KissMeData/183300/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120920	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65900	2700	2	4.27	4719197100	71982	102.15	63800	67000	62500	82100	44300	63200	65560.79	29.38	0	-8465	65266	64232	63466	62432	61666	63850	62050	52	18900	500	46760	100	1	10460684	6894	15.74	2.53	12	0.69	4188.00	26005.00	68900	20240102	-4.35	41550	20230517	58.60	68900	-4.35	20240102	59700	10.39	20240116	68900	-4.35	20240102	41550	58.60	20230517	0.74	N	183300	500	52 억		3072915	N	N	5293	N	00	N
3	20240123	110916	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	66500	3300	2	5.22	3806478500	58234	82.64	63800	67000	62500	82100	44300	63200	65365.22	29.38	0	-5678	65266	64232	63466	62432	61666	63850	62050	52	18900	500	46760	100	1	10460684	6956	15.88	2.56	12	0.56	4188.00	26005.00	68900	20240102	-3.48	41550	20230517	60.05	68900	-3.48	20240102	59700	11.39	20240116	68900	-3.48	20240102	41550	60.05	20230517	0.74	N	183300	500	52 억		3072915	N	N	5293	N	00	N
4	20240123	100916	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65300	2100	2	3.32	1815855400	28108	39.89	63800	66200	62500	82100	44300	63200	64602.80	29.38	0	-2668	65266	64232	63466	62432	61666	63850	62050	52	18900	500	46760	100	1	10460684	6831	15.59	2.51	12	0.27	4188.00	26005.00	68900	20240102	-5.22	41550	20230517	57.16	68900	-5.22	20240102	59700	9.38	20240116	68900	-5.22	20240102	41550	57.16	20230517	0.74	N	183300	500	52 억		3072915	N	N	5293	N	00	N
5	20240123	090917	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63000	-200	5	-0.32	214311100	3401	4.83	63800	63800	62500	82100	44300	63200	63014.14	29.38	0	-389	65266	64232	63466	62432	61666	63850	62050	52	18900	500	46760	100	1	10460684	6590	15.04	2.42	12	0.03	4188.00	26005.00	68900	20240102	-8.56	41550	20230517	51.62	68900	-8.56	20240102	59700	5.53	20240116	68900	-8.56	20240102	41550	51.62	20230517	0.74	N	183300	500	52 억		3072915	N	N	5293	N	00	N
6	20240119	160910	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62600	1800	2	2.96	6013121900	95230	255.97	62500	64200	61700	79000	42600	60800	63143.49	29.36	0	-6084	62133	61466	60733	60066	59333	61100	59700	52	18200	500	44990	100	1	10460684	6548	14.95	2.41	12	0.91	4188.00	26005.00	68900	20240102	-9.14	41550	20230517	50.66	68900	-9.14	20240102	59700	4.86	20240116	68900	-9.14	20240102	41550	50.66	20230517	0.79	N	183300	500	52 억		3071177	N	N	1730	N	00	N
7	20240119	150913	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63000	2200	2	3.62	5909678100	93584	251.55	62500	64200	61700	79000	42600	60800	63148.38	29.36	0	-6350	62133	61466	60733	60066	59333	61100	59700	52	18200	500	44990	100	1	10460684	6590	15.04	2.42	12	0.89	4188.00	26005.00	68900	20240102	-8.56	41550	20230517	51.62	68900	-8.56	20240102	59700	5.53	20240116	68900	-8.56	20240102	41550	51.62	20230517	0.79	N	183300	500	52 억		3071177	N	N	279	N	00	N
8	20240119	140911	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63100	2300	2	3.78	5412743900	85706	230.37	62500	64200	61700	79000	42600	60800	63154.78	29.36	0	-6869	62133	61466	60733	60066	59333	61100	59700	52	18200	500	44990	100	1	10460684	6601	15.07	2.43	12	0.82	4188.00	26005.00	68900	20240102	-8.42	41550	20230517	51.87	68900	-8.42	20240102	59700	5.70	20240116	68900	-8.42	20240102	41550	51.87	20230517	0.79	N	183300	500	52 억		3071177	N	N	279	N	00	N
9	20240119	130912	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63200	2400	2	3.95	4450330700	70548	189.63	62500	64200	61700	79000	42600	60800	63082.31	29.36	0	-6127	62133	61466	60733	60066	59333	61100	59700	52	18200	500	44990	100	1	10460684	6611	15.09	2.43	12	0.67	4188.00	26005.00	68900	20240102	-8.27	41550	20230517	52.11	68900	-8.27	20240102	59700	5.86	20240116	68900	-8.27	20240102	41550	52.11	20230517	0.79	N	183300	500	52 억		3071177	N	N	279	N	00	N
10	20240119	120915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62800	2000	2	3.29	3892292300	61683	165.80	62500	64200	61700	79000	42600	60800	63101.54	29.36	0	-5914	62133	61466	60733	60066	59333	61100	59700	52	18200	500	44990	100	1	10460684	6569	15.00	2.41	12	0.59	4188.00	26005.00	68900	20240102	-8.85	41550	20230517	51.14	68900	-8.85	20240102	59700	5.19	20240116	68900	-8.85	20240102	41550	51.14	20230517	0.79	N	183300	500	52 억		3071177	N	N	279	N	00	N
11	20240119	110914	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62900	2100	2	3.45	3266473200	51753	139.11	62500	64200	61700	79000	42600	60800	63116.60	29.36	0	-7206	62133	61466	60733	60066	59333	61100	59700	52	18200	500	44990	100	1	10460684	6580	15.02	2.42	12	0.49	4188.00	26005.00	68900	20240102	-8.71	41550	20230517	51.38	68900	-8.71	20240102	59700	5.36	20240116	68900	-8.71	20240102	41550	51.38	20230517	0.79	N	183300	500	52 억		3071177	N	N	279	N	00	N
12	20240119	100918	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63200	2400	2	3.95	2360683800	37312	100.29	62500	64200	61700	79000	42600	60800	63268.76	29.36	0	-6569	62133	61466	60733	60066	59333	61100	59700	52	18200	500	44990	100	1	10460684	6611	15.09	2.43	12	0.36	4188.00	26005.00	68900	20240102	-8.27	41550	20230517	52.11	68900	-8.27	20240102	59700	5.86	20240116	68900	-8.27	20240102	41550	52.11	20230517	0.79	N	183300	500	52 억		3071177	N	N	279	N	00	N
13	20240119	090912	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62800	2000	2	3.29	318769900	5107	13.73	62500	62900	61700	79000	42600	60800	62418.23	29.36	0	-1105	62133	61466	60733	60066	59333	61100	59700	52	18200	500	44990	100	1	10460684	6569	15.00	2.41	12	0.05	4188.00	26005.00	68900	20240102	-8.85	41550	20230517	51.14	68900	-8.85	20240102	59700	5.19	20240116	68900	-8.85	20240102	41550	51.14	20230517	0.79	N	183300	500	52 억		3071177	N	N	279	N	00	N
14	20240118	160909	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60800	100	2	0.16	2244470000	37047	59.55	61300	61400	60000	78900	42500	60700	60584.39	29.31	0	4090	64900	62800	61400	59300	57900	62100	58600	52	18200	500	44910	100	1	10460684	6360	14.52	2.34	12	0.35	4188.00	26005.00	68900	20240102	-11.76	41550	20230517	46.33	68900	-11.76	20240102	59700	1.84	20240116	68900	-11.76	20240102	41550	46.33	20230517	0.79	N	183300	500	52 억		3066130	N	N	279	N	00	N
15	20240118	150911	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60700	0	3	0.00	2175605800	35914	57.73	61300	61400	60000	78900	42500	60700	60578.21	29.31	0	4218	64900	62800	61400	59300	57900	62100	58600	52	18200	500	44910	100	1	10460684	6350	14.49	2.33	12	0.34	4188.00	26005.00	68900	20240102	-11.90	41550	20230517	46.09	68900	-11.90	20240102	59700	1.68	20240116	68900	-11.90	20240102	41550	46.09	20230517	0.79	N	183300	500	52 억		3066130	N	N	51	N	00	N
