KissMeData/039030/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160509	57	100.00	KSQ150	반도체	N	N	N	N	N	152900	-2100	5	-1.35	16701445100	109628	71.19	153800	154200	150600	201500	108500	155000	152342.15	19.17	-35899	-26507	160066	157532	152466	149932	144866	158800	151200	62	46500	500	117800	100	1	12319550	18837	24.61	3.44	12	0.89	6212.00	44471.00	182900	20230904	-16.40	62700	20230103	143.86	182900	-16.40	20230904	62700	143.86	20230103	182900	-16.40	20230904	62700	143.86	20230103	3.14	N	039030	500	61 억	2361436	N	N	2532	N	N
3	20231229	150506	57	100.00	KSQ150	반도체	N	N	N	N	N	152900	-2100	5	-1.35	16701445100	109628	71.19	153800	154200	150600	201500	108500	155000	152342.15	19.17	-35899	-26507	160066	157532	152466	149932	144866	158800	151200	62	46500	500	117800	100	1	12319550	18837	24.61	3.44	12	0.89	6212.00	44471.00	182900	20230904	-16.40	62700	20230103	143.86	182900	-16.40	20230904	62700	143.86	20230103	182900	-16.40	20230904	62700	143.86	20230103	3.14	N	039030	500	61 억	2361436	N	N	2532	N	N
4	20231229	140507	57	100.00	KSQ150	반도체	N	N	N	N	N	152900	-2100	5	-1.35	16701445100	109628	71.19	153800	154200	150600	201500	108500	155000	152342.15	19.17	-35899	-26507	160066	157532	152466	149932	144866	158800	151200	62	46500	500	117800	100	1	12319550	18837	24.61	3.44	12	0.89	6212.00	44471.00	182900	20230904	-16.40	62700	20230103	143.86	182900	-16.40	20230904	62700	143.86	20230103	182900	-16.40	20230904	62700	143.86	20230103	3.14	N	039030	500	61 억	2361436	N	N	2532	N	N
5	20231229	130506	57	100.00	KSQ150	반도체	N	N	N	N	N	152900	-2100	5	-1.35	16701445100	109628	71.19	153800	154200	150600	201500	108500	155000	152342.15	19.17	-35899	-26507	160066	157532	152466	149932	144866	158800	151200	62	46500	500	117800	100	1	12319550	18837	24.61	3.44	12	0.89	6212.00	44471.00	182900	20230904	-16.40	62700	20230103	143.86	182900	-16.40	20230904	62700	143.86	20230103	182900	-16.40	20230904	62700	143.86	20230103	3.14	N	039030	500	61 억	2361436	N	N	2532	N	N
6	20231229	120507	57	100.00	KSQ150	반도체	N	N	N	N	N	152900	-2100	5	-1.35	16701445100	109628	71.19	153800	154200	150600	201500	108500	155000	152342.15	19.17	-35899	-26507	160066	157532	152466	149932	144866	158800	151200	62	46500	500	117800	100	1	12319550	18837	24.61	3.44	12	0.89	6212.00	44471.00	182900	20230904	-16.40	62700	20230103	143.86	182900	-16.40	20230904	62700	143.86	20230103	182900	-16.40	20230904	62700	143.86	20230103	3.14	N	039030	500	61 억	2361436	N	N	2532	N	N
7	20231229	110448	57	100.00	KSQ150	반도체	N	N	N	N	N	152900	-2100	5	-1.35	16701445100	109628	71.19	153800	154200	150600	201500	108500	155000	152342.15	19.17	-35899	-26507	160066	157532	152466	149932	144866	158800	151200	62	46500	500	117800	100	1	12319550	18837	24.61	3.44	12	0.89	6212.00	44471.00	182900	20230904	-16.40	62700	20230103	143.86	182900	-16.40	20230904	62700	143.86	20230103	182900	-16.40	20230904	62700	143.86	20230103	3.14	N	039030	500	61 억	2361436	N	N	2532	N	N
8	20231229	100451	57	100.00	KSQ150	반도체	N	N	N	N	N	152900	-2100	5	-1.35	16701445100	109628	71.19	153800	154200	150600	201500	108500	155000	152342.15	19.17	-35899	-26507	160066	157532	152466	149932	144866	158800	151200	62	46500	500	117800	100	1	12319550	18837	24.61	3.44	12	0.89	6212.00	44471.00	182900	20230904	-16.40	62700	20230103	143.86	182900	-16.40	20230904	62700	143.86	20230103	182900	-16.40	20230904	62700	143.86	20230103	3.14	N	039030	500	61 억	2361436	N	N	2532	N	N
9	20231229	090451	57	100.00	KSQ150	반도체	N	N	N	N	N	152900	-2100	5	-1.35	16701445100	109628	71.19	153800	154200	150600	201500	108500	155000	152342.15	19.17	-35899	-26507	160066	157532	152466	149932	144866	158800	151200	62	46500	500	117800	100	1	12319550	18837	24.61	3.44	12	0.89	6212.00	44471.00	182900	20230904	-16.40	62700	20230103	143.86	182900	-16.40	20230904	62700	143.86	20230103	182900	-16.40	20230904	62700	143.86	20230103	3.14	N	039030	500	61 억	2361436	N	N	2532	N	N
10	20231228	160447	57	100.00	KSQ150	반도체	N	N	N	N	N	152900	-2100	5	-1.35	16649723700	109290	70.97	153800	154200	150600	201500	108500	155000	152342.15	19.19	-33611	-26507	160066	157532	152466	149932	144866	158800	151200	62	46500	500	117800	100	1	12319550	18837	24.61	3.44	12	0.89	6212.00	44471.00	182900	20230904	-16.40	62700	20230103	143.86	182900	-16.40	20230904	62700	143.86	20230103	182900	-16.40	20230904	62700	143.86	20230103	3.14	N	039030	500	61 억	2363724	N	N	2495	N	N
11	20231228	150452	57	100.00	KSQ150	반도체	N	N	N	N	N	153000	-2000	5	-1.29	14655745700	96259	62.51	153800	154200	150600	201500	108500	155000	152253.19	19.19	-33611	-25463	160066	157532	152466	149932	144866	158800	151200	62	46500	500	117800	100	1	12319550	18849	24.63	3.44	12	0.78	6212.00	44471.00	182900	20230904	-16.35	62700	20230103	144.02	182900	-16.35	20230904	62700	144.02	20230103	182900	-16.35	20230904	62700	144.02	20230103	3.14	N	039030	500	61 억	2363724	N	N	6512	N	N
12	20231228	140446	57	100.00	KSQ150	반도체	N	N	N	N	N	152300	-2700	5	-1.74	11397193900	74881	48.63	153800	154200	150600	201500	108500	155000	152204.01	19.19	-33611	-26064	160066	157532	152466	149932	144866	158800	151200	62	46500	500	117800	100	1	12319550	18763	24.52	3.42	12	0.61	6212.00	44471.00	182900	20230904	-16.73	62700	20230103	142.90	182900	-16.73	20230904	62700	142.90	20230103	182900	-16.73	20230904	62700	142.90	20230103	3.14	N	039030	500	61 억	2363724	N	N	6512	N	N
13	20231228	130447	57	100.00	KSQ150	반도체	N	N	N	N	N	151900	-3100	5	-2.00	9223233800	60583	39.34	153800	154200	150600	201500	108500	155000	152241.19	19.19	-33611	-25871	160066	157532	152466	149932	144866	158800	151200	62	46500	500	117800	100	1	12319550	18713	24.45	3.42	12	0.49	6212.00	44471.00	182900	20230904	-16.95	62700	20230103	142.26	182900	-16.95	20230904	62700	142.26	20230103	182900	-16.95	20230904	62700	142.26	20230103	3.14	N	039030	500	61 억	2363724	N	N	6512	N	N
14	20231228	120449	57	100.00	KSQ150	반도체	N	N	N	N	N	152000	-3000	5	-1.94	7702743400	50571	32.84	153800	154200	150600	201500	108500	155000	152315.32	19.19	-33611	-21272	160066	157532	152466	149932	144866	158800	151200	62	46500	500	117800	100	1	12319550	18726	24.47	3.42	12	0.41	6212.00	44471.00	182900	20230904	-16.89	62700	20230103	142.42	182900	-16.89	20230904	62700	142.42	20230103	182900	-16.89	20230904	62700	142.42	20230103	3.14	N	039030	500	61 억	2363724	N	N	6512	N	N
15	20231228	110448	57	100.00	KSQ150	반도체	N	N	N	N	N	151800	-3200	5	-2.06	5569310800	36550	23.73	153800	154200	150600	201500	108500	155000	152374.98	19.19	-33611	-18267	160066	157532	152466	149932	144866	158800	151200	62	46500	500	117800	100	1	12319550	18701	24.44	3.41	12	0.30	6212.00	44471.00	182900	20230904	-17.00	62700	20230103	142.11	182900	-17.00	20230904	62700	142.11	20230103	182900	-17.00	20230904	62700	142.11	20230103	3.14	N	039030	500	61 억	2363724	N	N	6512	N	N
16	20231228	100446	57	100.00	KSQ150	반도체	N	N	N	N	N	152600	-2400	5	-1.55	4019801700	26380	17.13	153800	154200	150600	201500	108500	155000	152380.46	19.19	-33611	-13302	160066	157532	152466	149932	144866	158800	151200	62	46500	500	117800	100	1	12319550	18800	24.57	3.43	12	0.21	6212.00	44471.00	182900	20230904	-16.57	62700	20230103	143.38	182900	-16.57	20230904	62700	143.38	20230103	182900	-16.57	20230904	62700	143.38	20230103	3.14	N	039030	500	61 억	2363724	N	N	6512	N	N
17	20231228	090446	57	100.00	KSQ150	반도체	N	N	N	N	N	153800	-1200	5	-0.77	564720400	3683	2.39	153800	154200	152400	201500	108500	155000	153330.73	19.19	-33611	-1930	160066	157532	152466	149932	144866	158800	151200	62	46500	500	117800	100	1	12319550	18947	24.76	3.46	12	0.03	6212.00	44471.00	182900	20230904	-15.91	62700	20230103	145.30	182900	-15.91	20230904	62700	145.30	20230103	182900	-15.91	20230904	62700	145.30	20230103	3.14	N	039030	500	61 억	2363724	N	N	6512	N	N
18	20231227	160444	57	100.00	KSQ150	반도체	N	N	N	N	N	155000	6500	2	4.38	23343817000	153851	122.21	148500	155000	147400	193000	104000	148500	151722.98	19.14	-22165	27308	152433	150466	147233	145266	142033	148850	143650	62	44500	500	112860	100	1	12319550	19095	24.95	3.49	12	1.25	6212.00	44471.00	182900	20230904	-15.25	62700	20230103	147.21	182900	-15.25	20230904	62700	147.21	20230103	182900	-15.25	20230904	62700	147.21	20230103	3.17	N	039030	500	61 억	2357615	N	N	6511	N	N
19	20231227	150450	57	100.00	KSQ150	반도체	N	N	N	N	N	154200	5700	2	3.84	21825245700	144038	114.41	148500	155000	147400	193000	104000	148500	151524.56	19.14	-22165	29506	152433	150466	147233	145266	142033	148850	143650	62	44500	500	112860	100	1	12319550	18997	24.82	3.47	12	1.17	6212.00	44471.00	182900	20230904	-15.69	62700	20230103	145.93	182900	-15.69	20230904	62700	145.93	20230103	182900	-15.69	20230904	62700	145.93	20230103	3.17	N	039030	500	61 억	2357615	N	N	339	N	N
20	20231227	140449	57	100.00	KSQ150	반도체	N	N	N	N	N	153100	4600	2	3.10	17042509000	112997	89.76	148500	153500	147400	193000	104000	148500	150823.00	19.14	-22165	25757	152433	150466	147233	145266	142033	148850	143650	62	44500	500	112860	100	1	12319550	18861	24.65	3.44	12	0.92	6212.00	44471.00	182900	20230904	-16.29	62700	20230103	144.18	182900	-16.29	20230904	62700	144.18	20230103	182900	-16.29	20230904	62700	144.18	20230103	3.17	N	039030	500	61 억	2357615	N	N	339	N	N
21	20231227	130444	57	100.00	KSQ150	반도체	N	N	N	N	N	151900	3400	2	2.29	13344985900	88790	70.53	148500	152200	147400	193000	104000	148500	150298.62	19.14	-22165	14372	152433	150466	147233	145266	142033	148850	143650	62	44500	500	112860	100	1	12319550	18713	24.45	3.42	12	0.72	6212.00	44471.00	182900	20230904	-16.95	62700	20230103	142.26	182900	-16.95	20230904	62700	142.26	20230103	182900	-16.95	20230904	62700	142.26	20230103	3.17	N	039030	500	61 억	2357615	N	N	339	N	N
