-518	39299	47616	46882	45666	44932	43716	47250	45300	99	13750	500	35070	50	1	19752674	9570	11.94	3.17	12	1.24	4057.00	15273.00	53800	20231005	-9.94	31650	20230103	53.08	53800	-9.94	20231005	31650	53.08	20230103	53800	-9.94	20231005	31650	53.08	20230103	1.45	N	166090	500	98 억	4203722	N	N	529	N	N
132	20231206	140752	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48050	1900	2	4.12	8824003500	185693	76.99	46450	48200	46000	59900	32350	46150	47519.31	21.28	-518	25052	47616	46882	45666	44932	43716	47250	45300	99	13750	500	35070	50	1	19752674	9491	11.84	3.15	12	0.94	4057.00	15273.00	53800	20231005	-10.69	31650	20230103	51.82	53800	-10.69	20231005	31650	51.82	20230103	53800	-10.69	20231005	31650	51.82	20230103	1.45	N	166090	500	98 억	4203722	N	N	529	N	N
133	20231206	130743	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48050	1900	2	4.12	7511731500	158376	65.67	46450	48150	46000	59900	32350	46150	47429.73	21.28	-518	31880	47616	46882	45666	44932	43716	47250	45300	99	13750	500	35070	50	1	19752674	9491	11.84	3.15	12	0.80	4057.00	15273.00	53800	20231005	-10.69	31650	20230103	51.82	53800	-10.69	20231005	31650	51.82	20230103	53800	-10.69	20231005	31650	51.82	20230103	1.45	N	166090	500	98 억	4203722	N	N	529	N	N
134	20231206	120741	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48000	1850	2	4.01	6252309500	132171	54.80	46450	48150	46000	59900	32350	46150	47304.70	21.28	-518	29900	47616	46882	45666	44932	43716	47250	45300	99	13750	500	35070	50	1	19752674	9481	11.83	3.14	12	0.67	4057.00	15273.00	53800	20231005	-10.78	31650	20230103	51.66	53800	-10.78	20231005	31650	51.66	20230103	53800	-10.78	20231005	31650	51.66	20230103	1.45	N	166090	500	98 억	4203722	N	N	529	N	N
135	20231206	110753	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47700	1550	2	3.36	3886501750	82751	34.31	46450	47700	46000	59900	32350	46150	46966.22	21.28	-518	18760	47616	46882	45666	44932	43716	47250	45300	99	13750	500	35070	50	1	19752674	9422	11.76	3.12	12	0.42	4057.00	15273.00	53800	20231005	-11.34	31650	20230103	50.71	53800	-11.34	20231005	31650	50.71	20230103	53800	-11.34	20231005	31650	50.71	20230103	1.45	N	166090	500	98 억	4203722	N	N	529	N	N
136	20231206	100744	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46800	650	2	1.41	1895667650	40647	16.85	46450	47150	46000	59900	32350	46150	46637.33	21.28	-518	3334	47616	46882	45666	44932	43716	47250	45300	99	13750	500	35070	50	1	19752674	9244	11.54	3.06	12	0.21	4057.00	15273.00	53800	20231005	-13.01	31650	20230103	47.87	53800	-13.01	20231005	31650	47.87	20230103	53800	-13.01	20231005	31650	47.87	20230103	1.45	N	166090	500	98 억	4203722	N	N	529	N	N
137	20231206	090746	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46750	600	2	1.30	588800000	12604	5.23	46450	46900	46450	59900	32350	46150	46715.33	21.28	-518	86	47616	46882	45666	44932	43716	47250	45300	99	13750	500	35070	50	1	19752674	9234	11.52	3.06	12	0.06	4057.00	15273.00	53800	20231005	-13.10	31650	20230103	47.71	53800	-13.10	20231005	31650	47.71	20230103	53800	-13.10	20231005	31650	47.71	20230103	1.45	N	166090	500	98 억	4203722	N	N	529	N	N
138	20231205	160750	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46150	1500	2	3.36	11070855200	240795	194.98	44500	46400	44450	58000	31300	44650	45976.18	21.25	-1188	-512	46383	45516	44783	43916	43183	45150	43550	99	13350	500	33930	50	1	19752674	9116	11.38	3.02	12	1.22	4057.00	15273.00	53800	20231005	-14.22	31650	20230103	45.81	53800	-14.22	20231005	31650	45.81	20230103	53800	-14.22	20231005	31650	45.81	20230103	1.41	N	166090	500	98 억	4196819	N	N	529	N	N