16	20240118	140911	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60300	-400	5	-0.66	1661089900	27427	44.09	61300	61400	60000	78900	42500	60700	60564.04	29.31	0	4428	64900	62800	61400	59300	57900	62100	58600	52	18200	500	44910	100	1	10460684	6308	14.40	2.32	12	0.26	4188.00	26005.00	68900	20240102	-12.48	41550	20230517	45.13	68900	-12.48	20240102	59700	1.01	20240116	68900	-12.48	20240102	41550	45.13	20230517	0.79	N	183300	500	52 억		3066130	N	N	51	N	00	N
17	20240118	130909	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60600	-100	5	-0.16	1476381700	24377	39.18	61300	61400	60000	78900	42500	60700	60564.54	29.31	0	4923	64900	62800	61400	59300	57900	62100	58600	52	18200	500	44910	100	1	10460684	6339	14.47	2.33	12	0.23	4188.00	26005.00	68900	20240102	-12.05	41550	20230517	45.85	68900	-12.05	20240102	59700	1.51	20240116	68900	-12.05	20240102	41550	45.85	20230517	0.79	N	183300	500	52 억		3066130	N	N	51	N	00	N
18	20240118	120912	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60200	-500	5	-0.82	1283459500	21193	34.07	61300	61400	60000	78900	42500	60700	60560.54	29.31	0	3885	64900	62800	61400	59300	57900	62100	58600	52	18200	500	44910	100	1	10460684	6297	14.37	2.31	12	0.20	4188.00	26005.00	68900	20240102	-12.63	41550	20230517	44.89	68900	-12.63	20240102	59700	0.84	20240116	68900	-12.63	20240102	41550	44.89	20230517	0.79	N	183300	500	52 억		3066130	N	N	51	N	00	N
19	20240118	110912	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60600	-100	5	-0.16	1037890900	17140	27.55	61300	61400	60000	78900	42500	60700	60553.73	29.31	0	3376	64900	62800	61400	59300	57900	62100	58600	52	18200	500	44910	100	1	10460684	6339	14.47	2.33	12	0.16	4188.00	26005.00	68900	20240102	-12.05	41550	20230517	45.85	68900	-12.05	20240102	59700	1.51	20240116	68900	-12.05	20240102	41550	45.85	20230517	0.79	N	183300	500	52 억		3066130	N	N	51	N	00	N
20	20240118	100907	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60600	-100	5	-0.16	773428100	12791	20.56	61300	61400	60000	78900	42500	60700	60466.59	29.31	0	3394	64900	62800	61400	59300	57900	62100	58600	52	18200	500	44910	100	1	10460684	6339	14.47	2.33	12	0.12	4188.00	26005.00	68900	20240102	-12.05	41550	20230517	45.85	68900	-12.05	20240102	59700	1.51	20240116	68900	-12.05	20240102	41550	45.85	20230517	0.79	N	183300	500	52 억		3066130	N	N	51	N	00	N
21	20240118	090909	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60400	-300	5	-0.49	62060500	1019	1.64	61300	61300	60400	78900	42500	60700	60903.34	29.31	0	82	64900	62800	61400	59300	57900	62100	58600	52	18200	500	44910	100	1	10460684	6318	14.42	2.32	12	0.01	4188.00	26005.00	68900	20240102	-12.34	41550	20230517	45.37	68900	-12.34	20240102	59700	1.17	20240116	68900	-12.34	20240102	41550	45.37	20230517	0.79	N	183300	500	52 억		3066130	N	N	51	N	00	N
22	20240117	160907	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60700	200	2	0.33	3814815600	62114	111.47	61200	63500	60000	78600	42400	60500	61417.45	29.30	0	3384	62766	61632	60666	59532	58566	61150	59050	52	18100	500	44770	100	1	10460684	6350	14.49	2.33	12	0.59	4188.00	26005.00	68900	20240102	-11.90	41550	20230517	46.09	68900	-11.90	20240102	59700	1.68	20240116	68900	-11.90	20240102	41550	46.09	20230517	0.83	N	183300	500	52 억		3064793	N	N	51	N	00	N
23	20240117	150910	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60200	-300	5	-0.50	3525661900	57321	102.86	61200	63500	60100	78600	42400	60500	61507.33	29.30	0	-120	62766	61632	60666	59532	58566	61150	59050	52	18100	500	44770	100	1	10460684	6297	14.37	2.31	12	0.55	4188.00	26005.00	68900	20240102	-12.63	41550	20230517	44.89	68900	-12.63	20240102	59700	0.84	20240116	68900	-12.63	20240102	41550	44.89	20230517	0.83	N	183300	500	52 억		3064793	N	N	506	N	00	N
24	20240117	140907	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61900	1400	2	2.31	2746624200	44436	79.74	61200	63500	60700	78600	42400	60500	61810.79	29.30	0	-4114	62766	61632	60666	59532	58566	61150	59050	52	18100	500	44770	100	1	10460684	6475	14.78	2.38	12	0.42	4188.00	26005.00	68900	20240102	-10.16	41550	20230517	48.98	68900	-10.16	20240102	59700	3.69	20240116	68900	-10.16	20240102	41550	48.98	20230517	0.83	N	183300	500	52 억		3064793	N	N	506	N	00	N
25	20240117	130907	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61100	600	2	0.99	2243174700	36207	64.97	61200	63500	60700	78600	42400	60500	61954.17	29.30	0	-6078	62766	61632	60666	59532	58566	61150	59050	52	18100	500	44770	100	1	10460684	6391	14.59	2.35	12	0.35	4188.00	26005.00	68900	20240102	-11.32	41550	20230517	47.05	68900	-11.32	20240102	59700	2.35	20240116	68900	-11.32	20240102	41550	47.05	20230517	0.83	N	183300	500	52 억		3064793	N	N	506	N	00	N
26	20240117	120910	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61600	1100	2	1.82	1972597600	31808	57.08	61200	63500	60700	78600	42400	60500	62015.77	29.30	0	-5771	62766	61632	60666	59532	58566	61150	59050	52	18100	500	44770	100	1	10460684	6444	14.71	2.37	12	0.30	4188.00	26005.00	68900	20240102	-10.60	41550	20230517	48.26	68900	-10.60	20240102	59700	3.18	20240116	68900	-10.60	20240102	41550	48.26	20230517	0.83	N	183300	500	52 억		3064793	N	N	506	N	00	N
27	20240117	110910	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61100	600	2	0.99	1709346400	27514	49.37	61200	63500	60700	78600	42400	60500	62126.42	29.30	0	-4370	62766	61632	60666	59532	58566	61150	59050	52	18100	500	44770	100	1	10460684	6391	14.59	2.35	12	0.26	4188.00	26005.00	68900	20240102	-11.32	41550	20230517	47.05	68900	-11.32	20240102	59700	2.35	20240116	68900	-11.32	20240102	41550	47.05	20230517	0.83	N	183300	500	52 억		3064793	N	N	506	N	00	N
28	20240117	100906	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61200	700	2	1.16	1460609200	23448	42.08	61200	63500	61000	78600	42400	60500	62291.42	29.30	0	-4411	62766	61632	60666	59532	58566	61150	59050	52	18100	500	44770	100	1	10460684	6402	14.61	2.35	12	0.22	4188.00	26005.00	68900	20240102	-11.18	41550	20230517	47.29	68900	-11.18	20240102	59700	2.51	20240116	68900	-11.18	20240102	41550	47.29	20230517	0.83	N	183300	500	52 억		3064793	N	N	506	N	00	N
29	20240117	090909	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62800	2300	2	3.80	502541100	8059	14.46	61200	63000	61200	78600	42400	60500	62357.75	29.30	0	1003	62766	61632	60666	59532	58566	61150	59050	52	18100	500	44770	100	1	10460684	6569	15.00	2.41	12	0.08	4188.00	26005.00	68900	20240102	-8.85	41550	20230517	51.14	68900	-8.85	20240102	59700	5.19	20240116	68900	-8.85	20240102	41550	51.14	20230517	0.83	N	183300	500	52 억		3064793	N	N	506	N	00	N
30	20240116	160906	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60500	-1300	5	-2.10	3366724200	55626	74.17	60900	61800	59700	80300	43300	61800	60524.32	29.24	0	5944	63600	62700	61500	60600	59400	63150	61050	52	18500	500	45730	100	1	10460684	6329	14.45	2.33	12	0.53	4188.00	26005.00	68900	20240102	-12.19	41550	20230517	45.61	68900	-12.19	20240102	59700	1.34	20240116	68900	-12.19	20240102	41550	45.61	20230517	0.95	N	183300	500	52 억		3058745	N	N	506	N	00	N