22	20231227	120444	57	100.00	KSQ150	반도체	N	N	N	N	N	151200	2700	2	1.82	11085039100	73899	58.70	148500	152200	147400	193000	104000	148500	150002.88	19.14	-22165	7983	152433	150466	147233	145266	142033	148850	143650	62	44500	500	112860	100	1	12319550	18627	24.34	3.40	12	0.60	6212.00	44471.00	182900	20230904	-17.33	62700	20230103	141.15	182900	-17.33	20230904	62700	141.15	20230103	182900	-17.33	20230904	62700	141.15	20230103	3.17	N	039030	500	61 억	2357615	N	N	339	N	N
23	20231227	110447	57	100.00	KSQ150	반도체	N	N	N	N	N	150500	2000	2	1.35	10027518000	66890	53.13	148500	152200	147400	193000	104000	148500	149910.91	19.14	-22165	5419	152433	150466	147233	145266	142033	148850	143650	62	44500	500	112860	100	1	12319550	18541	24.23	3.38	12	0.54	6212.00	44471.00	182900	20230904	-17.71	62700	20230103	140.03	182900	-17.71	20230904	62700	140.03	20230103	182900	-17.71	20230904	62700	140.03	20230103	3.17	N	039030	500	61 억	2357615	N	N	339	N	N
24	20231227	100448	57	100.00	KSQ150	반도체	N	N	N	N	N	148700	200	2	0.13	8324589800	55555	44.13	148500	152200	147400	193000	104000	148500	149844.50	19.14	-22165	2599	152433	150466	147233	145266	142033	148850	143650	62	44500	500	112860	100	1	12319550	18319	23.94	3.34	12	0.45	6212.00	44471.00	182900	20230904	-18.70	62700	20230103	137.16	182900	-18.70	20230904	62700	137.16	20230103	182900	-18.70	20230904	62700	137.16	20230103	3.17	N	039030	500	61 억	2357615	N	N	339	N	N
25	20231227	090448	57	100.00	KSQ150	반도체	N	N	N	N	N	149200	700	2	0.47	2238485900	15063	11.96	148500	150100	148100	193000	104000	148500	148608.35	19.14	-22165	84	152433	150466	147233	145266	142033	148850	143650	62	44500	500	112860	100	1	12319550	18381	24.02	3.35	12	0.12	6212.00	44471.00	182900	20230904	-18.43	62700	20230103	137.96	182900	-18.43	20230904	62700	137.96	20230103	182900	-18.43	20230904	62700	137.96	20230103	3.17	N	039030	500	61 억	2357615	N	N	339	N	N
26	20231226	160449	57	100.00	KSQ150	반도체	N	N	N	N	N	148500	-800	5	-0.54	18376059500	125579	137.73	149200	149200	144000	194000	104600	149300	146328.29	19.11	-10088	-27825	152833	151066	149733	147966	146633	150400	147300	62	44700	500	113460	100	1	12319550	18295	23.91	3.34	12	1.02	6212.00	44471.00	182900	20230904	-18.81	62700	20230103	136.84	182900	-18.81	20230904	62700	136.84	20230103	182900	-18.81	20230904	62700	136.84	20230103	3.19	N	039030	500	61 억	2354713	N	N	339	N	N
27	20231226	150446	57	100.00	KSQ150	반도체	N	N	N	N	N	146800	-2500	5	-1.67	16273781000	111369	122.14	149200	149200	144000	194000	104600	149300	146124.59	19.11	-10088	-27800	152833	151066	149733	147966	146633	150400	147300	62	44700	500	113460	100	1	12319550	18085	23.63	3.30	12	0.90	6212.00	44471.00	182900	20230904	-19.74	62700	20230103	134.13	182900	-19.74	20230904	62700	134.13	20230103	182900	-19.74	20230904	62700	134.13	20230103	3.19	N	039030	500	61 억	2354713	N	N	3241	N	N
28	20231226	140448	57	100.00	KSQ150	반도체	N	N	N	N	N	145600	-3700	5	-2.48	12130127200	83111	91.15	149200	149200	144000	194000	104600	149300	145950.52	19.11	-10088	-28181	152833	151066	149733	147966	146633	150400	147300	62	44700	500	113460	100	1	12319550	17937	23.44	3.27	12	0.67	6212.00	44471.00	182900	20230904	-20.39	62700	20230103	132.22	182900	-20.39	20230904	62700	132.22	20230103	182900	-20.39	20230904	62700	132.22	20230103	3.19	N	039030	500	61 억	2354713	N	N	3241	N	N
29	20231226	130448	57	100.00	KSQ150	반도체	N	N	N	N	N	144800	-4500	5	-3.01	10108206000	69154	75.84	149200	149200	144000	194000	104600	149300	146169.05	19.11	-10088	-25705	152833	151066	149733	147966	146633	150400	147300	62	44700	500	113460	100	1	12319550	17839	23.31	3.26	12	0.56	6212.00	44471.00	182900	20230904	-20.83	62700	20230103	130.94	182900	-20.83	20230904	62700	130.94	20230103	182900	-20.83	20230904	62700	130.94	20230103	3.19	N	039030	500	61 억	2354713	N	N	3241	N	N
30	20231226	120447	57	100.00	KSQ150	반도체	N	N	N	N	N	145400	-3900	5	-2.61	9346773900	63914	70.10	149200	149200	144000	194000	104600	149300	146239.37	19.11	-10088	-24007	152833	151066	149733	147966	146633	150400	147300	62	44700	500	113460	100	1	12319550	17913	23.41	3.27	12	0.52	6212.00	44471.00	182900	20230904	-20.50	62700	20230103	131.90	182900	-20.50	20230904	62700	131.90	20230103	182900	-20.50	20230904	62700	131.90	20230103	3.19	N	039030	500	61 억	2354713	N	N	3241	N	N
31	20231226	110450	57	100.00	KSQ150	반도체	N	N	N	N	N	144300	-5000	5	-3.35	7576965200	51691	56.69	149200	149200	144000	194000	104600	149300	146581.38	19.11	-10088	-20993	152833	151066	149733	147966	146633	150400	147300	62	44700	500	113460	100	1	12319550	17777	23.23	3.24	12	0.42	6212.00	44471.00	182900	20230904	-21.10	62700	20230103	130.14	182900	-21.10	20230904	62700	130.14	20230103	182900	-21.10	20230904	62700	130.14	20230103	3.19	N	039030	500	61 억	2354713	N	N	3241	N	N
32	20231226	100447	57	100.00	KSQ150	반도체	N	N	N	N	N	146200	-3100	5	-2.08	5602470100	38088	41.77	149200	149200	144800	194000	104600	149300	147092.21	19.11	-10088	-15085	152833	151066	149733	147966	146633	150400	147300	62	44700	500	113460	100	1	12319550	18011	23.54	3.29	12	0.31	6212.00	44471.00	182900	20230904	-20.07	62700	20230103	133.17	182900	-20.07	20230904	62700	133.17	20230103	182900	-20.07	20230904	62700	133.17	20230103	3.19	N	039030	500	61 억	2354713	N	N	3241	N	N
33	20231226	090448	57	100.00	KSQ150	반도체	N	N	N	N	N	147200	-2100	5	-1.41	584168300	3935	4.32	149200	149200	147200	194000	104600	149300	148452.31	19.11	-10088	-2409	152833	151066	149733	147966	146633	150400	147300	62	44700	500	113460	100	1	12319550	18134	23.70	3.31	12	0.03	6212.00	44471.00	182900	20230904	-19.52	62700	20230103	134.77	182900	-19.52	20230904	62700	134.77	20230103	182900	-19.52	20230904	62700	134.77	20230103	3.19	N	039030	500	61 억	2354713	N	N	3241	N	N
34	20231222	160442	57	100.00	KSQ150	반도체	N	N	N	N	N	149300	-200	5	-0.13	13607697000	91011	94.05	151000	151500	148400	194300	104700	149500	149517.08	18.71	-11020	-8095	151766	150632	148366	147232	144966	151200	147800	62	44800	500	113620	100	1	12319550	18393	24.03	3.36	12	0.74	6212.00	44471.00	182900	20230904	-18.37	62700	20230103	138.12	182900	-18.37	20230904	62700	138.12	20230103	182900	-18.37	20230904	62700	138.12	20230103	3.29	N	039030	500	61 억	2304538	N	N	3241	N	N
35	20231222	150442	57	100.00	KSQ150	반도체	N	N	N	N	N	149400	-100	5	-0.07	12152972000	81268	83.98	151000	151500	148400	194300	104700	149500	149541.91	18.71	-11020	-6556	151766	150632	148366	147232	144966	151200	147800	62	44800	500	113620	100	1	12319550	18405	24.05	3.36	12	0.66	6212.00	44471.00	182900	20230904	-18.32	62700	20230103	138.28	182900	-18.32	20230904	62700	138.28	20230103	182900	-18.32	20230904	62700	138.28	20230103	3.29	N	039030	500	61 억	2304538	N	N	361	N	N
36	20231222	140439	57	100.00	KSQ150	반도체	N	N	N	N	N	149400	-100	5	-0.07	9575915600	64006	66.14	151000	151500	148400	194300	104700	149500	149609.66	18.71	-11020	-5118	151766	150632	148366	147232	144966	151200	147800	62	44800	500	113620	100	1	12319550	18405	24.05	3.36	12	0.52	6212.00	44471.00	182900	20230904	-18.32	62700	20230103	138.28	182900	-18.32	20230904	62700	138.28	20230103	182900	-18.32	20230904	62700	138.28	20230103	3.29	N	039030	500	61 억	2304538	N	N	361	N	N
37	20231222	130438	57	100.00	KSQ150	반도체	N	N	N	N	N	149400	-100	5	-0.07	8658235100	57865	59.80	151000	151500	148400	194300	104700	149500	149628.19	18.71	-11020	-3328	151766	150632	148366	147232	144966	151200	147800	62	44800	500	113620	100	1	12319550	18405	24.05	3.36	12	0.47	6212.00	44471.00	182900	20230904	-18.32	62700	20230103	138.28	182900	-18.32	20230904	62700	138.28	20230103	182900	-18.32	20230904	62700	138.28	20230103	3.29	N	039030	500	61 억	2304538	N	N	361	N	N
38	20231222	120438	57	100.00	KSQ150	반도체	N	N	N	N	N	149400	-100	5	-0.07	7587949800	50689	52.38	151000	151500	148400	194300	104700	149500	149696.18	18.71	-11020	-2497	151766	150632	148366	147232	144966	151200	147800	62	44800	500	113620	100	1	12319550	18405	24.05	3.36	12	0.41	6212.00	44471.00	182900	20230904	-18.32	62700	20230103	138.28	182900	-18.32	20230904	62700	138.28	20230103	182900	-18.32	20230904	62700	138.28	20230103	3.29	N	039030	500	61 억	2304538	N	N	361	N	N
39	20231222	110440	57	100.00	KSQ150	반도체	N	N	N	N	N	149600	100	2	0.07	6787539100	45332	46.84	151000	151500	148400	194300	104700	149500	149729.53	18.71	-11020	-2136	151766	150632	148366	147232	144966	151200	147800	62	44800	500	113620	100	1	12319550	18430	24.08	3.36	12	0.37	6212.00	44471.00	182900	20230904	-18.21	62700	20230103	138.60	182900	-18.21	20230904	62700	138.60	20230103	182900	-18.21	20230904	62700	138.60	20230103	3.29	N	039030	500	61 억	2304538	N	N	361	N	N
40	20231222	100438	57	100.00	KSQ150	반도체	N	N	N	N	N	149600	100	2	0.07	5473463700	36524	37.74	151000	151500	148400	194300	104700	149500	149859.37	18.71	-11020	-4205	151766	150632	148366	147232	144966	151200	147800	62	44800	500	113620	100	1	12319550	18430	24.08	3.36	12	0.30	6212.00	44471.00	182900	20230904	-18.21	62700	20230103	138.60	182900	-18.21	20230904	62700	138.60	20230103	182900	-18.21	20230904	62700	138.60	20230103	3.29	N	039030	500	61 억	2304538	N	N	361	N	N
41	20231222	090438	57	100.00	KSQ150	반도체	N	N	N	N	N	150400	900	2	0.60	2013429400	13352	13.80	151000	151500	150300	194300	104700	149500	150796.09	18.71	-11020	71	151766	150632	148366	147232	144966	151200	147800	62	44800	500	113620	100	1	12319550	18529	24.21	3.38	12	0.11	6212.00	44471.00	182900	20230904	-17.77	62700	20230103	139.87	182900	-17.77	20230904	62700	139.87	20230103	182900	-17.77	20230904	62700	139.87	20230103	3.29	N	039030	500	61 억	2304538	N	N	361	N	N