139	20231205	150745	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45950	1300	2	2.91	10673897100	232179	188.00	44500	46400	44450	58000	31300	44650	45972.72	21.25	-1188	173	46383	45516	44783	43916	43183	45150	43550	99	13350	500	33930	50	1	19752674	9076	11.33	3.01	12	1.18	4057.00	15273.00	53800	20231005	-14.59	31650	20230103	45.18	53800	-14.59	20231005	31650	45.18	20230103	53800	-14.59	20231005	31650	45.18	20230103	1.41	N	166090	500	98 억	4196819	N	N	126	N	N
140	20231205	140747	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46300	1650	2	3.70	8965365350	195080	157.96	44500	46400	44450	58000	31300	44650	45957.40	21.25	-1188	-3063	46383	45516	44783	43916	43183	45150	43550	99	13350	500	33930	50	1	19752674	9145	11.41	3.03	12	0.99	4057.00	15273.00	53800	20231005	-13.94	31650	20230103	46.29	53800	-13.94	20231005	31650	46.29	20230103	53800	-13.94	20231005	31650	46.29	20230103	1.41	N	166090	500	98 억	4196819	N	N	126	N	N
141	20231205	130743	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46350	1700	2	3.81	7403616800	161289	130.60	44500	46400	44450	58000	31300	44650	45902.82	21.25	-1188	-5024	46383	45516	44783	43916	43183	45150	43550	99	13350	500	33930	50	1	19752674	9155	11.42	3.03	12	0.82	4057.00	15273.00	53800	20231005	-13.85	31650	20230103	46.45	53800	-13.85	20231005	31650	46.45	20230103	53800	-13.85	20231005	31650	46.45	20230103	1.41	N	166090	500	98 억	4196819	N	N	126	N	N
142	20231205	120740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46300	1650	2	3.70	6575379150	143410	116.12	44500	46400	44450	58000	31300	44650	45850.24	21.25	-1188	-8627	46383	45516	44783	43916	43183	45150	43550	99	13350	500	33930	50	1	19752674	9145	11.41	3.03	12	0.73	4057.00	15273.00	53800	20231005	-13.94	31650	20230103	46.29	53800	-13.94	20231005	31650	46.29	20230103	53800	-13.94	20231005	31650	46.29	20230103	1.41	N	166090	500	98 억	4196819	N	N	126	N	N
143	20231205	110741	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45900	1250	2	2.80	5603378150	122376	99.09	44500	46400	44450	58000	31300	44650	45788.24	21.25	-1188	-10435	46383	45516	44783	43916	43183	45150	43550	99	13350	500	33930	50	1	19752674	9066	11.31	3.01	12	0.62	4057.00	15273.00	53800	20231005	-14.68	31650	20230103	45.02	53800	-14.68	20231005	31650	45.02	20230103	53800	-14.68	20231005	31650	45.02	20230103	1.41	N	166090	500	98 억	4196819	N	N	126	N	N
144	20231205	100745	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46100	1450	2	3.25	4246917050	92939	75.26	44500	46400	44450	58000	31300	44650	45695.78	21.25	-1188	-7182	46383	45516	44783	43916	43183	45150	43550	99	13350	500	33930	50	1	19752674	9106	11.36	3.02	12	0.47	4057.00	15273.00	53800	20231005	-14.31	31650	20230103	45.66	53800	-14.31	20231005	31650	45.66	20230103	53800	-14.31	20231005	31650	45.66	20230103	1.41	N	166090	500	98 억	4196819	N	N	126	N	N
145	20231205	090739	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44900	250	2	0.56	252449400	5654	4.58	44500	44950	44450	58000	31300	44650	44649.70	21.25	-1188	1359	46383	45516	44783	43916	43183	45150	43550	99	13350	500	33930	50	1	19752674	8869	11.07	2.94	12	0.03	4057.00	15273.00	53800	20231005	-16.54	31650	20230103	41.86	53800	-16.54	20231005	31650	41.86	20230103	53800	-16.54	20231005	31650	41.86	20230103	1.41	N	166090	500	98 억	4196819	N	N	126	N	N
146	20231204	160736	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44650	-400	5	-0.89	5494014800	123251	80.58	45250	45650	44050	58500	31550	45050	44575.45	21.15	-518	26069	46783	45916	45233	44366	43683	45575	44025	99	13450	500	34230	50	1	19752674	8820	11.01	2.92	12	0.62	4057.00	15273.00	53800	20231005	-17.01	31650	20230103	41.07	53800	-17.01	20231005	31650	41.07	20230103	53800	-17.01	20231005	31650	41.07	20230103	1.41	N	166090	500	98 억	4177829	N	N	126	N	N