31	20240116	150904	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60900	-900	5	-1.46	3150786600	52079	69.44	60900	61800	59700	80300	43300	61800	60500.11	29.24	0	7205	63600	62700	61500	60600	59400	63150	61050	52	18500	500	45730	100	1	10460684	6371	14.54	2.34	12	0.50	4188.00	26005.00	68900	20240102	-11.61	41550	20230517	46.57	68900	-11.61	20240102	59700	2.01	20240116	68900	-11.61	20240102	41550	46.57	20230517	0.95	N	183300	500	52 억		3058745	N	N	507	N	00	N
32	20240116	140906	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60500	-1300	5	-2.10	2420967100	40082	53.45	60900	61800	59700	80300	43300	61800	60400.32	29.24	0	9020	63600	62700	61500	60600	59400	63150	61050	52	18500	500	45730	100	1	10460684	6329	14.45	2.33	12	0.38	4188.00	26005.00	68900	20240102	-12.19	41550	20230517	45.61	68900	-12.19	20240102	59700	1.34	20240116	68900	-12.19	20240102	41550	45.61	20230517	0.95	N	183300	500	52 억		3058745	N	N	507	N	00	N
33	20240116	130908	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60400	-1400	5	-2.27	2033605900	33658	44.88	60900	61800	59700	80300	43300	61800	60419.65	29.24	0	7548	63600	62700	61500	60600	59400	63150	61050	52	18500	500	45730	100	1	10460684	6318	14.42	2.32	12	0.32	4188.00	26005.00	68900	20240102	-12.34	41550	20230517	45.37	68900	-12.34	20240102	59700	1.17	20240116	68900	-12.34	20240102	41550	45.37	20230517	0.95	N	183300	500	52 억		3058745	N	N	507	N	00	N
34	20240116	120905	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60600	-1200	5	-1.94	1605984300	26607	35.48	60900	61800	59700	80300	43300	61800	60359.41	29.24	0	4413	63600	62700	61500	60600	59400	63150	61050	52	18500	500	45730	100	1	10460684	6339	14.47	2.33	12	0.25	4188.00	26005.00	68900	20240102	-12.05	41550	20230517	45.85	68900	-12.05	20240102	59700	1.51	20240116	68900	-12.05	20240102	41550	45.85	20230517	0.95	N	183300	500	52 억		3058745	N	N	507	N	00	N
35	20240116	110904	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60400	-1400	5	-2.27	1134732600	18826	25.10	60900	61800	59700	80300	43300	61800	60274.68	29.24	0	1200	63600	62700	61500	60600	59400	63150	61050	52	18500	500	45730	100	1	10460684	6318	14.42	2.32	12	0.18	4188.00	26005.00	68900	20240102	-12.34	41550	20230517	45.37	68900	-12.34	20240102	59700	1.17	20240116	68900	-12.34	20240102	41550	45.37	20230517	0.95	N	183300	500	52 억		3058745	N	N	507	N	00	N
36	20240116	100904	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60000	-1800	5	-2.91	553283000	9132	12.18	60900	61800	59900	80300	43300	61800	60587.14	29.24	0	-2176	63600	62700	61500	60600	59400	63150	61050	52	18500	500	45730	100	1	10460684	6276	14.33	2.31	12	0.09	4188.00	26005.00	68900	20240102	-12.92	41550	20230517	44.40	68900	-12.92	20240102	59900	0.17	20240116	68900	-12.92	20240102	41550	44.40	20230517	0.95	N	183300	500	52 억		3058745	N	N	507	N	00	N
37	20240116	090902	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61500	-300	5	-0.49	38309900	625	0.83	60900	61700	60900	80300	43300	61800	61295.03	29.24	0	-30	63600	62700	61500	60600	59400	63150	61050	52	18500	500	45730	100	1	10460684	6433	14.68	2.36	12	0.01	4188.00	26005.00	68900	20240102	-10.74	41550	20230517	48.01	68900	-10.74	20240102	60300	1.99	20240115	68900	-10.74	20240102	41550	48.01	20230517	0.95	N	183300	500	52 억		3058745	N	N	507	N	00	N
38	20240115	160903	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61800	0	3	0.00	4565664000	74806	100.76	61200	62400	60300	80300	43300	61800	61033.12	29.08	0	24458	65133	63466	62333	60666	59533	62900	60100	52	18500	500	45730	100	1	10460684	6465	14.76	2.38	12	0.72	4188.00	26005.00	68900	20240102	-10.30	41550	20230517	48.74	68900	-10.30	20240102	60300	2.49	20240115	68900	-10.30	20240102	41550	48.74	20230517	1.07	N	183300	500	52 억		3041651	N	N	507	N	00	N
39	20240115	150903	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61400	-400	5	-0.65	4397591400	72084	97.09	61200	62400	60300	80300	43300	61800	61006.34	29.08	0	24549	65133	63466	62333	60666	59533	62900	60100	52	18500	500	45730	100	1	10460684	6423	14.66	2.36	12	0.69	4188.00	26005.00	68900	20240102	-10.89	41550	20230517	47.77	68900	-10.89	20240102	60300	1.82	20240115	68900	-10.89	20240102	41550	47.77	20230517	1.07	N	183300	500	52 억		3041651	N	N	1009	N	00	N
40	20240115	140903	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61700	-100	5	-0.16	3720974500	61090	82.28	61200	62400	60300	80300	43300	61800	60909.53	29.08	0	26514	65133	63466	62333	60666	59533	62900	60100	52	18500	500	45730	100	1	10460684	6454	14.73	2.37	12	0.58	4188.00	26005.00	68900	20240102	-10.45	41550	20230517	48.50	68900	-10.45	20240102	60300	2.32	20240115	68900	-10.45	20240102	41550	48.50	20230517	1.07	N	183300	500	52 억		3041651	N	N	1009	N	00	N
41	20240115	130901	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61400	-400	5	-0.65	3007633100	49460	66.62	61200	62400	60300	80300	43300	61800	60809.14	29.08	0	23623	65133	63466	62333	60666	59533	62900	60100	52	18500	500	45730	100	1	10460684	6423	14.66	2.36	12	0.47	4188.00	26005.00	68900	20240102	-10.89	41550	20230517	47.77	68900	-10.89	20240102	60300	1.82	20240115	68900	-10.89	20240102	41550	47.77	20230517	1.07	N	183300	500	52 억		3041651	N	N	1009	N	00	N
42	20240115	120903	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60600	-1200	5	-1.94	2398394100	39410	53.08	61200	62400	60300	80300	43300	61800	60857.19	29.08	0	17761	65133	63466	62333	60666	59533	62900	60100	52	18500	500	45730	100	1	10460684	6339	14.47	2.33	12	0.38	4188.00	26005.00	68900	20240102	-12.05	41550	20230517	45.85	68900	-12.05	20240102	60300	0.50	20240115	68900	-12.05	20240102	41550	45.85	20230517	1.07	N	183300	500	52 억		3041651	N	N	1009	N	00	N
43	20240115	110902	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	60700	-1100	5	-1.78	2048629600	33642	45.31	61200	62400	60300	80300	43300	61800	60894.65	29.08	0	13645	65133	63466	62333	60666	59533	62900	60100	52	18500	500	45730	100	1	10460684	6350	14.49	2.33	12	0.32	4188.00	26005.00	68900	20240102	-11.90	41550	20230517	46.09	68900	-11.90	20240102	60300	0.66	20240115	68900	-11.90	20240102	41550	46.09	20230517	1.07	N	183300	500	52 억		3041651	N	N	1009	N	00	N
44	20240115	100859	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61000	-800	5	-1.29	1340034800	21945	29.56	61200	62400	60700	80300	43300	61800	61062.89	29.08	0	11391	65133	63466	62333	60666	59533	62900	60100	52	18500	500	45730	100	1	10460684	6381	14.57	2.35	12	0.21	4188.00	26005.00	68900	20240102	-11.47	41550	20230517	46.81	68900	-11.47	20240102	60700	0.49	20240115	68900	-11.47	20240102	41550	46.81	20230517	1.07	N	183300	500	52 억		3041651	N	N	1009	N	00	N