42	20231221	160437	57	100.00	KSQ150	반도체	N	N	N	N	N	149500	1500	2	1.01	14311027600	96497	96.47	146100	149500	146100	192400	103600	148000	148296.94	18.56	-15417	-16518	150133	149066	147433	146366	144733	149600	146900	62	44400	500	112480	100	1	12319550	18418	24.07	3.36	12	0.78	6212.00	44471.00	182900	20230904	-18.26	62700	20230103	138.44	182900	-18.26	20230904	62700	138.44	20230103	182900	-18.26	20230904	62700	138.44	20230103	3.30	N	039030	500	61 억	2285898	N	N	361	N	N
43	20231221	150438	57	100.00	KSQ150	반도체	N	N	N	N	N	149100	1100	2	0.74	13135744000	88626	88.60	146100	149500	146100	192400	103600	148000	148215.47	18.56	-15417	-17525	150133	149066	147433	146366	144733	149600	146900	62	44400	500	112480	100	1	12319550	18368	24.00	3.35	12	0.72	6212.00	44471.00	182900	20230904	-18.48	62700	20230103	137.80	182900	-18.48	20230904	62700	137.80	20230103	182900	-18.48	20230904	62700	137.80	20230103	3.30	N	039030	500	61 억	2285898	N	N	419	N	N
44	20231221	140436	57	100.00	KSQ150	반도체	N	N	N	N	N	149300	1300	2	0.88	11094589100	74936	74.91	146100	149500	146100	192400	103600	148000	148054.19	18.56	-15417	-17195	150133	149066	147433	146366	144733	149600	146900	62	44400	500	112480	100	1	12319550	18393	24.03	3.36	12	0.61	6212.00	44471.00	182900	20230904	-18.37	62700	20230103	138.12	182900	-18.37	20230904	62700	138.12	20230103	182900	-18.37	20230904	62700	138.12	20230103	3.30	N	039030	500	61 억	2285898	N	N	419	N	N
45	20231221	130438	57	100.00	KSQ150	반도체	N	N	N	N	N	147000	-1000	5	-0.68	8805528700	59526	59.51	146100	149500	146100	192400	103600	148000	147927.44	18.56	-15417	-14590	150133	149066	147433	146366	144733	149600	146900	62	44400	500	112480	100	1	12319550	18110	23.66	3.31	12	0.48	6212.00	44471.00	182900	20230904	-19.63	62700	20230103	134.45	182900	-19.63	20230904	62700	134.45	20230103	182900	-19.63	20230904	62700	134.45	20230103	3.30	N	039030	500	61 억	2285898	N	N	419	N	N
46	20231221	120439	57	100.00	KSQ150	반도체	N	N	N	N	N	147800	-200	5	-0.14	7980629400	53937	53.92	146100	149500	146100	192400	103600	148000	147962.06	18.56	-15417	-12187	150133	149066	147433	146366	144733	149600	146900	62	44400	500	112480	100	1	12319550	18208	23.79	3.32	12	0.44	6212.00	44471.00	182900	20230904	-19.19	62700	20230103	135.73	182900	-19.19	20230904	62700	135.73	20230103	182900	-19.19	20230904	62700	135.73	20230103	3.30	N	039030	500	61 억	2285898	N	N	419	N	N
47	20231221	110439	57	100.00	KSQ150	반도체	N	N	N	N	N	147100	-900	5	-0.61	6351494200	42911	42.90	146100	149500	146100	192400	103600	148000	148015.53	18.56	-15417	-9084	150133	149066	147433	146366	144733	149600	146900	62	44400	500	112480	100	1	12319550	18122	23.68	3.31	12	0.35	6212.00	44471.00	182900	20230904	-19.57	62700	20230103	134.61	182900	-19.57	20230904	62700	134.61	20230103	182900	-19.57	20230904	62700	134.61	20230103	3.30	N	039030	500	61 억	2285898	N	N	419	N	N
48	20231221	100435	57	100.00	KSQ150	반도체	N	N	N	N	N	148400	400	2	0.27	3947908900	26636	26.63	146100	149500	146100	192400	103600	148000	148217.04	18.56	-15417	-2809	150133	149066	147433	146366	144733	149600	146900	62	44400	500	112480	100	1	12319550	18282	23.89	3.34	12	0.22	6212.00	44471.00	182900	20230904	-18.86	62700	20230103	136.68	182900	-18.86	20230904	62700	136.68	20230103	182900	-18.86	20230904	62700	136.68	20230103	3.30	N	039030	500	61 억	2285898	N	N	419	N	N
49	20231221	090437	57	100.00	KSQ150	반도체	N	N	N	N	N	147800	-200	5	-0.14	485012100	3305	3.30	146100	147900	146100	192400	103600	148000	146750.64	18.56	-15417	1145	150133	149066	147433	146366	144733	149600	146900	62	44400	500	112480	100	1	12319550	18208	23.79	3.32	12	0.03	6212.00	44471.00	182900	20230904	-19.19	62700	20230103	135.73	182900	-19.19	20230904	62700	135.73	20230103	182900	-19.19	20230904	62700	135.73	20230103	3.30	N	039030	500	61 억	2285898	N	N	419	N	N
50	20231220	160438	57	100.00	KSQ150	반도체	N	N	N	N	N	148000	2400	2	1.65	14708041700	99813	131.87	146400	148500	145800	189200	102000	145600	147355.76	18.48	9205	12305	150200	147900	146500	144200	142800	147200	143500	62	43600	500	110650	100	1	12319550	18233	23.82	3.33	12	0.81	6212.00	44471.00	182900	20230904	-19.08	62700	20230103	136.04	182900	-19.08	20230904	62700	136.04	20230103	182900	-19.08	20230904	62700	136.04	20230103	3.30	N	039030	500	61 억	2276365	N	N	419	N	N
51	20231220	150501	57	100.00	KSQ150	반도체	N	N	N	N	N	147600	2000	2	1.37	13691640100	92932	122.77	146400	148500	145800	189200	102000	145600	147329.66	18.48	9205	10427	150200	147900	146500	144200	142800	147200	143500	62	43600	500	110650	100	1	12319550	18184	23.76	3.32	12	0.75	6212.00	44471.00	182900	20230904	-19.30	62700	20230103	135.41	182900	-19.30	20230904	62700	135.41	20230103	182900	-19.30	20230904	62700	135.41	20230103	3.30	N	039030	500	61 억	2276365	N	N	2841	N	N
52	20231220	140507	57	100.00	KSQ150	반도체	N	N	N	N	N	147700	2100	2	1.44	11611555400	78858	104.18	146400	148500	145800	189200	102000	145600	147246.38	18.48	9205	8724	150200	147900	146500	144200	142800	147200	143500	62	43600	500	110650	100	1	12319550	18196	23.78	3.32	12	0.64	6212.00	44471.00	182900	20230904	-19.25	62700	20230103	135.57	182900	-19.25	20230904	62700	135.57	20230103	182900	-19.25	20230904	62700	135.57	20230103	3.30	N	039030	500	61 억	2276365	N	N	2841	N	N
53	20231220	130503	57	100.00	KSQ150	반도체	N	N	N	N	N	147600	2000	2	1.37	9788959500	66503	87.86	146400	148500	145800	189200	102000	145600	147195.76	18.48	9205	8833	150200	147900	146500	144200	142800	147200	143500	62	43600	500	110650	100	1	12319550	18184	23.76	3.32	12	0.54	6212.00	44471.00	182900	20230904	-19.30	62700	20230103	135.41	182900	-19.30	20230904	62700	135.41	20230103	182900	-19.30	20230904	62700	135.41	20230103	3.30	N	039030	500	61 억	2276365	N	N	2841	N	N
54	20231220	120436	57	100.00	KSQ150	반도체	N	N	N	N	N	147000	1400	2	0.96	6967385600	47396	62.62	146400	148500	145800	189200	102000	145600	147003.66	18.48	9205	9617	150200	147900	146500	144200	142800	147200	143500	62	43600	500	110650	100	1	12319550	18110	23.66	3.31	12	0.38	6212.00	44471.00	182900	20230904	-19.63	62700	20230103	134.45	182900	-19.63	20230904	62700	134.45	20230103	182900	-19.63	20230904	62700	134.45	20230103	3.30	N	039030	500	61 억	2276365	N	N	2841	N	N
55	20231220	110438	57	100.00	KSQ150	반도체	N	N	N	N	N	146000	400	2	0.27	5202105300	35363	46.72	146400	148500	146000	189200	102000	145600	147105.88	18.48	9205	8902	150200	147900	146500	144200	142800	147200	143500	62	43600	500	110650	100	1	12319550	17987	23.50	3.28	12	0.29	6212.00	44471.00	182900	20230904	-20.17	62700	20230103	132.85	182900	-20.17	20230904	62700	132.85	20230103	182900	-20.17	20230904	62700	132.85	20230103	3.30	N	039030	500	61 억	2276365	N	N	2841	N	N
56	20231220	100437	57	100.00	KSQ150	반도체	N	N	N	N	N	147000	1400	2	0.96	3330559400	22618	29.88	146400	148500	146300	189200	102000	145600	147252.60	18.48	9205	6327	150200	147900	146500	144200	142800	147200	143500	62	43600	500	110650	100	1	12319550	18110	23.66	3.31	12	0.18	6212.00	44471.00	182900	20230904	-19.63	62700	20230103	134.45	182900	-19.63	20230904	62700	134.45	20230103	182900	-19.63	20230904	62700	134.45	20230103	3.30	N	039030	500	61 억	2276365	N	N	2841	N	N
57	20231220	090437	57	100.00	KSQ150	반도체	N	N	N	N	N	148100	2500	2	1.72	983414000	6662	8.80	146400	148500	146400	189200	102000	145600	147615.43	18.48	9205	2676	150200	147900	146500	144200	142800	147200	143500	62	43600	500	110650	100	1	12319550	18245	23.84	3.33	12	0.05	6212.00	44471.00	182900	20230904	-19.03	62700	20230103	136.20	182900	-19.03	20230904	62700	136.20	20230103	182900	-19.03	20230904	62700	136.20	20230103	3.30	N	039030	500	61 억	2276365	N	N	2841	N	N
58	20231219	160437	57	100.00	KSQ150	반도체	N	N	N	N	N	145600	-2400	5	-1.62	11061611700	75371	51.15	147500	148800	145100	192400	103600	148000	146763.35	18.16	-19641	-13200	153733	150866	149133	146266	144533	150000	145400	62	44400	500	112480	100	1	12319550	17937	23.44	3.27	12	0.61	6212.00	44471.00	182900	20230904	-20.39	62700	20230103	132.22	182900	-20.39	20230904	62700	132.22	20230103	182900	-20.39	20230904	62700	132.22	20230103	3.37	N	039030	500	61 억	2236624	N	N	2841	N	N
59	20231219	150438	57	100.00	KSQ150	반도체	N	N	N	N	N	146300	-1700	5	-1.15	9855625200	67109	45.54	147500	148800	145100	192400	103600	148000	146859.72	18.16	-19641	-10922	153733	150866	149133	146266	144533	150000	145400	62	44400	500	112480	100	1	12319550	18024	23.55	3.29	12	0.54	6212.00	44471.00	182900	20230904	-20.01	62700	20230103	133.33	182900	-20.01	20230904	62700	133.33	20230103	182900	-20.01	20230904	62700	133.33	20230103	3.37	N	039030	500	61 억	2236624	N	N	2018	N	N
60	20231219	140436	57	100.00	KSQ150	반도체	N	N	N	N	N	146000	-2000	5	-1.35	7823563600	53162	36.08	147500	148800	146000	192400	103600	148000	147164.36	18.16	-19641	-9880	153733	150866	149133	146266	144533	150000	145400	62	44400	500	112480	100	1	12319550	17987	23.50	3.28	12	0.43	6212.00	44471.00	182900	20230904	-20.17	62700	20230103	132.85	182900	-20.17	20230904	62700	132.85	20230103	182900	-20.17	20230904	62700	132.85	20230103	3.37	N	039030	500	61 억	2236624	N	N	2018	N	N
61	20231219	130438	57	100.00	KSQ150	반도체	N	N	N	N	N	146400	-1600	5	-1.08	6744365700	45783	31.07	147500	148800	146100	192400	103600	148000	147311.36	18.16	-19641	-8242	153733	150866	149133	146266	144533	150000	145400	62	44400	500	112480	100	1	12319550	18036	23.57	3.29	12	0.37	6212.00	44471.00	182900	20230904	-19.96	62700	20230103	133.49	182900	-19.96	20230904	62700	133.49	20230103	182900	-19.96	20230904	62700	133.49	20230103	3.37	N	039030	500	61 억	2236624	N	N	2018	N	N