147	20231204	150740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44150	-900	5	-2.00	5047216000	113191	74.00	45250	45650	44050	58500	31550	45050	44590.26	21.15	-518	23332	46783	45916	45233	44366	43683	45575	44025	99	13450	500	34230	50	1	19752674	8721	10.88	2.89	12	0.57	4057.00	15273.00	53800	20231005	-17.94	31650	20230103	39.49	53800	-17.94	20231005	31650	39.49	20230103	53800	-17.94	20231005	31650	39.49	20230103	1.41	N	166090	500	98 억	4177829	N	N	1830	N	N
148	20231204	140734	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44300	-750	5	-1.66	4165554550	93248	60.97	45250	45650	44250	58500	31550	45050	44671.78	21.15	-518	17094	46783	45916	45233	44366	43683	45575	44025	99	13450	500	34230	50	1	19752674	8750	10.92	2.90	12	0.47	4057.00	15273.00	53800	20231005	-17.66	31650	20230103	39.97	53800	-17.66	20231005	31650	39.97	20230103	53800	-17.66	20231005	31650	39.97	20230103	1.41	N	166090	500	98 억	4177829	N	N	1830	N	N
149	20231204	130734	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44450	-600	5	-1.33	3395789300	75899	49.62	45250	45650	44300	58500	31550	45050	44740.90	21.15	-518	14593	46783	45916	45233	44366	43683	45575	44025	99	13450	500	34230	50	1	19752674	8780	10.96	2.91	12	0.38	4057.00	15273.00	53800	20231005	-17.38	31650	20230103	40.44	53800	-17.38	20231005	31650	40.44	20230103	53800	-17.38	20231005	31650	40.44	20230103	1.41	N	166090	500	98 억	4177829	N	N	1830	N	N
150	20231204	120735	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44600	-450	5	-1.00	2735153150	61033	39.90	45250	45650	44450	58500	31550	45050	44814.33	21.15	-518	9917	46783	45916	45233	44366	43683	45575	44025	99	13450	500	34230	50	1	19752674	8810	10.99	2.92	12	0.31	4057.00	15273.00	53800	20231005	-17.10	31650	20230103	40.92	53800	-17.10	20231005	31650	40.92	20230103	53800	-17.10	20231005	31650	40.92	20230103	1.41	N	166090	500	98 억	4177829	N	N	1830	N	N
151	20231204	110737	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44500	-550	5	-1.22	2082882500	46403	30.34	45250	45650	44500	58500	31550	45050	44886.81	21.15	-518	3590	46783	45916	45233	44366	43683	45575	44025	99	13450	500	34230	50	1	19752674	8790	10.97	2.91	12	0.23	4057.00	15273.00	53800	20231005	-17.29	31650	20230103	40.60	53800	-17.29	20231005	31650	40.60	20230103	53800	-17.29	20231005	31650	40.60	20230103	1.41	N	166090	500	98 억	4177829	N	N	1830	N	N
152	20231204	100736	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44700	-350	5	-0.78	1366002000	30334	19.83	45250	45650	44600	58500	31550	45050	45032.04	21.15	-518	-1561	46783	45916	45233	44366	43683	45575	44025	99	13450	500	34230	50	1	19752674	8829	11.02	2.93	12	0.15	4057.00	15273.00	53800	20231005	-16.91	31650	20230103	41.23	53800	-16.91	20231005	31650	41.23	20230103	53800	-16.91	20231005	31650	41.23	20230103	1.41	N	166090	500	98 억	4177829	N	N	1830	N	N
153	20231204	090735	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45050	0	3	0.00	302206200	6710	4.39	45250	45300	44700	58500	31550	45050	45038.18	21.15	-518	-487	46783	45916	45233	44366	43683	45575	44025	99	13450	500	34230	50	1	19752674	8899	11.10	2.95	12	0.03	4057.00	15273.00	53800	20231005	-16.26	31650	20230103	42.34	53800	-16.26	20231005	31650	42.34	20230103	53800	-16.26	20231005	31650	42.34	20230103	1.41	N	166090	500	98 억	4177829	N	N	1830	N	N