45	20240115	090901	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61600	-200	5	-0.32	47696600	776	1.05	61200	62400	61200	80300	43300	61800	61458.98	29.08	0	319	65133	63466	62333	60666	59533	62900	60100	52	18500	500	45730	100	1	10460684	6444	14.71	2.37	12	0.01	4188.00	26005.00	68900	20240102	-10.60	41550	20230517	48.26	68900	-10.60	20240102	61200	0.65	20240115	68900	-10.60	20240102	41550	48.26	20230517	1.07	N	183300	500	52 억		3041651	N	N	1009	N	00	N
46	20240112	160913	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61800	-1900	5	-2.98	4595475900	74194	142.31	63600	64000	61200	82800	44600	63700	61938.90	28.82	2907	21317	65766	64732	63666	62632	61566	64750	62650	52	19100	500	47130	100	1	10460684	6465	14.76	2.38	12	0.71	4188.00	26005.00	68900	20240102	-10.30	41550	20230517	48.74	68900	-10.30	20240102	61200	0.98	20240112	68900	-10.30	20240102	41550	48.74	20230517	1.11	N	183300	500	52 억		3014731	N	N	1009	N	00	N
47	20240112	150900	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62200	-1500	5	-2.35	4369492500	70548	135.32	63600	64000	61200	82800	44600	63700	61936.45	28.82	2907	20643	65766	64732	63666	62632	61566	64750	62650	52	19100	500	47130	100	1	10460684	6507	14.85	2.39	12	0.67	4188.00	26005.00	68900	20240102	-9.72	41550	20230517	49.70	68900	-9.72	20240102	61200	1.63	20240112	68900	-9.72	20240102	41550	49.70	20230517	1.11	N	183300	500	52 억		3014731	N	N	173	N	00	N
48	20240112	140859	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61400	-2300	5	-3.61	3686658200	59534	114.19	63600	64000	61200	82800	44600	63700	61925.26	28.82	2907	20122	65766	64732	63666	62632	61566	64750	62650	52	19100	500	47130	100	1	10460684	6423	14.66	2.36	12	0.57	4188.00	26005.00	68900	20240102	-10.89	41550	20230517	47.77	68900	-10.89	20240102	61200	0.33	20240112	68900	-10.89	20240102	41550	47.77	20230517	1.11	N	183300	500	52 억		3014731	N	N	173	N	00	N
49	20240112	130854	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61400	-2300	5	-3.61	3117244000	50255	96.39	63600	64000	61200	82800	44600	63700	62028.53	28.82	2907	16216	65766	64732	63666	62632	61566	64750	62650	52	19100	500	47130	100	1	10460684	6423	14.66	2.36	12	0.48	4188.00	26005.00	68900	20240102	-10.89	41550	20230517	47.77	68900	-10.89	20240102	61200	0.33	20240112	68900	-10.89	20240102	41550	47.77	20230517	1.11	N	183300	500	52 억		3014731	N	N	173	N	00	N
50	20240112	120859	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	61900	-1800	5	-2.83	2278678900	36623	70.25	63600	64000	61500	82800	44600	63700	62219.89	28.82	2907	10800	65766	64732	63666	62632	61566	64750	62650	52	19100	500	47130	100	1	10460684	6475	14.78	2.38	12	0.35	4188.00	26005.00	68900	20240102	-10.16	41550	20230517	48.98	68900	-10.16	20240102	61500	0.65	20240112	68900	-10.16	20240102	41550	48.98	20230517	1.11	N	183300	500	52 억		3014731	N	N	173	N	00	N
51	20240112	110855	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62400	-1300	5	-2.04	1412135900	22606	43.36	63600	64000	61600	82800	44600	63700	62467.31	28.82	2907	3810	65766	64732	63666	62632	61566	64750	62650	52	19100	500	47130	100	1	10460684	6527	14.90	2.40	12	0.22	4188.00	26005.00	68900	20240102	-9.43	41550	20230517	50.18	68900	-9.43	20240102	61600	1.30	20240112	68900	-9.43	20240102	41550	50.18	20230517	1.11	N	183300	500	52 억		3014731	N	N	173	N	00	N
52	20240112	100855	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62700	-1000	5	-1.57	686660100	10916	20.94	63600	64000	62200	82800	44600	63700	62904.00	28.82	2907	827	65766	64732	63666	62632	61566	64750	62650	52	19100	500	47130	100	1	10460684	6559	14.97	2.41	12	0.10	4188.00	26005.00	68900	20240102	-9.00	41550	20230517	50.90	68900	-9.00	20240102	62200	0.80	20240112	68900	-9.00	20240102	41550	50.90	20230517	1.11	N	183300	500	52 억		3014731	N	N	173	N	00	N
53	20240112	090858	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63400	-300	5	-0.47	99908000	1575	3.02	63600	63900	63200	82800	44600	63700	63433.65	28.82	2907	909	65766	64732	63666	62632	61566	64750	62650	52	19100	500	47130	100	1	10460684	6632	15.14	2.44	12	0.02	4188.00	26005.00	68900	20240102	-7.98	41550	20230517	52.59	68900	-7.98	20240102	62600	1.28	20240111	68900	-7.98	20240102	41550	52.59	20230517	1.11	N	183300	500	52 억		3014731	N	N	173	N	00	N
54	20240111	160851	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63700	100	2	0.16	3300687400	52112	89.18	63700	64700	62600	82600	44600	63600	63337.84	28.66	0	21707	66333	64966	63933	62566	61533	64450	62050	52	19000	500	47060	100	1	10460684	6663	15.21	2.45	12	0.50	4188.00	26005.00	68900	20240102	-7.55	41550	20230517	53.31	68900	-7.55	20240102	62600	1.76	20240111	68900	-7.55	20240102	41550	53.31	20230517	1.17	N	183300	500	52 억		2997592	N	N	173	N	00	N
55	20240111	150857	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63300	-300	5	-0.47	3111816700	49132	84.08	63700	64700	62600	82600	44600	63600	63335.84	28.66	0	20850	66333	64966	63933	62566	61533	64450	62050	52	19000	500	47060	100	1	10460684	6622	15.11	2.43	12	0.47	4188.00	26005.00	68900	20240102	-8.13	41550	20230517	52.35	68900	-8.13	20240102	62600	1.12	20240111	68900	-8.13	20240102	41550	52.35	20230517	1.17	N	183300	500	52 억		2997592	N	N	548	N	00	N
56	20240111	140854	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63600	0	3	0.00	2642359200	41750	71.45	63700	64700	62600	82600	44600	63600	63290.04	28.66	0	19793	66333	64966	63933	62566	61533	64450	62050	52	19000	500	47060	100	1	10460684	6653	15.19	2.45	12	0.40	4188.00	26005.00	68900	20240102	-7.69	41550	20230517	53.07	68900	-7.69	20240102	62600	1.60	20240111	68900	-7.69	20240102	41550	53.07	20230517	1.17	N	183300	500	52 억		2997592	N	N	548	N	00	N
57	20240111	130852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	62900	-700	5	-1.10	2085044800	32903	56.31	63700	64700	62800	82600	44600	63600	63369.44	28.66	0	14852	66333	64966	63933	62566	61533	64450	62050	52	19000	500	47060	100	1	10460684	6580	15.02	2.42	12	0.31	4188.00	26005.00	68900	20240102	-8.71	41550	20230517	51.38	68900	-8.71	20240102	62800	0.16	20240111	68900	-8.71	20240102	41550	51.38	20230517	1.17	N	183300	500	52 억		2997592	N	N	548	N	00	N
58	20240111	120852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63400	-200	5	-0.31	1779174900	28052	48.01	63700	64700	62900	82600	44600	63600	63424.17	28.66	0	14857	66333	64966	63933	62566	61533	64450	62050	52	19000	500	47060	100	1	10460684	6632	15.14	2.44	12	0.27	4188.00	26005.00	68900	20240102	-7.98	41550	20230517	52.59	68900	-7.98	20240102	62900	0.79	20240111	68900	-7.98	20240102	41550	52.59	20230517	1.17	N	183300	500	52 억		2997592	N	N	548	N	00	N
59	20240111	110854	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64100	500	2	0.79	1492333800	23550	40.30	63700	64700	62900	82600	44600	63600	63368.74	28.66	0	14064	66333	64966	63933	62566	61533	64450	62050	52	19000	500	47060	100	1	10460684	6705	15.31	2.46	12	0.23	4188.00	26005.00	68900	20240102	-6.97	41550	20230517	54.27	68900	-6.97	20240102	62900	1.91	20240111	68900	-6.97	20240102	41550	54.27	20230517	1.17	N	183300	500	52 억		2997592	N	N	548	N	00	N