62	20231219	120438	57	100.00	KSQ150	반도체	N	N	N	N	N	147100	-900	5	-0.61	5407480300	36664	24.88	147500	148800	146800	192400	103600	148000	147487.27	18.16	-19641	-5273	153733	150866	149133	146266	144533	150000	145400	62	44400	500	112480	100	1	12319550	18122	23.68	3.31	12	0.30	6212.00	44471.00	182900	20230904	-19.57	62700	20230103	134.61	182900	-19.57	20230904	62700	134.61	20230103	182900	-19.57	20230904	62700	134.61	20230103	3.37	N	039030	500	61 억	2236624	N	N	2018	N	N
63	20231219	110438	57	100.00	KSQ150	반도체	N	N	N	N	N	146900	-1100	5	-0.74	4681134200	31726	21.53	147500	148800	146800	192400	103600	148000	147548.63	18.16	-19641	-5559	153733	150866	149133	146266	144533	150000	145400	62	44400	500	112480	100	1	12319550	18097	23.65	3.30	12	0.26	6212.00	44471.00	182900	20230904	-19.68	62700	20230103	134.29	182900	-19.68	20230904	62700	134.29	20230103	182900	-19.68	20230904	62700	134.29	20230103	3.37	N	039030	500	61 억	2236624	N	N	2018	N	N
64	20231219	100435	57	100.00	KSQ150	반도체	N	N	N	N	N	147600	-400	5	-0.27	3274339800	22166	15.04	147500	148800	147000	192400	103600	148000	147718.84	18.16	-19641	-3931	153733	150866	149133	146266	144533	150000	145400	62	44400	500	112480	100	1	12319550	18184	23.76	3.32	12	0.18	6212.00	44471.00	182900	20230904	-19.30	62700	20230103	135.41	182900	-19.30	20230904	62700	135.41	20230103	182900	-19.30	20230904	62700	135.41	20230103	3.37	N	039030	500	61 억	2236624	N	N	2018	N	N
65	20231219	090436	57	100.00	KSQ150	반도체	N	N	N	N	N	147800	-200	5	-0.14	520438300	3521	2.39	147500	148800	147200	192400	103600	148000	147809.04	18.16	-19641	170	153733	150866	149133	146266	144533	150000	145400	62	44400	500	112480	100	1	12319550	18208	23.79	3.32	12	0.03	6212.00	44471.00	182900	20230904	-19.19	62700	20230103	135.73	182900	-19.19	20230904	62700	135.73	20230103	182900	-19.19	20230904	62700	135.73	20230103	3.37	N	039030	500	61 억	2236624	N	N	2018	N	N
66	20231218	160436	57	100.00	KSQ150	반도체	N	N	N	N	N	148000	1400	2	0.95	21980182300	147081	170.37	148400	152000	147400	190500	102700	146600	149443.76	18.44	-6300	503	148266	147432	146566	145732	144866	147850	146150	62	43900	500	111410	100	1	12319550	18233	23.82	3.33	12	1.19	6212.00	44471.00	182900	20230904	-19.08	62700	20230103	136.04	182900	-19.08	20230904	62700	136.04	20230103	182900	-19.08	20230904	62700	136.04	20230103	3.42	N	039030	500	61 억	2272099	N	N	2018	N	N
67	20231218	150435	57	100.00	KSQ150	반도체	N	N	N	N	N	147700	1100	2	0.75	20957739400	140170	162.37	148400	152000	147400	190500	102700	146600	149516.89	18.44	-6300	673	148266	147432	146566	145732	144866	147850	146150	62	43900	500	111410	100	1	12319550	18196	23.78	3.32	12	1.14	6212.00	44471.00	182900	20230904	-19.25	62700	20230103	135.57	182900	-19.25	20230904	62700	135.57	20230103	182900	-19.25	20230904	62700	135.57	20230103	3.42	N	039030	500	61 억	2272099	N	N	521	N	N
68	20231218	140434	57	100.00	KSQ150	반도체	N	N	N	N	N	147600	1000	2	0.68	18841996500	125846	145.78	148400	152000	147400	190500	102700	146600	149723.02	18.44	-6300	-940	148266	147432	146566	145732	144866	147850	146150	62	43900	500	111410	100	1	12319550	18184	23.76	3.32	12	1.02	6212.00	44471.00	182900	20230904	-19.30	62700	20230103	135.41	182900	-19.30	20230904	62700	135.41	20230103	182900	-19.30	20230904	62700	135.41	20230103	3.42	N	039030	500	61 억	2272099	N	N	521	N	N
69	20231218	130435	57	100.00	KSQ150	반도체	N	N	N	N	N	147500	900	2	0.61	17366830700	115854	134.20	148400	152000	147500	190500	102700	146600	149903.16	18.44	-6300	-809	148266	147432	146566	145732	144866	147850	146150	62	43900	500	111410	100	1	12319550	18171	23.74	3.32	12	0.94	6212.00	44471.00	182900	20230904	-19.35	62700	20230103	135.25	182900	-19.35	20230904	62700	135.25	20230103	182900	-19.35	20230904	62700	135.25	20230103	3.42	N	039030	500	61 억	2272099	N	N	521	N	N
70	20231218	120431	57	100.00	KSQ150	반도체	N	N	N	N	N	147900	1300	2	0.89	15936368300	106173	122.99	148400	152000	147900	190500	102700	146600	150098.62	18.44	-6300	-120	148266	147432	146566	145732	144866	147850	146150	62	43900	500	111410	100	1	12319550	18221	23.81	3.33	12	0.86	6212.00	44471.00	182900	20230904	-19.14	62700	20230103	135.89	182900	-19.14	20230904	62700	135.89	20230103	182900	-19.14	20230904	62700	135.89	20230103	3.42	N	039030	500	61 억	2272099	N	N	521	N	N
71	20231218	110434	57	100.00	KSQ150	반도체	N	N	N	N	N	148400	1800	2	1.23	13959938900	92854	107.56	148400	152000	148100	190500	102700	146600	150343.50	18.44	-6300	4078	148266	147432	146566	145732	144866	147850	146150	62	43900	500	111410	100	1	12319550	18282	23.89	3.34	12	0.75	6212.00	44471.00	182900	20230904	-18.86	62700	20230103	136.68	182900	-18.86	20230904	62700	136.68	20230103	182900	-18.86	20230904	62700	136.68	20230103	3.42	N	039030	500	61 억	2272099	N	N	521	N	N
72	20231218	100433	57	100.00	KSQ150	반도체	N	N	N	N	N	152000	5400	2	3.68	11069597200	73587	85.24	148400	152000	148100	190500	102700	146600	150429.49	18.44	-6300	9377	148266	147432	146566	145732	144866	147850	146150	62	43900	500	111410	100	1	12319550	18726	24.47	3.42	12	0.60	6212.00	44471.00	182900	20230904	-16.89	62700	20230103	142.42	182900	-16.89	20230904	62700	142.42	20230103	182900	-16.89	20230904	62700	142.42	20230103	3.42	N	039030	500	61 억	2272099	N	N	521	N	N
73	20231218	090430	57	100.00	KSQ150	반도체	N	N	N	N	N	149100	2500	2	1.71	1962375900	13134	15.21	148400	150300	148100	190500	102700	146600	149415.12	18.44	-6300	3851	148266	147432	146566	145732	144866	147850	146150	62	43900	500	111410	100	1	12319550	18368	24.00	3.35	12	0.11	6212.00	44471.00	182900	20230904	-18.48	62700	20230103	137.80	182900	-18.48	20230904	62700	137.80	20230103	182900	-18.48	20230904	62700	137.80	20230103	3.42	N	039030	500	61 억	2272099	N	N	521	N	N
74	20231215	160431	57	100.00	KSQ150	반도체	N	N	N	N	N	146600	300	2	0.21	12588880400	85987	79.32	146300	147400	145700	190100	102500	146300	146404.25	18.24	-390	-20058	148233	147266	145333	144366	142433	147750	144850	62	43800	500	111180	100	1	12319550	18060	23.60	3.30	12	0.70	6212.00	44471.00	182900	20230904	-19.85	62700	20230103	133.81	182900	-19.85	20230904	62700	133.81	20230103	182900	-19.85	20230904	62700	133.81	20230103	3.53	N	039030	500	61 억	2247214	N	N	521	N	N
75	20231215	150434	57	100.00	KSQ150	반도체	N	N	N	N	N	146700	400	2	0.27	9539383700	65187	60.14	146300	147400	145700	190100	102500	146300	146338.74	18.24	-390	-5355	148233	147266	145333	144366	142433	147750	144850	62	43800	500	111180	100	1	12319550	18073	23.62	3.30	12	0.53	6212.00	44471.00	182900	20230904	-19.79	62700	20230103	133.97	182900	-19.79	20230904	62700	133.97	20230103	182900	-19.79	20230904	62700	133.97	20230103	3.53	N	039030	500	61 억	2247214	N	N	3269	N	N
76	20231215	140434	57	100.00	KSQ150	반도체	N	N	N	N	N	146500	200	2	0.14	8068259400	55158	50.88	146300	147400	145700	190100	102500	146300	146275.42	18.24	-390	-6163	148233	147266	145333	144366	142433	147750	144850	62	43800	500	111180	100	1	12319550	18048	23.58	3.29	12	0.45	6212.00	44471.00	182900	20230904	-19.90	62700	20230103	133.65	182900	-19.90	20230904	62700	133.65	20230103	182900	-19.90	20230904	62700	133.65	20230103	3.53	N	039030	500	61 억	2247214	N	N	3269	N	N
77	20231215	130431	57	100.00	KSQ150	반도체	N	N	N	N	N	146000	-300	5	-0.21	6083029500	41607	38.38	146300	147400	145700	190100	102500	146300	146202.07	18.24	-390	-3305	148233	147266	145333	144366	142433	147750	144850	62	43800	500	111180	100	1	12319550	17987	23.50	3.28	12	0.34	6212.00	44471.00	182900	20230904	-20.17	62700	20230103	132.85	182900	-20.17	20230904	62700	132.85	20230103	182900	-20.17	20230904	62700	132.85	20230103	3.53	N	039030	500	61 억	2247214	N	N	3269	N	N
78	20231215	120432	57	100.00	KSQ150	반도체	N	N	N	N	N	146000	-300	5	-0.21	4774400900	32644	30.11	146300	147400	145700	190100	102500	146300	146256.61	18.24	-390	-2971	148233	147266	145333	144366	142433	147750	144850	62	43800	500	111180	100	1	12319550	17987	23.50	3.28	12	0.26	6212.00	44471.00	182900	20230904	-20.17	62700	20230103	132.85	182900	-20.17	20230904	62700	132.85	20230103	182900	-20.17	20230904	62700	132.85	20230103	3.53	N	039030	500	61 억	2247214	N	N	3269	N	N
79	20231215	110430	57	100.00	KSQ150	반도체	N	N	N	N	N	146400	100	2	0.07	3593745500	24585	22.68	146300	147400	145700	190100	102500	146300	146176.35	18.24	-390	-2517	148233	147266	145333	144366	142433	147750	144850	62	43800	500	111180	100	1	12319550	18036	23.57	3.29	12	0.20	6212.00	44471.00	182900	20230904	-19.96	62700	20230103	133.49	182900	-19.96	20230904	62700	133.49	20230103	182900	-19.96	20230904	62700	133.49	20230103	3.53	N	039030	500	61 억	2247214	N	N	3269	N	N
80	20231215	100433	57	100.00	KSQ150	반도체	N	N	N	N	N	146100	-200	5	-0.14	2625254800	17951	16.56	146300	147400	145700	190100	102500	146300	146245.60	18.24	-390	-2505	148233	147266	145333	144366	142433	147750	144850	62	43800	500	111180	100	1	12319550	17999	23.52	3.29	12	0.15	6212.00	44471.00	182900	20230904	-20.12	62700	20230103	133.01	182900	-20.12	20230904	62700	133.01	20230103	182900	-20.12	20230904	62700	133.01	20230103	3.53	N	039030	500	61 억	2247214	N	N	3269	N	N
81	20231215	090432	57	100.00	KSQ150	반도체	N	N	N	N	N	146400	100	2	0.07	453560900	3093	2.85	146300	147400	146300	190100	102500	146300	146641.09	18.24	-390	228	148233	147266	145333	144366	142433	147750	144850	62	43800	500	111180	100	1	12319550	18036	23.57	3.29	12	0.03	6212.00	44471.00	182900	20230904	-19.96	62700	20230103	133.49	182900	-19.96	20230904	62700	133.49	20230103	182900	-19.96	20230904	62700	133.49	20230103	3.53	N	039030	500	61 억	2247214	N	N	3269	N	N