154	20231201	160735	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45050	-850	5	-1.85	6862853350	152535	111.76	45500	46100	44550	59600	32150	45900	44991.79	21.12	-777	5846	47166	46532	45966	45332	44766	46250	45050	99	13700	500	34880	50	1	19752674	8899	11.10	2.95	12	0.77	4057.00	15273.00	53800	20231005	-16.26	31650	20230103	42.34	53800	-16.26	20231005	31650	42.34	20230103	53800	-16.26	20231005	31650	42.34	20230103	1.36	N	166090	500	98 억	4172499	N	N	1830	N	N
155	20231201	150733	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44950	-950	5	-2.07	6475568800	143936	105.46	45500	46100	44550	59600	32150	45900	44989.10	21.12	-777	2957	47166	46532	45966	45332	44766	46250	45050	99	13700	500	34880	50	1	19752674	8879	11.08	2.94	12	0.73	4057.00	15273.00	53800	20231005	-16.45	31650	20230103	42.02	53800	-16.45	20231005	31650	42.02	20230103	53800	-16.45	20231005	31650	42.02	20230103	1.36	N	166090	500	98 억	4172499	N	N	5501	N	N
156	20231201	140734	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44700	-1200	5	-2.61	5420312100	120430	88.24	45500	46100	44550	59600	32150	45900	45007.84	21.12	-777	-3884	47166	46532	45966	45332	44766	46250	45050	99	13700	500	34880	50	1	19752674	8829	11.02	2.93	12	0.61	4057.00	15273.00	53800	20231005	-16.91	31650	20230103	41.23	53800	-16.91	20231005	31650	41.23	20230103	53800	-16.91	20231005	31650	41.23	20230103	1.36	N	166090	500	98 억	4172499	N	N	5501	N	N
157	20231201	130735	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44850	-1050	5	-2.29	4672505050	103744	76.01	45500	46100	44550	59600	32150	45900	45038.63	21.12	-777	-10603	47166	46532	45966	45332	44766	46250	45050	99	13700	500	34880	50	1	19752674	8859	11.05	2.94	12	0.53	4057.00	15273.00	53800	20231005	-16.64	31650	20230103	41.71	53800	-16.64	20231005	31650	41.71	20230103	53800	-16.64	20231005	31650	41.71	20230103	1.36	N	166090	500	98 억	4172499	N	N	5501	N	N
158	20231201	120740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44800	-1100	5	-2.40	3553251850	78693	57.66	45500	46100	44750	59600	32150	45900	45153.15	21.12	-777	-15647	47166	46532	45966	45332	44766	46250	45050	99	13700	500	34880	50	1	19752674	8849	11.04	2.93	12	0.40	4057.00	15273.00	53800	20231005	-16.73	31650	20230103	41.55	53800	-16.73	20231005	31650	41.55	20230103	53800	-16.73	20231005	31650	41.55	20230103	1.36	N	166090	500	98 억	4172499	N	N	5501	N	N
159	20231201	110736	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	44850	-1050	5	-2.29	2730396950	60335	44.21	45500	46100	44800	59600	32150	45900	45253.73	21.12	-777	-14644	47166	46532	45966	45332	44766	46250	45050	99	13700	500	34880	50	1	19752674	8859	11.05	2.94	12	0.31	4057.00	15273.00	53800	20231005	-16.64	31650	20230103	41.71	53800	-16.64	20231005	31650	41.71	20230103	53800	-16.64	20231005	31650	41.71	20230103	1.36	N	166090	500	98 억	4172499	N	N	5501	N	N
160	20231201	100741	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45350	-550	5	-1.20	1293497400	28434	20.83	45500	46100	45250	59600	32150	45900	45490.93	21.12	-777	-4262	47166	46532	45966	45332	44766	46250	45050	99	13700	500	34880	50	1	19752674	8958	11.18	2.97	12	0.14	4057.00	15273.00	53800	20231005	-15.71	31650	20230103	43.29	53800	-15.71	20231005	31650	43.29	20230103	53800	-15.71	20231005	31650	43.29	20230103	1.36	N	166090	500	98 억	4172499	N	N	5501	N	N
161	20231201	090732	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45450	-450	5	-0.98	294929450	6499	4.76	45500	45650	45250	59600	32150	45900	45379.14	21.12	-777	-494	47166	46532	45966	45332	44766	46250	45050	99	13700	500	34880	50	1	19752674	8978	11.20	2.98	12	0.03	4057.00	15273.00	53800	20231005	-15.52	31650	20230103	43.60	53800	-15.52	20231005	31650	43.60	20230103	53800	-15.52	20231005	31650	43.60	20230103	1.36	N	166090	500	98 억	4172499	N	N	5501	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History