60	20240111	100853	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63700	100	2	0.16	445650500	6963	11.92	63700	64700	63300	82600	44600	63600	64002.66	28.66	0	2228	66333	64966	63933	62566	61533	64450	62050	52	19000	500	47060	100	1	10460684	6663	15.21	2.45	12	0.07	4188.00	26005.00	68900	20240102	-7.55	41550	20230517	53.31	68900	-7.55	20240102	62900	1.27	20240108	68900	-7.55	20240102	41550	53.31	20230517	1.17	N	183300	500	52 억		2997592	N	N	548	N	00	N
61	20240111	090853	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63700	100	2	0.16	21252700	333	0.57	63700	64000	63700	82600	44600	63600	63821.92	28.66	0	44	66333	64966	63933	62566	61533	64450	62050	52	19000	500	47060	100	1	10460684	6663	15.21	2.45	12	0.00	4188.00	26005.00	68900	20240102	-7.55	41550	20230517	53.31	68900	-7.55	20240102	62900	1.27	20240108	68900	-7.55	20240102	41550	53.31	20230517	1.17	N	183300	500	52 억		2997592	N	N	548	N	00	N
62	20240110	160850	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63600	-1700	5	-2.60	3718863400	58431	53.91	65300	65300	62900	84800	45800	65300	63645.48	28.64	-36	2690	67833	66566	65333	64066	62833	67200	64700	52	19500	500	48320	100	1	10460684	6653	15.19	2.45	12	0.56	4188.00	26005.00	68900	20240102	-7.69	41550	20230517	53.07	68900	-7.69	20240102	62900	1.11	20240110	68900	-7.69	20240102	41550	53.07	20230517	1.19	N	183300	500	52 억		2995739	N	N	548	N	00	N
63	20240110	150852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63900	-1400	5	-2.14	3572176700	56130	51.78	65300	65300	62900	84800	45800	65300	63641.13	28.64	-36	3691	67833	66566	65333	64066	62833	67200	64700	52	19500	500	48320	100	1	10460684	6684	15.26	2.46	12	0.54	4188.00	26005.00	68900	20240102	-7.26	41550	20230517	53.79	68900	-7.26	20240102	62900	1.59	20240110	68900	-7.26	20240102	41550	53.79	20230517	1.19	N	183300	500	52 억		2995739	N	N	320	N	00	N
64	20240110	140854	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63700	-1600	5	-2.45	2835870000	44562	41.11	65300	65300	62900	84800	45800	65300	63638.75	28.64	-36	4020	67833	66566	65333	64066	62833	67200	64700	52	19500	500	48320	100	1	10460684	6663	15.21	2.45	12	0.43	4188.00	26005.00	68900	20240102	-7.55	41550	20230517	53.31	68900	-7.55	20240102	62900	1.27	20240110	68900	-7.55	20240102	41550	53.31	20230517	1.19	N	183300	500	52 억		2995739	N	N	320	N	00	N
65	20240110	130850	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63000	-2300	5	-3.52	2095495300	32868	30.32	65300	65300	62900	84800	45800	65300	63754.88	28.64	-36	1352	67833	66566	65333	64066	62833	67200	64700	52	19500	500	48320	100	1	10460684	6590	15.04	2.42	12	0.31	4188.00	26005.00	68900	20240102	-8.56	41550	20230517	51.62	68900	-8.56	20240102	62900	0.16	20240110	68900	-8.56	20240102	41550	51.62	20230517	1.19	N	183300	500	52 억		2995739	N	N	320	N	00	N
66	20240110	120852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63300	-2000	5	-3.06	1613269200	25234	23.28	65300	65300	63200	84800	45800	65300	63932.36	28.64	-36	950	67833	66566	65333	64066	62833	67200	64700	52	19500	500	48320	100	1	10460684	6622	15.11	2.43	12	0.24	4188.00	26005.00	68900	20240102	-8.13	41550	20230517	52.35	68900	-8.13	20240102	62900	0.64	20240108	68900	-8.13	20240102	41550	52.35	20230517	1.19	N	183300	500	52 억		2995739	N	N	320	N	00	N
67	20240110	110851	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63800	-1500	5	-2.30	1086767400	16939	15.63	65300	65300	63700	84800	45800	65300	64157.71	28.64	-36	1836	67833	66566	65333	64066	62833	67200	64700	52	19500	500	48320	100	1	10460684	6674	15.23	2.45	12	0.16	4188.00	26005.00	68900	20240102	-7.40	41550	20230517	53.55	68900	-7.40	20240102	62900	1.43	20240108	68900	-7.40	20240102	41550	53.55	20230517	1.19	N	183300	500	52 억		2995739	N	N	320	N	00	N
68	20240110	100850	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64100	-1200	5	-1.84	542698300	8453	7.80	65300	65300	63700	84800	45800	65300	64201.86	28.64	-36	2401	67833	66566	65333	64066	62833	67200	64700	52	19500	500	48320	100	1	10460684	6705	15.31	2.46	12	0.08	4188.00	26005.00	68900	20240102	-6.97	41550	20230517	54.27	68900	-6.97	20240102	62900	1.91	20240108	68900	-6.97	20240102	41550	54.27	20230517	1.19	N	183300	500	52 억		2995739	N	N	320	N	00	N
69	20240110	090850	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64800	-500	5	-0.77	26260200	404	0.37	65300	65300	64700	84800	45800	65300	65000.50	28.64	-36	-23	67833	66566	65333	64066	62833	67200	64700	52	19500	500	48320	100	1	10460684	6779	15.47	2.49	12	0.00	4188.00	26005.00	68900	20240102	-5.95	41550	20230517	55.96	68900	-5.95	20240102	62900	3.02	20240108	68900	-5.95	20240102	41550	55.96	20230517	1.19	N	183300	500	52 억		2995739	N	N	320	N	00	N
70	20240109	160848	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65300	1300	2	2.03	7108939800	108335	207.27	65000	66600	64100	83200	44800	64000	65620.00	28.94	435	-9585	65400	64700	63800	63100	62200	64250	62650	52	19200	500	47360	100	1	10460684	6831	15.59	2.51	12	1.04	4188.00	26005.00	68900	20240102	-5.22	41550	20230517	57.16	68900	-5.22	20240102	62900	3.82	20240108	68900	-5.22	20240102	41550	57.16	20230517	1.29	N	183300	500	52 억		3027627	N	N	320	N	00	N
71	20240109	150849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65600	1600	2	2.50	6550824500	99751	190.85	65000	66600	64100	83200	44800	64000	65671.77	28.94	435	-12873	65400	64700	63800	63100	62200	64250	62650	52	19200	500	47360	100	1	10460684	6862	15.66	2.52	12	0.95	4188.00	26005.00	68900	20240102	-4.79	41550	20230517	57.88	68900	-4.79	20240102	62900	4.29	20240108	68900	-4.79	20240102	41550	57.88	20230517	1.29	N	183300	500	52 억		3027627	N	N	627	N	00	N
72	20240109	140849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65500	1500	2	2.34	5864469500	89255	170.77	65000	66600	64100	83200	44800	64000	65704.66	28.94	435	-10183	65400	64700	63800	63100	62200	64250	62650	52	19200	500	47360	100	1	10460684	6852	15.64	2.52	12	0.85	4188.00	26005.00	68900	20240102	-4.93	41550	20230517	57.64	68900	-4.93	20240102	62900	4.13	20240108	68900	-4.93	20240102	41550	57.64	20230517	1.29	N	183300	500	52 억		3027627	N	N	627	N	00	N
73	20240109	130849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65500	1500	2	2.34	5034184300	76588	146.53	65000	66600	64100	83200	44800	64000	65730.72	28.94	435	-4853	65400	64700	63800	63100	62200	64250	62650	52	19200	500	47360	100	1	10460684	6852	15.64	2.52	12	0.73	4188.00	26005.00	68900	20240102	-4.93	41550	20230517	57.64	68900	-4.93	20240102	62900	4.13	20240108	68900	-4.93	20240102	41550	57.64	20230517	1.29	N	183300	500	52 억		3027627	N	N	627	N	00	N