82	20231214	160430	57	100.00	KSQ150	반도체	N	N	N	N	N	146300	2600	2	1.81	15654274300	107934	89.94	145500	146300	143400	186800	100600	143700	145037.06	18.32	-4338	-3577	147100	145400	143800	142100	140500	146250	142950	62	43100	500	109210	100	1	12319550	18024	23.55	3.29	12	0.88	6212.00	44471.00	182900	20230904	-20.01	62700	20230103	133.33	182900	-20.01	20230904	62700	133.33	20230103	182900	-20.01	20230904	62700	133.33	20230103	3.49	N	039030	500	61 억	2257425	N	N	3269	N	N
83	20231214	150445	57	100.00	KSQ150	반도체	N	N	N	N	N	145400	1700	2	1.18	11872548700	82051	68.37	145500	146000	143400	186800	100600	143700	144699.38	18.32	-4338	-2668	147100	145400	143800	142100	140500	146250	142950	62	43100	500	109210	100	1	12319550	17913	23.41	3.27	12	0.67	6212.00	44471.00	182900	20230904	-20.50	62700	20230103	131.90	182900	-20.50	20230904	62700	131.90	20230103	182900	-20.50	20230904	62700	131.90	20230103	3.49	N	039030	500	61 억	2257425	N	N	956	N	N
84	20231214	140440	57	100.00	KSQ150	반도체	N	N	N	N	N	144700	1000	2	0.70	9665480800	66818	55.68	145500	146000	143400	186800	100600	143700	144656.42	18.32	-4338	-1770	147100	145400	143800	142100	140500	146250	142950	62	43100	500	109210	100	1	12319550	17826	23.29	3.25	12	0.54	6212.00	44471.00	182900	20230904	-20.89	62700	20230103	130.78	182900	-20.89	20230904	62700	130.78	20230103	182900	-20.89	20230904	62700	130.78	20230103	3.49	N	039030	500	61 억	2257425	N	N	956	N	N
85	20231214	130439	57	100.00	KSQ150	반도체	N	N	N	N	N	144300	600	2	0.42	8616095300	59555	49.63	145500	146000	143400	186800	100600	143700	144677.55	18.32	-4338	-3235	147100	145400	143800	142100	140500	146250	142950	62	43100	500	109210	100	1	12319550	17777	23.23	3.24	12	0.48	6212.00	44471.00	182900	20230904	-21.10	62700	20230103	130.14	182900	-21.10	20230904	62700	130.14	20230103	182900	-21.10	20230904	62700	130.14	20230103	3.49	N	039030	500	61 억	2257425	N	N	956	N	N
86	20231214	120450	57	100.00	KSQ150	반도체	N	N	N	N	N	143700	0	3	0.00	7557826400	52199	43.50	145500	146000	143400	186800	100600	143700	144792.49	18.32	-4338	-3213	147100	145400	143800	142100	140500	146250	142950	62	43100	500	109210	100	1	12319550	17703	23.13	3.23	12	0.42	6212.00	44471.00	182900	20230904	-21.43	62700	20230103	129.19	182900	-21.43	20230904	62700	129.19	20230103	182900	-21.43	20230904	62700	129.19	20230103	3.49	N	039030	500	61 억	2257425	N	N	956	N	N
87	20231214	110430	57	100.00	KSQ150	반도체	N	N	N	N	N	144400	700	2	0.49	6460439700	44574	37.14	145500	146000	143700	186800	100600	143700	144942.42	18.32	-4338	-993	147100	145400	143800	142100	140500	146250	142950	62	43100	500	109210	100	1	12319550	17789	23.25	3.25	12	0.36	6212.00	44471.00	182900	20230904	-21.05	62700	20230103	130.30	182900	-21.05	20230904	62700	130.30	20230103	182900	-21.05	20230904	62700	130.30	20230103	3.49	N	039030	500	61 억	2257425	N	N	956	N	N
88	20231214	100427	57	100.00	KSQ150	반도체	N	N	N	N	N	144900	1200	2	0.84	5322244400	36706	30.59	145500	146000	143700	186800	100600	143700	145002.97	18.32	-4338	-3343	147100	145400	143800	142100	140500	146250	142950	62	43100	500	109210	100	1	12319550	17851	23.33	3.26	12	0.30	6212.00	44471.00	182900	20230904	-20.78	62700	20230103	131.10	182900	-20.78	20230904	62700	131.10	20230103	182900	-20.78	20230904	62700	131.10	20230103	3.49	N	039030	500	61 억	2257425	N	N	956	N	N
89	20231214	090413	57	100.00	KSQ150	반도체	N	N	N	N	N	144300	600	2	0.42	1408615700	9733	8.11	145500	145700	144200	186800	100600	143700	144745.07	18.32	-4338	-956	147100	145400	143800	142100	140500	146250	142950	62	43100	500	109210	100	1	12319550	17777	23.23	3.24	12	0.08	6212.00	44471.00	182900	20230904	-21.10	62700	20230103	130.14	182900	-21.10	20230904	62700	130.14	20230103	182900	-21.10	20230904	62700	130.14	20230103	3.49	N	039030	500	61 억	2257425	N	N	956	N	N
90	20231213	160428	57	100.00	KSQ150	반도체	N	N	N	N	N	143700	1400	2	0.98	17241771500	119763	154.11	143300	145500	142200	184900	99700	142300	143965.91	18.21	-7371	22357	146833	144566	142533	140266	138233	143550	139250	62	42600	500	108140	100	1	12319550	17703	23.13	3.23	12	0.97	6212.00	44471.00	182900	20230904	-21.43	62700	20230103	129.19	182900	-21.43	20230904	62700	129.19	20230103	182900	-21.43	20230904	62700	129.19	20230103	3.52	N	039030	500	61 억	2243062	N	N	956	N	N
91	20231213	150438	57	100.00	KSQ150	반도체	N	N	N	N	N	144000	1700	2	1.19	15689362700	108978	140.23	143300	145500	142200	184900	99700	142300	143968.17	18.21	-7371	21361	146833	144566	142533	140266	138233	143550	139250	62	42600	500	108140	100	1	12319550	17740	23.18	3.24	12	0.88	6212.00	44471.00	182900	20230904	-21.27	62700	20230103	129.67	182900	-21.27	20230904	62700	129.67	20230103	182900	-21.27	20230904	62700	129.67	20230103	3.52	N	039030	500	61 억	2243062	N	N	982	N	N
92	20231213	140439	57	100.00	KSQ150	반도체	N	N	N	N	N	145100	2800	2	1.97	11655178000	81002	104.23	143300	145500	142200	184900	99700	142300	143887.53	18.21	-7371	18949	146833	144566	142533	140266	138233	143550	139250	62	42600	500	108140	100	1	12319550	17876	23.36	3.26	12	0.66	6212.00	44471.00	182900	20230904	-20.67	62700	20230103	131.42	182900	-20.67	20230904	62700	131.42	20230103	182900	-20.67	20230904	62700	131.42	20230103	3.52	N	039030	500	61 억	2243062	N	N	982	N	N
93	20231213	130437	57	100.00	KSQ150	반도체	N	N	N	N	N	143300	1000	2	0.70	6896797700	48082	61.87	143300	144700	142200	184900	99700	142300	143438.25	18.21	-7371	1299	146833	144566	142533	140266	138233	143550	139250	62	42600	500	108140	100	1	12319550	17654	23.07	3.22	12	0.39	6212.00	44471.00	182900	20230904	-21.65	62700	20230103	128.55	182900	-21.65	20230904	62700	128.55	20230103	182900	-21.65	20230904	62700	128.55	20230103	3.52	N	039030	500	61 억	2243062	N	N	982	N	N
94	20231213	120437	57	100.00	KSQ150	반도체	N	N	N	N	N	143400	1100	2	0.77	5953700900	41516	53.42	143300	144700	142200	184900	99700	142300	143407.38	18.21	-7371	1468	146833	144566	142533	140266	138233	143550	139250	62	42600	500	108140	100	1	12319550	17666	23.08	3.22	12	0.34	6212.00	44471.00	182900	20230904	-21.60	62700	20230103	128.71	182900	-21.60	20230904	62700	128.71	20230103	182900	-21.60	20230904	62700	128.71	20230103	3.52	N	039030	500	61 억	2243062	N	N	982	N	N
95	20231213	110438	57	100.00	KSQ150	반도체	N	N	N	N	N	142900	600	2	0.42	5221463900	36396	46.83	143300	144700	142200	184900	99700	142300	143462.58	18.21	-7371	164	146833	144566	142533	140266	138233	143550	139250	62	42600	500	108140	100	1	12319550	17605	23.00	3.21	12	0.30	6212.00	44471.00	182900	20230904	-21.87	62700	20230103	127.91	182900	-21.87	20230904	62700	127.91	20230103	182900	-21.87	20230904	62700	127.91	20230103	3.52	N	039030	500	61 억	2243062	N	N	982	N	N
96	20231213	100442	57	100.00	KSQ150	반도체	N	N	N	N	N	142800	500	2	0.35	4117582600	28659	36.88	143300	144700	142200	184900	99700	142300	143675.03	18.21	-7371	399	146833	144566	142533	140266	138233	143550	139250	62	42600	500	108140	100	1	12319550	17592	22.99	3.21	12	0.23	6212.00	44471.00	182900	20230904	-21.92	62700	20230103	127.75	182900	-21.92	20230904	62700	127.75	20230103	182900	-21.92	20230904	62700	127.75	20230103	3.52	N	039030	500	61 억	2243062	N	N	982	N	N
97	20231213	090432	57	100.00	KSQ150	반도체	N	N	N	N	N	144100	1800	2	1.26	943541700	6558	8.44	143300	144300	143200	184900	99700	142300	143876.44	18.21	-7371	2050	146833	144566	142533	140266	138233	143550	139250	62	42600	500	108140	100	1	12319550	17752	23.20	3.24	12	0.05	6212.00	44471.00	182900	20230904	-21.21	62700	20230103	129.82	182900	-21.21	20230904	62700	129.82	20230103	182900	-21.21	20230904	62700	129.82	20230103	3.52	N	039030	500	61 억	2243062	N	N	982	N	N
98	20231212	160418	57	100.00	KSQ150	반도체	N	N	N	N	N	142300	0	3	0.00	11026994300	77459	111.88	143900	144800	140500	184900	99700	142300	142359.22	18.27	-5184	-4632	144766	143532	141666	140432	138566	142600	139500	62	42600	500	108140	100	1	12319550	17531	22.91	3.20	12	0.63	6212.00	44471.00	182900	20230904	-22.20	62700	20230103	126.95	182900	-22.20	20230904	62700	126.95	20230103	182900	-22.20	20230904	62700	126.95	20230103	3.51	N	039030	500	61 억	2250328	N	N	982	N	N
99	20231212	150424	57	100.00	KSQ150	반도체	N	N	N	N	N	142300	0	3	0.00	10383906600	72941	105.35	143900	144800	140500	184900	99700	142300	142360.36	18.27	-5184	-5883	144766	143532	141666	140432	138566	142600	139500	62	42600	500	108140	100	1	12319550	17531	22.91	3.20	12	0.59	6212.00	44471.00	182900	20230904	-22.20	62700	20230103	126.95	182900	-22.20	20230904	62700	126.95	20230103	182900	-22.20	20230904	62700	126.95	20230103	3.51	N	039030	500	61 억	2250328	N	N	532	N	N
100	20231212	140407	57	100.00	KSQ150	반도체	N	N	N	N	N	142600	300	2	0.21	9192650900	64570	93.26	143900	144800	140500	184900	99700	142300	142367.21	18.27	-5184	-5462	144766	143532	141666	140432	138566	142600	139500	62	42600	500	108140	100	1	12319550	17568	22.96	3.21	12	0.52	6212.00	44471.00	182900	20230904	-22.03	62700	20230103	127.43	182900	-22.03	20230904	62700	127.43	20230103	182900	-22.03	20230904	62700	127.43	20230103	3.51	N	039030	500	61 억	2250328	N	N	532	N	N
101	20231212	130404	57	100.00	KSQ150	반도체	N	N	N	N	N	141800	-500	5	-0.35	7591924700	53346	77.05	143900	144800	140500	184900	99700	142300	142314.79	18.27	-5184	-4679	144766	143532	141666	140432	138566	142600	139500	62	42600	500	108140	100	1	12319550	17469	22.83	3.19	12	0.43	6212.00	44471.00	182900	20230904	-22.47	62700	20230103	126.16	182900	-22.47	20230904	62700	126.16	20230103	182900	-22.47	20230904	62700	126.16	20230103	3.51	N	039030	500	61 억	2250328	N	N	532	N	N