74	20240109	120856	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	66100	2100	2	3.28	3997350700	60858	116.44	65000	66600	64100	83200	44800	64000	65683.24	28.94	435	1893	65400	64700	63800	63100	62200	64250	62650	52	19200	500	47360	100	1	10460684	6915	15.78	2.54	12	0.58	4188.00	26005.00	68900	20240102	-4.06	41550	20230517	59.09	68900	-4.06	20240102	62900	5.09	20240108	68900	-4.06	20240102	41550	59.09	20230517	1.29	N	183300	500	52 억		3027627	N	N	627	N	00	N
75	20240109	110851	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65800	1800	2	2.81	2997212300	45752	87.54	65000	66100	64100	83200	44800	64000	65509.97	28.94	435	7060	65400	64700	63800	63100	62200	64250	62650	52	19200	500	47360	100	1	10460684	6883	15.71	2.53	12	0.44	4188.00	26005.00	68900	20240102	-4.50	41550	20230517	58.36	68900	-4.50	20240102	62900	4.61	20240108	68900	-4.50	20240102	41550	58.36	20230517	1.29	N	183300	500	52 억		3027627	N	N	627	N	00	N
76	20240109	100849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65700	1700	2	2.66	1718333200	26299	50.32	65000	66100	64100	83200	44800	64000	65338.35	28.94	435	892	65400	64700	63800	63100	62200	64250	62650	52	19200	500	47360	100	1	10460684	6873	15.69	2.53	12	0.25	4188.00	26005.00	68900	20240102	-4.64	41550	20230517	58.12	68900	-4.64	20240102	62900	4.45	20240108	68900	-4.64	20240102	41550	58.12	20230517	1.29	N	183300	500	52 억		3027627	N	N	627	N	00	N
77	20240109	090849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64900	900	2	1.41	181683000	2804	5.36	65000	65500	64300	83200	44800	64000	64794.22	28.94	435	-340	65400	64700	63800	63100	62200	64250	62650	52	19200	500	47360	100	1	10460684	6789	15.50	2.50	12	0.03	4188.00	26005.00	68900	20240102	-5.81	41550	20230517	56.20	68900	-5.81	20240102	62900	3.18	20240108	68900	-5.81	20240102	41550	56.20	20230517	1.29	N	183300	500	52 억		3027627	N	N	627	N	00	N
78	20240108	160847	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64000	100	2	0.16	3322925400	52224	94.07	64500	64500	62900	83000	44800	63900	63628.28	29.28	209	-110	66900	65400	64400	62900	61900	64900	62400	52	19100	500	47280	100	1	10460684	6695	15.28	2.46	12	0.50	4188.00	26005.00	68900	20240102	-7.11	41550	20230517	54.03	68900	-7.11	20240102	62900	1.75	20240108	68900	-7.11	20240102	41550	54.03	20230517	1.26	N	183300	500	52 억		3063037	N	N	627	N	00	N
79	20240108	150849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64400	500	2	0.78	2818268100	44357	79.90	64500	64500	62900	83000	44800	63900	63536.04	29.28	209	4266	66900	65400	64400	62900	61900	64900	62400	52	19100	500	47280	100	1	10460684	6737	15.38	2.48	12	0.42	4188.00	26005.00	68900	20240102	-6.53	41550	20230517	54.99	68900	-6.53	20240102	62900	2.38	20240108	68900	-6.53	20240102	41550	54.99	20230517	1.26	N	183300	500	52 억		3063037	N	N	559	N	00	N
80	20240108	140848	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63700	-200	5	-0.31	1713682500	27026	48.68	64500	64500	62900	83000	44800	63900	63408.66	29.28	209	4068	66900	65400	64400	62900	61900	64900	62400	52	19100	500	47280	100	1	10460684	6663	15.21	2.45	12	0.26	4188.00	26005.00	68900	20240102	-7.55	41550	20230517	53.31	68900	-7.55	20240102	62900	1.27	20240108	68900	-7.55	20240102	41550	53.31	20230517	1.26	N	183300	500	52 억		3063037	N	N	559	N	00	N
81	20240108	130848	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63500	-400	5	-0.63	1532481600	24176	43.55	64500	64500	62900	83000	44800	63900	63388.55	29.28	209	4009	66900	65400	64400	62900	61900	64900	62400	52	19100	500	47280	100	1	10460684	6643	15.16	2.44	12	0.23	4188.00	26005.00	68900	20240102	-7.84	41550	20230517	52.83	68900	-7.84	20240102	62900	0.95	20240108	68900	-7.84	20240102	41550	52.83	20230517	1.26	N	183300	500	52 억		3063037	N	N	559	N	00	N
82	20240108	120848	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63500	-400	5	-0.63	1197279700	18881	34.01	64500	64500	62900	83000	44800	63900	63411.88	29.28	209	2373	66900	65400	64400	62900	61900	64900	62400	52	19100	500	47280	100	1	10460684	6643	15.16	2.44	12	0.18	4188.00	26005.00	68900	20240102	-7.84	41550	20230517	52.83	68900	-7.84	20240102	62900	0.95	20240108	68900	-7.84	20240102	41550	52.83	20230517	1.26	N	183300	500	52 억		3063037	N	N	559	N	00	N
83	20240108	110849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63600	-300	5	-0.47	1053066900	16613	29.92	64500	64500	62900	83000	44800	63900	63388.12	29.28	209	2019	66900	65400	64400	62900	61900	64900	62400	52	19100	500	47280	100	1	10460684	6653	15.19	2.45	12	0.16	4188.00	26005.00	68900	20240102	-7.69	41550	20230517	53.07	68900	-7.69	20240102	62900	1.11	20240108	68900	-7.69	20240102	41550	53.07	20230517	1.26	N	183300	500	52 억		3063037	N	N	559	N	00	N
84	20240108	100849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63900	0	3	0.00	748776400	11835	21.32	64500	64500	62900	83000	44800	63900	63267.97	29.28	209	2046	66900	65400	64400	62900	61900	64900	62400	52	19100	500	47280	100	1	10460684	6684	15.26	2.46	12	0.11	4188.00	26005.00	68900	20240102	-7.26	41550	20230517	53.79	68900	-7.26	20240102	62900	1.59	20240108	68900	-7.26	20240102	41550	53.79	20230517	1.26	N	183300	500	52 억		3063037	N	N	559	N	00	N
85	20240108	090847	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63100	-800	5	-1.25	206741700	3260	5.87	64500	64500	63000	83000	44800	63900	63417.70	29.28	209	-100	66900	65400	64400	62900	61900	64900	62400	52	19100	500	47280	100	1	10460684	6601	15.07	2.43	12	0.03	4188.00	26005.00	68900	20240102	-8.42	41550	20230517	51.87	68900	-8.42	20240102	63000	0.16	20240108	68900	-8.42	20240102	41550	51.87	20230517	1.26	N	183300	500	52 억		3063037	N	N	559	N	00	N
86	20240105	160847	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63900	-1500	5	-2.29	3561213200	55476	43.20	65700	65900	63400	85000	45800	65400	64194.49	29.18	60	10831	68000	66700	65100	63800	62200	65900	63000	52	19600	500	48390	100	1	10460684	6684	15.26	2.46	12	0.53	4188.00	26005.00	68900	20240102	-7.26	41550	20230517	53.79	68900	-7.26	20240102	63400	0.79	20240105	68900	-7.26	20240102	41550	53.79	20230517	1.38	N	183300	500	52 억		3052729	N	N	536	N	00	N
87	20240105	150848	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64200	-1200	5	-1.83	3339854500	52015	40.50	65700	65900	63400	85000	45800	65400	64209.45	29.18	60	11152	68000	66700	65100	63800	62200	65900	63000	52	19600	500	48390	100	1	10460684	6716	15.33	2.47	12	0.50	4188.00	26005.00	68900	20240102	-6.82	41550	20230517	54.51	68900	-6.82	20240102	63400	1.26	20240105	68900	-6.82	20240102	41550	54.51	20230517	1.38	N	183300	500	52 억		3052729	N	N	1073	N	00	N
88	20240105	140845	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64000	-1400	5	-2.14	2885045100	44933	34.99	65700	65900	63400	85000	45800	65400	64207.71	29.18	60	14387	68000	66700	65100	63800	62200	65900	63000	52	19600	500	48390	100	1	10460684	6695	15.28	2.46	12	0.43	4188.00	26005.00	68900	20240102	-7.11	41550	20230517	54.03	68900	-7.11	20240102	63400	0.95	20240105	68900	-7.11	20240102	41550	54.03	20230517	1.38	N	183300	500	52 억		3052729	N	N	1073	N	00	N
89	20240105	130847	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63600	-1800	5	-2.75	2698419100	42011	32.71	65700	65900	63400	85000	45800	65400	64231.25	29.18	60	14311	68000	66700	65100	63800	62200	65900	63000	52	19600	500	48390	100	1	10460684	6653	15.19	2.45	12	0.40	4188.00	26005.00	68900	20240102	-7.69	41550	20230517	53.07	68900	-7.69	20240102	63400	0.32	20240105	68900	-7.69	20240102	41550	53.07	20230517	1.38	N	183300	500	52 억		3052729	N	N	1073	N	00	N
90	20240105	120846	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63600	-1800	5	-2.75	2432732000	37834	29.46	65700	65900	63400	85000	45800	65400	64300.15	29.18	60	12409	68000	66700	65100	63800	62200	65900	63000	52	19600	500	48390	100	1	10460684	6653	15.19	2.45	12	0.36	4188.00	26005.00	68900	20240102	-7.69	41550	20230517	53.07	68900	-7.69	20240102	63400	0.32	20240105	68900	-7.69	20240102	41550	53.07	20230517	1.38	N	183300	500	52 억		3052729	N	N	1073	N	00	N
91	20240105	110845	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63800	-1600	5	-2.45	2221102700	34510	26.87	65700	65900	63400	85000	45800	65400	64361.13	29.18	60	12451	68000	66700	65100	63800	62200	65900	63000	52	19600	500	48390	100	1	10460684	6674	15.23	2.45	12	0.33	4188.00	26005.00	68900	20240102	-7.40	41550	20230517	53.55	68900	-7.40	20240102	63400	0.63	20240105	68900	-7.40	20240102	41550	53.55	20230517	1.38	N	183300	500	52 억		3052729	N	N	1073	N	00	N
92	20240105	100848	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64800	-600	5	-0.92	921206600	14154	11.02	65700	65900	64600	85000	45800	65400	65084.54	29.18	60	2352	68000	66700	65100	63800	62200	65900	63000	52	19600	500	48390	100	1	10460684	6779	15.47	2.49	12	0.14	4188.00	26005.00	68900	20240102	-5.95	41550	20230517	55.96	68900	-5.95	20240102	63400	2.21	20240102	68900	-5.95	20240102	41550	55.96	20230517	1.38	N	183300	500	52 억		3052729	N	N	1073	N	00	N
93	20240105	090845	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65300	-100	5	-0.15	180424900	2756	2.15	65700	65900	65100	85000	45800	65400	65466.22	29.18	60	-91	68000	66700	65100	63800	62200	65900	63000	52	19600	500	48390	100	1	10460684	6831	15.59	2.51	12	0.03	4188.00	26005.00	68900	20240102	-5.22	41550	20230517	57.16	68900	-5.22	20240102	63400	3.00	20240102	68900	-5.22	20240102	41550	57.16	20230517	1.38	N	183300	500	52 억		3052729	N	N	1073	N	00	N
94	20240104	160843	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65400	-1400	5	-2.10	8299842600	128070	158.23	66000	66400	63500	86800	46800	66800	64805.61	29.20	1043	5405	68800	67800	66600	65600	64400	68300	66100	52	20000	500	49430	100	1	10460684	6841	15.62	2.51	12	1.22	4188.00	26005.00	68900	20240102	-5.08	41550	20230517	57.40	68900	-5.08	20240102	63400	3.15	20240102	68900	-5.08	20240102	41550	57.40	20230517	1.34	N	183300	500	52 억		3054036	N	N	1073	N	00	N
95	20240104	150844	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64900	-1900	5	-2.84	8002796500	123515	152.61	66000	66400	63500	86800	46800	66800	64792.10	29.20	1043	4292	68800	67800	66600	65600	64400	68300	66100	52	20000	500	49430	100	1	10460684	6789	15.50	2.50	12	1.18	4188.00	26005.00	68900	20240102	-5.81	41550	20230517	56.20	68900	-5.81	20240102	63400	2.37	20240102	68900	-5.81	20240102	41550	56.20	20230517	1.34	N	183300	500	52 억		3054036	N	N	2677	N	00	N
96	20240104	140844	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64800	-2000	5	-2.99	7047306100	108793	134.42	66000	66400	63500	86800	46800	66800	64777.20	29.20	1043	3868	68800	67800	66600	65600	64400	68300	66100	52	20000	500	49430	100	1	10460684	6779	15.47	2.49	12	1.04	4188.00	26005.00	68900	20240102	-5.95	41550	20230517	55.96	68900	-5.95	20240102	63400	2.21	20240102	68900	-5.95	20240102	41550	55.96	20230517	1.34	N	183300	500	52 억		3054036	N	N	2677	N	00	N
97	20240104	130845	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65400	-1400	5	-2.10	6416118900	99104	122.45	66000	66400	63500	86800	46800	66800	64741.27	29.20	1043	3708	68800	67800	66600	65600	64400	68300	66100	52	20000	500	49430	100	1	10460684	6841	15.62	2.51	12	0.95	4188.00	26005.00	68900	20240102	-5.08	41550	20230517	57.40	68900	-5.08	20240102	63400	3.15	20240102	68900	-5.08	20240102	41550	57.40	20230517	1.34	N	183300	500	52 억		3054036	N	N	2677	N	00	N
98	20240104	120842	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64900	-1900	5	-2.84	5513106800	85262	105.34	66000	66400	63500	86800	46800	66800	64660.77	29.20	1043	4012	68800	67800	66600	65600	64400	68300	66100	52	20000	500	49430	100	1	10460684	6789	15.50	2.50	12	0.82	4188.00	26005.00	68900	20240102	-5.81	41550	20230517	56.20	68900	-5.81	20240102	63400	2.37	20240102	68900	-5.81	20240102	41550	56.20	20230517	1.34	N	183300	500	52 억		3054036	N	N	2677	N	00	N
99	20240104	110842	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64000	-2800	5	-4.19	4688956800	72528	89.61	66000	66400	63500	86800	46800	66800	64650.30	29.20	1043	1733	68800	67800	66600	65600	64400	68300	66100	52	20000	500	49430	100	1	10460684	6695	15.28	2.46	12	0.69	4188.00	26005.00	68900	20240102	-7.11	41550	20230517	54.03	68900	-7.11	20240102	63400	0.95	20240102	68900	-7.11	20240102	41550	54.03	20230517	1.34	N	183300	500	52 억		3054036	N	N	2677	N	00	N
100	20240104	100841	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64400	-2400	5	-3.59	2622561000	40409	49.93	66000	66400	64300	86800	46800	66800	64900.42	29.20	1043	9948	68800	67800	66600	65600	64400	68300	66100	52	20000	500	49430	100	1	10460684	6737	15.38	2.48	12	0.39	4188.00	26005.00	68900	20240102	-6.53	41550	20230517	54.99	68900	-6.53	20240102	63400	1.58	20240102	68900	-6.53	20240102	41550	54.99	20230517	1.34	N	183300	500	52 억		3054036	N	N	2677	N	00	N
101	20240104	090845	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65900	-900	5	-1.35	93893000	1431	1.77	66000	66400	65200	86800	46800	66800	65613.56	29.20	1043	176	68800	67800	66600	65600	64400	68300	66100	52	20000	500	49430	100	1	10460684	6894	15.74	2.53	12	0.01	4188.00	26005.00	68900	20240102	-4.35	41550	20230517	58.60	68900	-4.35	20240102	63400	3.94	20240102	68900	-4.35	20240102	41550	58.60	20230517	1.34	N	183300	500	52 억		3054036	N	N	2677	N	00	N
102	20240103	160841	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	66800	-1400	5	-2.05	5384371400	80890	60.92	66400	67600	65400	88600	47800	68200	66563.58	29.23	-384	-4758	72333	70266	66833	64766	61333	71300	65800	52	20400	500	50460	100	1	10460684	6988	15.95	2.57	12	0.77	4188.00	26005.00	68900	20240102	-3.05	41550	20230517	60.77	68900	-3.05	20240102	63400	5.36	20240102	68900	-3.05	20240102	41550	60.77	20230517	1.34	N	183300	500	52 억		3057644	N	N	2677	N	00	N