102	20231212	120402	57	100.00	KSQ150	반도체	N	N	N	N	N	141700	-600	5	-0.42	6626495500	46547	67.23	143900	144800	140500	184900	99700	142300	142361.39	18.27	-5184	-2948	144766	143532	141666	140432	138566	142600	139500	62	42600	500	108140	100	1	12319550	17457	22.81	3.19	12	0.38	6212.00	44471.00	182900	20230904	-22.53	62700	20230103	126.00	182900	-22.53	20230904	62700	126.00	20230103	182900	-22.53	20230904	62700	126.00	20230103	3.51	N	039030	500	61 억	2250328	N	N	532	N	N
103	20231212	110406	57	100.00	KSQ150	반도체	N	N	N	N	N	141500	-800	5	-0.56	6037842400	42382	61.21	143900	144800	140500	184900	99700	142300	142462.43	18.27	-5184	-2430	144766	143532	141666	140432	138566	142600	139500	62	42600	500	108140	100	1	12319550	17432	22.78	3.18	12	0.34	6212.00	44471.00	182900	20230904	-22.64	62700	20230103	125.68	182900	-22.64	20230904	62700	125.68	20230103	182900	-22.64	20230904	62700	125.68	20230103	3.51	N	039030	500	61 억	2250328	N	N	532	N	N
104	20231212	100423	57	100.00	KSQ150	반도체	N	N	N	N	N	140700	-1600	5	-1.12	4771617100	33436	48.29	143900	144800	140500	184900	99700	142300	142708.98	18.27	-5184	-3394	144766	143532	141666	140432	138566	142600	139500	62	42600	500	108140	100	1	12319550	17334	22.65	3.16	12	0.27	6212.00	44471.00	182900	20230904	-23.07	62700	20230103	124.40	182900	-23.07	20230904	62700	124.40	20230103	182900	-23.07	20230904	62700	124.40	20230103	3.51	N	039030	500	61 억	2250328	N	N	532	N	N
105	20231212	090419	57	100.00	KSQ150	반도체	N	N	N	N	N	143800	1500	2	1.05	981725800	6816	9.84	143900	144800	143600	184900	99700	142300	144032.80	18.27	-5184	150	144766	143532	141666	140432	138566	142600	139500	62	42600	500	108140	100	1	12319550	17716	23.15	3.23	12	0.06	6212.00	44471.00	182900	20230904	-21.38	62700	20230103	129.35	182900	-21.38	20230904	62700	129.35	20230103	182900	-21.38	20230904	62700	129.35	20230103	3.51	N	039030	500	61 억	2250328	N	N	532	N	N
106	20231211	160422	57	100.00	KSQ150	반도체	N	N	N	N	N	142300	1400	2	0.99	9715827000	68811	77.63	142900	142900	139800	183100	98700	140900	141190.37	18.22	-1015	2631	145700	143300	141400	139000	137100	142350	138050	62	42200	500	107080	100	1	12319550	17531	22.91	3.20	12	0.56	6212.00	44471.00	182900	20230904	-22.20	62700	20230103	126.95	182900	-22.20	20230904	62700	126.95	20230103	182900	-22.20	20230904	62700	126.95	20230103	3.51	N	039030	500	61 억	2245003	N	N	532	N	N
107	20231211	150421	57	100.00	KSQ150	반도체	N	N	N	N	N	141400	500	2	0.35	8493657600	60200	67.92	142900	142900	139800	183100	98700	140900	141090.66	18.22	-1015	624	145700	143300	141400	139000	137100	142350	138050	62	42200	500	107080	100	1	12319550	17420	22.76	3.18	12	0.49	6212.00	44471.00	182900	20230904	-22.69	62700	20230103	125.52	182900	-22.69	20230904	62700	125.52	20230103	182900	-22.69	20230904	62700	125.52	20230103	3.51	N	039030	500	61 억	2245003	N	N	633	N	N
108	20231211	140420	57	100.00	KSQ150	반도체	N	N	N	N	N	141300	400	2	0.28	6809042400	48309	54.50	142900	142900	139800	183100	98700	140900	140947.70	18.22	-1015	-3771	145700	143300	141400	139000	137100	142350	138050	62	42200	500	107080	100	1	12319550	17408	22.75	3.18	12	0.39	6212.00	44471.00	182900	20230904	-22.74	62700	20230103	125.36	182900	-22.74	20230904	62700	125.36	20230103	182900	-22.74	20230904	62700	125.36	20230103	3.51	N	039030	500	61 억	2245003	N	N	633	N	N
109	20231211	130422	57	100.00	KSQ150	반도체	N	N	N	N	N	141000	100	2	0.07	6008579200	42643	48.11	142900	142900	139800	183100	98700	140900	140904.23	18.22	-1015	-5201	145700	143300	141400	139000	137100	142350	138050	62	42200	500	107080	100	1	12319550	17371	22.70	3.17	12	0.35	6212.00	44471.00	182900	20230904	-22.91	62700	20230103	124.88	182900	-22.91	20230904	62700	124.88	20230103	182900	-22.91	20230904	62700	124.88	20230103	3.51	N	039030	500	61 억	2245003	N	N	633	N	N
110	20231211	120422	57	100.00	KSQ150	반도체	N	N	N	N	N	141000	100	2	0.07	5269630300	37400	42.19	142900	142900	139800	183100	98700	140900	140899.21	18.22	-1015	-3779	145700	143300	141400	139000	137100	142350	138050	62	42200	500	107080	100	1	12319550	17371	22.70	3.17	12	0.30	6212.00	44471.00	182900	20230904	-22.91	62700	20230103	124.88	182900	-22.91	20230904	62700	124.88	20230103	182900	-22.91	20230904	62700	124.88	20230103	3.51	N	039030	500	61 억	2245003	N	N	633	N	N
111	20231211	110420	57	100.00	KSQ150	반도체	N	N	N	N	N	141400	500	2	0.35	4543066100	32262	36.40	142900	142900	139800	183100	98700	140900	140817.86	18.22	-1015	-2830	145700	143300	141400	139000	137100	142350	138050	62	42200	500	107080	100	1	12319550	17420	22.76	3.18	12	0.26	6212.00	44471.00	182900	20230904	-22.69	62700	20230103	125.52	182900	-22.69	20230904	62700	125.52	20230103	182900	-22.69	20230904	62700	125.52	20230103	3.51	N	039030	500	61 억	2245003	N	N	633	N	N
112	20231211	100420	57	100.00	KSQ150	반도체	N	N	N	N	N	140600	-300	5	-0.21	3361843200	23888	26.95	142900	142900	139800	183100	98700	140900	140733.54	18.22	-1015	-4660	145700	143300	141400	139000	137100	142350	138050	62	42200	500	107080	100	1	12319550	17321	22.63	3.16	12	0.19	6212.00	44471.00	182900	20230904	-23.13	62700	20230103	124.24	182900	-23.13	20230904	62700	124.24	20230103	182900	-23.13	20230904	62700	124.24	20230103	3.51	N	039030	500	61 억	2245003	N	N	633	N	N
113	20231211	090418	57	100.00	KSQ150	반도체	N	N	N	N	N	140900	0	3	0.00	451716300	3182	3.59	142900	142900	140900	183100	98700	140900	141960.53	18.22	-1015	-1206	145700	143300	141400	139000	137100	142350	138050	62	42200	500	107080	100	1	12319550	17358	22.68	3.17	12	0.03	6212.00	44471.00	182900	20230904	-22.96	62700	20230103	124.72	182900	-22.96	20230904	62700	124.72	20230103	182900	-22.96	20230904	62700	124.72	20230103	3.51	N	039030	500	61 억	2245003	N	N	633	N	N
114	20231208	160416	57	100.00	KSQ150	반도체	N	N	N	N	N	140900	2600	2	1.88	12426219800	87899	83.16	142600	143800	139500	179700	96900	138300	141369.79	18.51	-2069	-6545	140366	139332	137666	136632	134966	139850	137150	62	41400	500	105100	100	1	12319550	17358	22.68	3.17	12	0.71	6212.00	44471.00	182900	20230904	-22.96	62700	20230103	124.72	182900	-22.96	20230904	62700	124.72	20230103	182900	-22.96	20230904	62700	124.72	20230103	3.46	N	039030	500	61 억	2280130	N	N	633	N	N
115	20231208	150417	57	100.00	KSQ150	반도체	N	N	N	N	N	140800	2500	2	1.81	11456788000	81028	76.66	142600	143800	139500	179700	96900	138300	141392.95	18.51	-2069	-6660	140366	139332	137666	136632	134966	139850	137150	62	41400	500	105100	100	1	12319550	17346	22.67	3.17	12	0.66	6212.00	44471.00	182900	20230904	-23.02	62700	20230103	124.56	182900	-23.02	20230904	62700	124.56	20230103	182900	-23.02	20230904	62700	124.56	20230103	3.46	N	039030	500	61 억	2280130	N	N	0	N	N
116	20231208	140417	57	100.00	KSQ150	반도체	N	N	N	N	N	141200	2900	2	2.10	9812927700	69380	65.64	142600	143800	139500	179700	96900	138300	141437.41	18.51	-2069	-4356	140366	139332	137666	136632	134966	139850	137150	62	41400	500	105100	100	1	12319550	17395	22.73	3.18	12	0.56	6212.00	44471.00	182900	20230904	-22.80	62700	20230103	125.20	182900	-22.80	20230904	62700	125.20	20230103	182900	-22.80	20230904	62700	125.20	20230103	3.46	N	039030	500	61 억	2280130	N	N	0	N	N
117	20231208	130415	57	100.00	KSQ150	반도체	N	N	N	N	N	140700	2400	2	1.74	7678209800	54259	51.34	142600	143800	139500	179700	96900	138300	141510.34	18.51	-2069	-8032	140366	139332	137666	136632	134966	139850	137150	62	41400	500	105100	100	1	12319550	17334	22.65	3.16	12	0.44	6212.00	44471.00	182900	20230904	-23.07	62700	20230103	124.40	182900	-23.07	20230904	62700	124.40	20230103	182900	-23.07	20230904	62700	124.40	20230103	3.46	N	039030	500	61 억	2280130	N	N	0	N	N
118	20231208	120412	57	100.00	KSQ150	반도체	N	N	N	N	N	140200	1900	2	1.37	6799453100	47998	45.41	142600	143800	139500	179700	96900	138300	141661.18	18.51	-2069	-6442	140366	139332	137666	136632	134966	139850	137150	62	41400	500	105100	100	1	12319550	17272	22.57	3.15	12	0.39	6212.00	44471.00	182900	20230904	-23.35	62700	20230103	123.60	182900	-23.35	20230904	62700	123.60	20230103	182900	-23.35	20230904	62700	123.60	20230103	3.46	N	039030	500	61 억	2280130	N	N	0	N	N
119	20231208	110412	57	100.00	KSQ150	반도체	N	N	N	N	N	139700	1400	2	1.01	6168353300	43498	41.15	142600	143800	139500	179700	96900	138300	141807.75	18.51	-2069	-5875	140366	139332	137666	136632	134966	139850	137150	62	41400	500	105100	100	1	12319550	17210	22.49	3.14	12	0.35	6212.00	44471.00	182900	20230904	-23.62	62700	20230103	122.81	182900	-23.62	20230904	62700	122.81	20230103	182900	-23.62	20230904	62700	122.81	20230103	3.46	N	039030	500	61 억	2280130	N	N	0	N	N
120	20231208	100418	57	100.00	KSQ150	반도체	N	N	N	N	N	141900	3600	2	2.60	4550628600	32010	30.29	142600	143800	140500	179700	96900	138300	142162.72	18.51	-2069	-2867	140366	139332	137666	136632	134966	139850	137150	62	41400	500	105100	100	1	12319550	17481	22.84	3.19	12	0.26	6212.00	44471.00	182900	20230904	-22.42	62700	20230103	126.32	182900	-22.42	20230904	62700	126.32	20230103	182900	-22.42	20230904	62700	126.32	20230103	3.46	N	039030	500	61 억	2280130	N	N	0	N	N
121	20231208	090413	57	100.00	KSQ150	반도체	N	N	N	N	N	142100	3800	2	2.75	1832209800	12820	12.13	142600	143800	142100	179700	96900	138300	142918.08	18.51	-2069	56	140366	139332	137666	136632	134966	139850	137150	62	41400	500	105100	100	1	12319550	17506	22.88	3.20	12	0.10	6212.00	44471.00	182900	20230904	-22.31	62700	20230103	126.63	182900	-22.31	20230904	62700	126.63	20230103	182900	-22.31	20230904	62700	126.63	20230103	3.46	N	039030	500	61 억	2280130	N	N	0	N	N
122	20231207	160412	57	100.00	KSQ150	반도체	N	N	N	N	N	138300	-1400	5	-1.00	14447637000	105206	80.03	137800	138700	136000	181600	97800	139700	137324.17	18.29	-832	-1842	142300	141000	138400	137100	134500	141650	137750	62	41900	500	106170	100	1	12319550	17038	22.26	3.11	12	0.85	6212.00	44471.00	182900	20230904	-24.38	62700	20230103	120.57	182900	-24.38	20230904	62700	120.57	20230103	182900	-24.38	20230904	62700	120.57	20230103	3.27	N	039030	500	61 억	2252734	N	N	0	N	N
123	20231207	150414	57	100.00	KSQ150	반도체	N	N	N	N	N	138000	-1700	5	-1.22	13166318400	95932	72.97	137800	138700	136000	181600	97800	139700	137246.34	18.29	-832	256	142300	141000	138400	137100	134500	141650	137750	62	41900	500	106170	100	1	12319550	17001	22.22	3.10	12	0.78	6212.00	44471.00	182900	20230904	-24.55	62700	20230103	120.10	182900	-24.55	20230904	62700	120.10	20230103	182900	-24.55	20230904	62700	120.10	20230103	3.27	N	039030	500	61 억	2252734	N	N	0	N	N
124	20231207	140412	57	100.00	KSQ150	반도체	N	N	N	N	N	137700	-2000	5	-1.43	10170980700	74203	56.44	137800	138700	136000	181600	97800	139700	137069.63	18.29	-832	2741	142300	141000	138400	137100	134500	141650	137750	62	41900	500	106170	100	1	12319550	16964	22.17	3.10	12	0.60	6212.00	44471.00	182900	20230904	-24.71	62700	20230103	119.62	182900	-24.71	20230904	62700	119.62	20230103	182900	-24.71	20230904	62700	119.62	20230103	3.27	N	039030	500	61 억	2252734	N	N	0	N	N
125	20231207	130414	57	100.00	KSQ150	반도체	N	N	N	N	N	137800	-1900	5	-1.36	8541868500	62394	47.46	137800	138700	136000	181600	97800	139700	136902.04	18.29	-832	2370	142300	141000	138400	137100	134500	141650	137750	62	41900	500	106170	100	1	12319550	16976	22.18	3.10	12	0.51	6212.00	44471.00	182900	20230904	-24.66	62700	20230103	119.78	182900	-24.66	20230904	62700	119.78	20230103	182900	-24.66	20230904	62700	119.78	20230103	3.27	N	039030	500	61 억	2252734	N	N	0	N	N
126	20231207	120414	57	100.00	KSQ150	반도체	N	N	N	N	N	137000	-2700	5	-1.93	7252989600	53013	40.32	137800	138700	136000	181600	97800	139700	136815.25	18.29	-832	1325	142300	141000	138400	137100	134500	141650	137750	62	41900	500	106170	100	1	12319550	16878	22.05	3.08	12	0.43	6212.00	44471.00	182900	20230904	-25.10	62700	20230103	118.50	182900	-25.10	20230904	62700	118.50	20230103	182900	-25.10	20230904	62700	118.50	20230103	3.27	N	039030	500	61 억	2252734	N	N	0	N	N
127	20231207	110410	57	100.00	KSQ150	반도체	N	N	N	N	N	137100	-2600	5	-1.86	5653677000	41316	31.43	137800	138700	136000	181600	97800	139700	136839.82	18.29	-832	-1499	142300	141000	138400	137100	134500	141650	137750	62	41900	500	106170	100	1	12319550	16890	22.07	3.08	12	0.34	6212.00	44471.00	182900	20230904	-25.04	62700	20230103	118.66	182900	-25.04	20230904	62700	118.66	20230103	182900	-25.04	20230904	62700	118.66	20230103	3.27	N	039030	500	61 억	2252734	N	N	0	N	N
128	20231207	100410	57	100.00	KSQ150	반도체	N	N	N	N	N	136500	-3200	5	-2.29	3562300800	26006	19.78	137800	138700	136000	181600	97800	139700	136979.85	18.29	-832	-3996	142300	141000	138400	137100	134500	141650	137750	62	41900	500	106170	100	1	12319550	16816	21.97	3.07	12	0.21	6212.00	44471.00	182900	20230904	-25.37	62700	20230103	117.70	182900	-25.37	20230904	62700	117.70	20230103	182900	-25.37	20230904	62700	117.70	20230103	3.27	N	039030	500	61 억	2252734	N	N	0	N	N
129	20231207	090415	57	100.00	KSQ150	반도체	N	N	N	N	N	136300	-3400	5	-2.43	684307800	5003	3.81	137800	137800	136000	181600	97800	139700	136778.91	18.29	-832	-1712	142300	141000	138400	137100	134500	141650	137750	62	41900	500	106170	100	1	12319550	16792	21.94	3.06	12	0.04	6212.00	44471.00	182900	20230904	-25.48	62700	20230103	117.38	182900	-25.48	20230904	62700	117.38	20230103	182900	-25.48	20230904	62700	117.38	20230103	3.27	N	039030	500	61 억	2252734	N	N	0	N	N
130	20231206	160406	57	100.00	KSQ150	반도체	N	N	N	N	N	139700	4000	2	2.95	18076077000	130989	36.60	137600	139700	135800	176400	95000	135700	137991.22	18.28	-415	-10791	150700	143200	138400	130900	126100	140800	128500	62	40700	500	103130	100	1	12319550	17210	22.49	3.14	12	1.06	6212.00	44471.00	182900	20230904	-23.62	62700	20230103	122.81	182900	-23.62	20230904	62700	122.81	20230103	182900	-23.62	20230904	62700	122.81	20230103	3.22	N	039030	500	61 억	2251955	N	N	413	N	N
131	20231206	150415	57	100.00	KSQ150	반도체	N	N	N	N	N	138800	3100	2	2.28	16162800700	117257	32.76	137600	139300	135800	176400	95000	135700	137841.24	18.28	-415	-9484	150700	143200	138400	130900	126100	140800	128500	62	40700	500	103130	100	1	12319550	17100	22.34	3.12	12	0.95	6212.00	44471.00	182900	20230904	-24.11	62700	20230103	121.37	182900	-24.11	20230904	62700	121.37	20230103	182900	-24.11	20230904	62700	121.37	20230103	3.22	N	039030	500	61 억	2251955	N	N	413	N	N
132	20231206	140412	57	100.00	KSQ150	반도체	N	N	N	N	N	138700	3000	2	2.21	13172294300	95728	26.75	137600	139300	135800	176400	95000	135700	137601.73	18.28	-415	-5363	150700	143200	138400	130900	126100	140800	128500	62	40700	500	103130	100	1	12319550	17087	22.33	3.12	12	0.78	6212.00	44471.00	182900	20230904	-24.17	62700	20230103	121.21	182900	-24.17	20230904	62700	121.21	20230103	182900	-24.17	20230904	62700	121.21	20230103	3.22	N	039030	500	61 억	2251955	N	N	413	N	N
133	20231206	130410	57	100.00	KSQ150	반도체	N	N	N	N	N	138200	2500	2	1.84	10574386100	77000	21.52	137600	138700	135800	176400	95000	135700	137330.18	18.28	-415	-2299	150700	143200	138400	130900	126100	140800	128500	62	40700	500	103130	100	1	12319550	17026	22.25	3.11	12	0.63	6212.00	44471.00	182900	20230904	-24.44	62700	20230103	120.41	182900	-24.44	20230904	62700	120.41	20230103	182900	-24.44	20230904	62700	120.41	20230103	3.22	N	039030	500	61 억	2251955	N	N	413	N	N
134	20231206	120408	57	100.00	KSQ150	반도체	N	N	N	N	N	137900	2200	2	1.62	9310067900	67832	18.95	137600	138700	135800	176400	95000	135700	137252.38	18.28	-415	-2180	150700	143200	138400	130900	126100	140800	128500	62	40700	500	103130	100	1	12319550	16989	22.20	3.10	12	0.55	6212.00	44471.00	182900	20230904	-24.60	62700	20230103	119.94	182900	-24.60	20230904	62700	119.94	20230103	182900	-24.60	20230904	62700	119.94	20230103	3.22	N	039030	500	61 억	2251955	N	N	413	N	N
135	20231206	110414	57	100.00	KSQ150	반도체	N	N	N	N	N	137100	1400	2	1.03	7217229400	52684	14.72	137600	138100	135800	176400	95000	135700	136991.48	18.28	-415	-2212	150700	143200	138400	130900	126100	140800	128500	62	40700	500	103130	100	1	12319550	16890	22.07	3.08	12	0.43	6212.00	44471.00	182900	20230904	-25.04	62700	20230103	118.66	182900	-25.04	20230904	62700	118.66	20230103	182900	-25.04	20230904	62700	118.66	20230103	3.22	N	039030	500	61 억	2251955	N	N	413	N	N
136	20231206	100410	57	100.00	KSQ150	반도체	N	N	N	N	N	137000	1300	2	0.96	5412740700	39553	11.05	137600	138100	135800	176400	95000	135700	136848.46	18.28	-415	-2740	150700	143200	138400	130900	126100	140800	128500	62	40700	500	103130	100	1	12319550	16878	22.05	3.08	12	0.32	6212.00	44471.00	182900	20230904	-25.10	62700	20230103	118.50	182900	-25.10	20230904	62700	118.50	20230103	182900	-25.10	20230904	62700	118.50	20230103	3.22	N	039030	500	61 억	2251955	N	N	413	N	N
137	20231206	090411	57	100.00	KSQ150	반도체	N	N	N	N	N	137800	2100	2	1.55	1105629300	8046	2.25	137600	137900	136500	176400	95000	135700	137418.45	18.28	-415	-754	150700	143200	138400	130900	126100	140800	128500	62	40700	500	103130	100	1	12319550	16976	22.18	3.10	12	0.07	6212.00	44471.00	182900	20230904	-24.66	62700	20230103	119.78	182900	-24.66	20230904	62700	119.78	20230103	182900	-24.66	20230904	62700	119.78	20230103	3.22	N	039030	500	61 억	2251955	N	N	413	N	N
138	20231205	160411	57	100.00	KSQ150	반도체	N	N	N	N	N	135700	-10200	5	-6.99	49137071400	356799	200.80	144800	145900	133600	189600	102200	145900	137719.38	17.98	-13	35231	152233	149066	146533	143366	140833	147800	142100	62	43700	500	110880	100	1	12319550	16718	21.84	3.05	12	2.90	6212.00	44471.00	182900	20230904	-25.81	62700	20230103	116.43	182900	-25.81	20230904	62700	116.43	20230103	182900	-25.81	20230904	62700	116.43	20230103	3.15	N	039030	500	61 억	2215341	N	N	413	N	N
139	20231205	150411	57	100.00	KSQ150	반도체	N	N	N	N	N	134700	-11200	5	-7.68	46488124600	337214	189.78	144800	145900	133600	189600	102200	145900	137859.37	17.98	-13	30037	152233	149066	146533	143366	140833	147800	142100	62	43700	500	110880	100	1	12319550	16594	21.68	3.03	12	2.74	6212.00	44471.00	182900	20230904	-26.35	62700	20230103	114.83	182900	-26.35	20230904	62700	114.83	20230103	182900	-26.35	20230904	62700	114.83	20230103	3.15	N	039030	500	61 억	2215341	N	N	106	N	N
140	20231205	140411	57	100.00	KSQ150	반도체	N	N	N	N	N	135200	-10700	5	-7.33	37459965600	270208	152.07	144800	145900	135100	189600	102200	145900	138633.76	17.98	-13	26938	152233	149066	146533	143366	140833	147800	142100	62	43700	500	110880	100	1	12319550	16656	21.76	3.04	12	2.19	6212.00	44471.00	182900	20230904	-26.08	62700	20230103	115.63	182900	-26.08	20230904	62700	115.63	20230103	182900	-26.08	20230904	62700	115.63	20230103	3.15	N	039030	500	61 억	2215341	N	N	106	N	N
141	20231205	130411	57	100.00	KSQ150	반도체	N	N	N	N	N	136700	-9200	5	-6.31	29710874900	213129	119.94	144800	145900	136100	189600	102200	145900	139403.19	17.98	-13	10712	152233	149066	146533	143366	140833	147800	142100	62	43700	500	110880	100	1	12319550	16841	22.01	3.07	12	1.73	6212.00	44471.00	182900	20230904	-25.26	62700	20230103	118.02	182900	-25.26	20230904	62700	118.02	20230103	182900	-25.26	20230904	62700	118.02	20230103	3.15	N	039030	500	61 억	2215341	N	N	106	N	N