103	20240103	150839	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	66700	-1500	5	-2.20	5226263600	78522	59.14	66400	67600	65400	88600	47800	68200	66557.53	29.23	-384	-4249	72333	70266	66833	64766	61333	71300	65800	52	20400	500	50460	100	1	10460684	6977	15.93	2.56	12	0.75	4188.00	26005.00	68900	20240102	-3.19	41550	20230517	60.53	68900	-3.19	20240102	63400	5.21	20240102	68900	-3.19	20240102	41550	60.53	20230517	1.34	N	183300	500	52 억		3057644	N	N	2522	N	00	N
104	20240103	140836	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	66600	-1600	5	-2.35	4392901500	66075	49.76	66400	67600	65400	88600	47800	68200	66483.04	29.23	-384	-2025	72333	70266	66833	64766	61333	71300	65800	52	20400	500	50460	100	1	10460684	6967	15.90	2.56	12	0.63	4188.00	26005.00	68900	20240102	-3.34	41550	20230517	60.29	68900	-3.34	20240102	63400	5.05	20240102	68900	-3.34	20240102	41550	60.29	20230517	1.34	N	183300	500	52 억		3057644	N	N	2522	N	00	N
105	20240103	130839	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	66100	-2100	5	-3.08	4154618900	62490	47.06	66400	67600	65400	88600	47800	68200	66483.99	29.23	-384	-1691	72333	70266	66833	64766	61333	71300	65800	52	20400	500	50460	100	1	10460684	6915	15.78	2.54	12	0.60	4188.00	26005.00	68900	20240102	-4.06	41550	20230517	59.09	68900	-4.06	20240102	63400	4.26	20240102	68900	-4.06	20240102	41550	59.09	20230517	1.34	N	183300	500	52 억		3057644	N	N	2522	N	00	N
106	20240103	120842	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	66900	-1300	5	-1.91	3122880400	46950	35.36	66400	67600	65400	88600	47800	68200	66514.31	29.23	-384	-9891	72333	70266	66833	64766	61333	71300	65800	52	20400	500	50460	100	1	10460684	6998	15.97	2.57	12	0.45	4188.00	26005.00	68900	20240102	-2.90	41550	20230517	61.01	68900	-2.90	20240102	63400	5.52	20240102	68900	-2.90	20240102	41550	61.01	20230517	1.34	N	183300	500	52 억		3057644	N	N	2522	N	00	N
107	20240103	110838	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	67300	-900	5	-1.32	2302127700	34736	26.16	66400	67400	65400	88600	47800	68200	66273.87	29.23	-384	-7208	72333	70266	66833	64766	61333	71300	65800	52	20400	500	50460	100	1	10460684	7040	16.07	2.59	12	0.33	4188.00	26005.00	68900	20240102	-2.32	41550	20230517	61.97	68900	-2.32	20240102	63400	6.15	20240102	68900	-2.32	20240102	41550	61.97	20230517	1.34	N	183300	500	52 억		3057644	N	N	2522	N	00	N
108	20240103	100839	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	66000	-2200	5	-3.23	1515520700	22882	17.23	66400	66900	65900	88600	47800	68200	66230.28	29.23	-384	-6048	72333	70266	66833	64766	61333	71300	65800	52	20400	500	50460	100	1	10460684	6904	15.76	2.54	12	0.22	4188.00	26005.00	68900	20240102	-4.21	41550	20230517	58.84	68900	-4.21	20240102	63400	4.10	20240102	68900	-4.21	20240102	41550	58.84	20230517	1.34	N	183300	500	52 억		3057644	N	N	2522	N	00	N
109	20240103	090838	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	66100	-2100	5	-3.08	261936600	3944	2.97	66400	66800	66100	88600	47800	68200	66404.84	29.23	-384	-496	72333	70266	66833	64766	61333	71300	65800	52	20400	500	50460	100	1	10460684	6915	15.78	2.54	12	0.04	4188.00	26005.00	68900	20240102	-4.06	41550	20230517	59.09	68900	-4.06	20240102	63400	4.26	20240102	68900	-4.06	20240102	41550	59.09	20230517	1.34	N	183300	500	52 억		3057644	N	N	2522	N	00	N
110	20240102	160837	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	68200	3700	2	5.74	8786672000	132492	244.25	63900	68900	63400	83800	45200	64500	66317.30	29.21	1431	2047	66633	65566	64433	63366	62233	66100	63900	52	19300	500	47730	100	1	10460684	7134	16.28	2.62	12	1.27	4188.00	26005.00	68900	20240102	-1.02	41550	20230517	64.14	68900	-1.02	20240102	63400	7.57	20240102	68900	-1.02	20240102	41550	64.14	20230517	1.28	N	183300	500	52 억		3055952	N	N	2510	N	00	N
111	20240102	150837	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	68200	3700	2	5.74	8413791100	127025	234.17	63900	68900	63400	83800	45200	64500	66237.28	29.21	1431	3964	66633	65566	64433	63366	62233	66100	63900	52	19300	500	47730	100	1	10460684	7134	16.28	2.62	12	1.21	4188.00	26005.00	68900	20240102	-1.02	41550	20230517	64.14	68900	-1.02	20240102	63400	7.57	20240102	68900	-1.02	20240102	41550	64.14	20230517	1.28	N	183300	500	52 억		3055952	N	N	2612	N	00	N
112	20240102	140838	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	67800	3300	2	5.12	7037226900	106737	196.77	63900	68900	63400	83800	45200	64500	65930.53	29.21	1431	7370	66633	65566	64433	63366	62233	66100	63900	52	19300	500	47730	100	1	10460684	7092	16.19	2.61	12	1.02	4188.00	26005.00	68900	20240102	-1.60	41550	20230517	63.18	68900	-1.60	20240102	63400	6.94	20240102	68900	-1.60	20240102	41550	63.18	20230517	1.28	N	183300	500	52 억		3055952	N	N	2612	N	00	N
113	20240102	130833	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	66900	2400	2	3.72	5215835900	79835	147.17	63900	67300	63400	83800	45200	64500	65332.70	29.21	1431	5813	66633	65566	64433	63366	62233	66100	63900	52	19300	500	47730	100	1	10460684	6998	15.97	2.57	12	0.76	4188.00	26005.00	67400	20231227	-0.74	41550	20230517	61.01	67300	-0.59	20240102	63400	5.52	20240102	67400	-0.74	20231227	41550	61.01	20230517	1.28	N	183300	500	52 억		3055952	N	N	2612	N	00	N
114	20240102	120831	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	66800	2300	2	3.57	4408864900	67783	124.96	63900	67000	63400	83800	45200	64500	65043.81	29.21	1431	8091	66633	65566	64433	63366	62233	66100	63900	52	19300	500	47730	100	1	10460684	6988	15.95	2.57	12	0.65	4188.00	26005.00	67400	20231227	-0.89	41550	20230517	60.77	67000	-0.30	20240102	63400	5.36	20240102	67400	-0.89	20231227	41550	60.77	20230517	1.28	N	183300	500	52 억		3055952	N	N	2612	N	00	N
115	20240102	110832	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	65500	1000	2	1.55	2744089700	42551	78.44	63900	66500	63400	83800	45200	64500	64489.43	29.21	1431	574	66633	65566	64433	63366	62233	66100	63900	52	19300	500	47730	100	1	10460684	6852	15.64	2.52	12	0.41	4188.00	26005.00	67400	20231227	-2.82	41550	20230517	57.64	66500	-1.50	20240102	63400	3.31	20240102	67400	-2.82	20231227	41550	57.64	20230517	1.28	N	183300	500	52 억		3055952	N	N	2612	N	00	N
116	20240102	100824	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	63600	-900	5	-1.40	312349100	4886	9.01	63900	64900	63400	83800	45200	64500	63927.36	29.21	1431	411	66633	65566	64433	63366	62233	66100	63900	52	19300	500	47730	100	1	10460684	6653	15.19	2.45	12	0.05	4188.00	26005.00	67400	20231227	-5.64	41550	20230517	53.07	64900	-2.00	20240102	63400	0.32	20240102	67400	-5.64	20231227	41550	53.07	20230517	1.28	N	183300	500	52 억		3055952	N	N	2612	N	00	N
117	20240102	090814	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	64500	0	3	0.00	0	0	0.00	0	0	0	83800	45200	64500	0.00	29.21	1431	0	66633	65566	64433	63366	62233	66100	63900	52	19300	500	47730	100	1	10460684	6747	15.40	2.48	12	0.00	4188.00	26005.00	67400	20231227	-4.30	41550	20230517	55.23	0	0.00	0	0	0.00	0	67400	-4.30	20231227	41550	55.23	20230517	1.28	N	183300	500	52 억		3055952	N	N	2612	N	00	N