142	20231205	120408	57	100.00	KSQ150	반도체	N	N	N	N	N	137100	-8800	5	-6.03	25529120900	182560	102.74	144800	145900	136500	189600	102200	145900	139839.55	17.98	-13	7558	152233	149066	146533	143366	140833	147800	142100	62	43700	500	110880	100	1	12319550	16890	22.07	3.08	12	1.48	6212.00	44471.00	182900	20230904	-25.04	62700	20230103	118.66	182900	-25.04	20230904	62700	118.66	20230103	182900	-25.04	20230904	62700	118.66	20230103	3.15	N	039030	500	61 억	2215341	N	N	106	N	N
143	20231205	110409	57	100.00	KSQ150	반도체	N	N	N	N	N	137500	-8400	5	-5.76	20301520500	144481	81.31	144800	145900	136500	189600	102200	145900	140513.35	17.98	-13	1500	152233	149066	146533	143366	140833	147800	142100	62	43700	500	110880	100	1	12319550	16939	22.13	3.09	12	1.17	6212.00	44471.00	182900	20230904	-24.82	62700	20230103	119.30	182900	-24.82	20230904	62700	119.30	20230103	182900	-24.82	20230904	62700	119.30	20230103	3.15	N	039030	500	61 억	2215341	N	N	106	N	N
144	20231205	100409	57	100.00	KSQ150	반도체	N	N	N	N	N	141300	-4600	5	-3.15	7552282100	52690	29.65	144800	145900	141100	189600	102200	145900	143334.16	17.98	-13	-4217	152233	149066	146533	143366	140833	147800	142100	62	43700	500	110880	100	1	12319550	17408	22.75	3.18	12	0.43	6212.00	44471.00	182900	20230904	-22.74	62700	20230103	125.36	182900	-22.74	20230904	62700	125.36	20230103	182900	-22.74	20230904	62700	125.36	20230103	3.15	N	039030	500	61 억	2215341	N	N	106	N	N
145	20231205	090407	57	100.00	KSQ150	반도체	N	N	N	N	N	144400	-1500	5	-1.03	830240500	5734	3.23	144800	145500	144300	189600	102200	145900	144792.17	17.98	-13	1635	152233	149066	146533	143366	140833	147800	142100	62	43700	500	110880	100	1	12319550	17789	23.25	3.25	12	0.05	6212.00	44471.00	182900	20230904	-21.05	62700	20230103	130.30	182900	-21.05	20230904	62700	130.30	20230103	182900	-21.05	20230904	62700	130.30	20230103	3.15	N	039030	500	61 억	2215341	N	N	106	N	N
146	20231204	160408	57	100.00	KSQ150	반도체	N	N	N	N	N	145900	-3600	5	-2.41	25823290900	177193	70.85	149500	149700	144000	194300	104700	149500	145734.94	17.70	-94	15068	160433	154966	152233	146766	144033	153600	145400	62	44800	500	113620	100	1	12319550	17974	23.49	3.28	12	1.44	6212.00	44471.00	182900	20230904	-20.23	62700	20230103	132.70	182900	-20.23	20230904	62700	132.70	20230103	182900	-20.23	20230904	62700	132.70	20230103	3.08	N	039030	500	61 억	2181040	N	N	104	N	N
147	20231204	150409	57	100.00	KSQ150	반도체	N	N	N	N	N	145500	-4000	5	-2.68	24467555800	167883	67.13	149500	149700	144000	194300	104700	149500	145741.35	17.70	-94	12432	160433	154966	152233	146766	144033	153600	145400	62	44800	500	113620	100	1	12319550	17925	23.42	3.27	12	1.36	6212.00	44471.00	182900	20230904	-20.45	62700	20230103	132.06	182900	-20.45	20230904	62700	132.06	20230103	182900	-20.45	20230904	62700	132.06	20230103	3.08	N	039030	500	61 억	2181040	N	N	2456	N	N
148	20231204	140406	57	100.00	KSQ150	반도체	N	N	N	N	N	145000	-4500	5	-3.01	21691386200	148716	59.46	149500	149700	144000	194300	104700	149500	145857.39	17.70	-94	7287	160433	154966	152233	146766	144033	153600	145400	62	44800	500	113620	100	1	12319550	17863	23.34	3.26	12	1.21	6212.00	44471.00	182900	20230904	-20.72	62700	20230103	131.26	182900	-20.72	20230904	62700	131.26	20230103	182900	-20.72	20230904	62700	131.26	20230103	3.08	N	039030	500	61 억	2181040	N	N	2456	N	N
149	20231204	130406	57	100.00	KSQ150	반도체	N	N	N	N	N	146000	-3500	5	-2.34	19159507600	131288	52.50	149500	149700	144000	194300	104700	149500	145934.51	17.70	-94	5834	160433	154966	152233	146766	144033	153600	145400	62	44800	500	113620	100	1	12319550	17987	23.50	3.28	12	1.07	6212.00	44471.00	182900	20230904	-20.17	62700	20230103	132.85	182900	-20.17	20230904	62700	132.85	20230103	182900	-20.17	20230904	62700	132.85	20230103	3.08	N	039030	500	61 억	2181040	N	N	2456	N	N
150	20231204	120406	57	100.00	KSQ150	반도체	N	N	N	N	N	146400	-3100	5	-2.07	17188926400	117846	47.12	149500	149700	144000	194300	104700	149500	145858.73	17.70	-94	4469	160433	154966	152233	146766	144033	153600	145400	62	44800	500	113620	100	1	12319550	18036	23.57	3.29	12	0.96	6212.00	44471.00	182900	20230904	-19.96	62700	20230103	133.49	182900	-19.96	20230904	62700	133.49	20230103	182900	-19.96	20230904	62700	133.49	20230103	3.08	N	039030	500	61 억	2181040	N	N	2456	N	N
151	20231204	110407	57	100.00	KSQ150	반도체	N	N	N	N	N	144900	-4600	5	-3.08	13264017400	90809	36.31	149500	149700	144200	194300	104700	149500	146064.40	17.70	-94	-160	160433	154966	152233	146766	144033	153600	145400	62	44800	500	113620	100	1	12319550	17851	23.33	3.26	12	0.74	6212.00	44471.00	182900	20230904	-20.78	62700	20230103	131.10	182900	-20.78	20230904	62700	131.10	20230103	182900	-20.78	20230904	62700	131.10	20230103	3.08	N	039030	500	61 억	2181040	N	N	2456	N	N
152	20231204	100407	57	100.00	KSQ150	반도체	N	N	N	N	N	144400	-5100	5	-3.41	9676608500	66137	26.44	149500	149700	144200	194300	104700	149500	146310.80	17.70	-94	-4498	160433	154966	152233	146766	144033	153600	145400	62	44800	500	113620	100	1	12319550	17789	23.25	3.25	12	0.54	6212.00	44471.00	182900	20230904	-21.05	62700	20230103	130.30	182900	-21.05	20230904	62700	130.30	20230103	182900	-21.05	20230904	62700	130.30	20230103	3.08	N	039030	500	61 억	2181040	N	N	2456	N	N
153	20231204	090406	57	100.00	KSQ150	반도체	N	N	N	N	N	146500	-3000	5	-2.01	1031334700	6947	2.78	149500	149700	146300	194300	104700	149500	148455.16	17.70	-94	-2219	160433	154966	152233	146766	144033	153600	145400	62	44800	500	113620	100	1	12319550	18048	23.58	3.29	12	0.06	6212.00	44471.00	182900	20230904	-19.90	62700	20230103	133.65	182900	-19.90	20230904	62700	133.65	20230103	182900	-19.90	20230904	62700	133.65	20230103	3.08	N	039030	500	61 억	2181040	N	N	2456	N	N
154	20231201	160407	57	100.00	KSQ150	반도체	N	N	N	N	N	149500	-8300	5	-5.26	37809346900	249264	212.10	156200	157700	149500	205000	110500	157800	151688.35	17.60	55	-3336	162466	160132	158666	156332	154866	159400	155600	62	47200	500	119920	100	1	12319550	18418	24.07	3.36	12	2.02	6212.00	44471.00	182900	20230904	-18.26	62700	20230103	138.44	182900	-18.26	20230904	62700	138.44	20230103	182900	-18.26	20230904	62700	138.44	20230103	3.10	N	039030	500	61 억	2168081	N	N	2456	N	N
155	20231201	150406	57	100.00	KSQ150	반도체	N	N	N	N	N	149800	-8000	5	-5.07	35297435300	232485	197.82	156200	157700	149500	205000	110500	157800	151826.64	17.60	55	-4635	162466	160132	158666	156332	154866	159400	155600	62	47200	500	119920	100	1	12319550	18455	24.11	3.37	12	1.89	6212.00	44471.00	182900	20230904	-18.10	62700	20230103	138.92	182900	-18.10	20230904	62700	138.92	20230103	182900	-18.10	20230904	62700	138.92	20230103	3.10	N	039030	500	61 억	2168081	N	N	8073	N	N
156	20231201	140405	57	100.00	KSQ150	반도체	N	N	N	N	N	150200	-7600	5	-4.82	28112878400	184579	157.06	156200	157700	149500	205000	110500	157800	152308.02	17.60	55	-20394	162466	160132	158666	156332	154866	159400	155600	62	47200	500	119920	100	1	12319550	18504	24.18	3.38	12	1.50	6212.00	44471.00	182900	20230904	-17.88	62700	20230103	139.55	182900	-17.88	20230904	62700	139.55	20230103	182900	-17.88	20230904	62700	139.55	20230103	3.10	N	039030	500	61 억	2168081	N	N	8073	N	N
157	20231201	130406	57	100.00	KSQ150	반도체	N	N	N	N	N	150300	-7500	5	-4.75	25285651000	165799	141.08	156200	157700	149500	205000	110500	157800	152507.77	17.60	55	-19252	162466	160132	158666	156332	154866	159400	155600	62	47200	500	119920	100	1	12319550	18516	24.20	3.38	12	1.35	6212.00	44471.00	182900	20230904	-17.82	62700	20230103	139.71	182900	-17.82	20230904	62700	139.71	20230103	182900	-17.82	20230904	62700	139.71	20230103	3.10	N	039030	500	61 억	2168081	N	N	8073	N	N
158	20231201	120408	57	100.00	KSQ150	반도체	N	N	N	N	N	149700	-8100	5	-5.13	22174164600	145134	123.50	156200	157700	149500	205000	110500	157800	152783.98	17.60	55	-15658	162466	160132	158666	156332	154866	159400	155600	62	47200	500	119920	100	1	12319550	18442	24.10	3.37	12	1.18	6212.00	44471.00	182900	20230904	-18.15	62700	20230103	138.76	182900	-18.15	20230904	62700	138.76	20230103	182900	-18.15	20230904	62700	138.76	20230103	3.10	N	039030	500	61 억	2168081	N	N	8073	N	N
159	20231201	110407	57	100.00	KSQ150	반도체	N	N	N	N	N	150500	-7300	5	-4.63	16774516600	109149	92.88	156200	157700	150300	205000	110500	157800	153684.45	17.60	55	-10811	162466	160132	158666	156332	154866	159400	155600	62	47200	500	119920	100	1	12319550	18541	24.23	3.38	12	0.89	6212.00	44471.00	182900	20230904	-17.71	62700	20230103	140.03	182900	-17.71	20230904	62700	140.03	20230103	182900	-17.71	20230904	62700	140.03	20230103	3.10	N	039030	500	61 억	2168081	N	N	8073	N	N
160	20231201	100408	57	100.00	KSQ150	반도체	N	N	N	N	N	154700	-3100	5	-1.96	8325706500	53673	45.67	156200	157700	154000	205000	110500	157800	155118.93	17.60	55	-3364	162466	160132	158666	156332	154866	159400	155600	62	47200	500	119920	100	1	12319550	19058	24.90	3.48	12	0.44	6212.00	44471.00	182900	20230904	-15.42	62700	20230103	146.73	182900	-15.42	20230904	62700	146.73	20230103	182900	-15.42	20230904	62700	146.73	20230103	3.10	N	039030	500	61 억	2168081	N	N	8073	N	N
161	20231201	090404	57	100.00	KSQ150	반도체	N	N	N	N	N	155500	-2300	5	-1.46	860197100	5525	4.70	156200	156300	154600	205000	110500	157800	155690.64	17.60	55	-1432	162466	160132	158666	156332	154866	159400	155600	62	47200	500	119920	100	1	12319550	19157	25.03	3.50	12	0.04	6212.00	44471.00	182900	20230904	-14.98	62700	20230103	148.01	182900	-14.98	20230904	62700	148.01	20230103	182900	-14.98	20230904	62700	148.01	20230103	3.10	N	039030	500	61 억	2168081	N	N	8073	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History