KissMeData/240810/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161125	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33950	-100	5	-0.29	7069712300	209180	111.51	34050	34150	33550	44250	23850	34050	33796.40	22.52	-20361	-7911	34850	34450	34000	33600	33150	34650	33800	245	10200	500	25870	50	1	49083901	16664	18.63	1.86	12	0.43	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.94	N	240810	500	245 억	11056115	N	N	8861	N	N
3	20231229	151110	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33950	-100	5	-0.29	7069712300	209180	111.51	34050	34150	33550	44250	23850	34050	33796.40	22.52	-20361	-7911	34850	34450	34000	33600	33150	34650	33800	245	10200	500	25870	50	1	49083901	16664	18.63	1.86	12	0.43	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.94	N	240810	500	245 억	11056115	N	N	8861	N	N
4	20231229	141110	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33950	-100	5	-0.29	7069712300	209180	111.51	34050	34150	33550	44250	23850	34050	33796.40	22.52	-20361	-7911	34850	34450	34000	33600	33150	34650	33800	245	10200	500	25870	50	1	49083901	16664	18.63	1.86	12	0.43	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.94	N	240810	500	245 억	11056115	N	N	8861	N	N
5	20231229	131111	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33950	-100	5	-0.29	7069712300	209180	111.51	34050	34150	33550	44250	23850	34050	33796.40	22.52	-20361	-7911	34850	34450	34000	33600	33150	34650	33800	245	10200	500	25870	50	1	49083901	16664	18.63	1.86	12	0.43	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.94	N	240810	500	245 억	11056115	N	N	8861	N	N
6	20231229	121113	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33950	-100	5	-0.29	7069712300	209180	111.51	34050	34150	33550	44250	23850	34050	33796.40	22.52	-20361	-7911	34850	34450	34000	33600	33150	34650	33800	245	10200	500	25870	50	1	49083901	16664	18.63	1.86	12	0.43	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.94	N	240810	500	245 억	11056115	N	N	8861	N	N
7	20231229	111023	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33950	-100	5	-0.29	7069712300	209180	111.51	34050	34150	33550	44250	23850	34050	33796.40	22.52	-20361	-7911	34850	34450	34000	33600	33150	34650	33800	245	10200	500	25870	50	1	49083901	16664	18.63	1.86	12	0.43	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.94	N	240810	500	245 억	11056115	N	N	8861	N	N
8	20231229	101035	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33950	-100	5	-0.29	7069712300	209180	111.51	34050	34150	33550	44250	23850	34050	33796.40	22.52	-20361	-7911	34850	34450	34000	33600	33150	34650	33800	245	10200	500	25870	50	1	49083901	16664	18.63	1.86	12	0.43	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.94	N	240810	500	245 억	11056115	N	N	8861	N	N
9	20231229	091033	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33950	-100	5	-0.29	7069712300	209180	111.51	34050	34150	33550	44250	23850	34050	33796.40	22.52	-20361	-7911	34850	34450	34000	33600	33150	34650	33800	245	10200	500	25870	50	1	49083901	16664	18.63	1.86	12	0.43	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.94	N	240810	500	245 억	11056115	N	N	8861	N	N
10	20231228	161023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33950	-100	5	-0.29	7044418000	208436	111.12	34050	34150	33550	44250	23850	34050	33796.40	22.57	0	-7911	34850	34450	34000	33600	33150	34650	33800	245	10200	500	25870	50	1	49083901	16664	18.63	1.86	12	0.42	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.94	N	240810	500	245 억	11076476	N	N	8720	N	N
11	20231228	151031	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33950	-100	5	-0.29	6215677700	184028	98.10	34050	34150	33550	44250	23850	34050	33775.72	22.57	0	-20940	34850	34450	34000	33600	33150	34650	33800	245	10200	500	25870	50	1	49083901	16664	18.63	1.86	12	0.37	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.94	N	240810	500	245 억	11076476	N	N	16794	N	N
12	20231228	141022	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33850	-200	5	-0.59	4986053200	147758	78.77	34050	34150	33550	44250	23850	34050	33744.73	22.57	0	-24780	34850	34450	34000	33600	33150	34650	33800	245	10200	500	25870	50	1	49083901	16615	18.58	1.85	12	0.30	1822.00	18283.00	38350	20230731	-11.73	24300	20230102	39.30	38350	-11.73	20230731	24300	39.30	20230102	38350	-11.73	20230731	24300	39.30	20230102	0.94	N	240810	500	245 억	11076476	N	N	16794	N	N
13	20231228	131022	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33750	-300	5	-0.88	3955890300	117248	62.50	34050	34150	33550	44250	23850	34050	33739.51	22.57	0	-26921	34850	34450	34000	33600	33150	34650	33800	245	10200	500	25870	50	1	49083901	16566	18.52	1.85	12	0.24	1822.00	18283.00	38350	20230731	-11.99	24300	20230102	38.89	38350	-11.99	20230731	24300	38.89	20230102	38350	-11.99	20230731	24300	38.89	20230102	0.94	N	240810	500	245 억	11076476	N	N	16794	N	N
14	20231228	121025	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33700	-350	5	-1.03	3183087400	94352	50.30	34050	34150	33550	44250	23850	34050	33736.30	22.57	0	-26518	34850	34450	34000	33600	33150	34650	33800	245	10200	500	25870	50	1	49083901	16541	18.50	1.84	12	0.19	1822.00	18283.00	38350	20230731	-12.13	24300	20230102	38.68	38350	-12.13	20230731	24300	38.68	20230102	38350	-12.13	20230731	24300	38.68	20230102	0.94	N	240810	500	245 억	11076476	N	N	16794	N	N
15	20231228	111027	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33650	-400	5	-1.17	2439888500	72325	38.56	34050	34150	33550	44250	23850	34050	33735.06	22.57	0	-23379	34850	34450	34000	33600	33150	34650	33800	245	10200	500	25870	50	1	49083901	16517	18.47	1.84	12	0.15	1822.00	18283.00	38350	20230731	-12.26	24300	20230102	38.48	38350	-12.26	20230731	24300	38.48	20230102	38350	-12.26	20230731	24300	38.48	20230102	0.94	N	240810	500	245 억	11076476	N	N	16794	N	N
16	20231228	101023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33650	-400	5	-1.17	1692443100	50103	26.71	34050	34150	33550	44250	23850	34050	33779.28	22.57	0	-17099	34850	34450	34000	33600	33150	34650	33800	245	10200	500	25870	50	1	49083901	16517	18.47	1.84	12	0.10	1822.00	18283.00	38350	20230731	-12.26	24300	20230102	38.48	38350	-12.26	20230731	24300	38.48	20230102	38350	-12.26	20230731	24300	38.48	20230102	0.94	N	240810	500	245 억	11076476	N	N	16794	N	N
17	20231228	091028	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33800	-250	5	-0.73	449171000	13209	7.04	34050	34150	33800	44250	23850	34050	34004.92	22.57	0	-5910	34850	34450	34000	33600	33150	34650	33800	245	10200	500	25870	50	1	49083901	16590	18.55	1.85	12	0.03	1822.00	18283.00	38350	20230731	-11.86	24300	20230102	39.09	38350	-11.86	20230731	24300	39.09	20230102	38350	-11.86	20230731	24300	39.09	20230102	0.94	N	240810	500	245 억	11076476	N	N	16794	N	N
18	20231227	161012	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34050	0	3	0.00	6362177950	186948	146.04	33950	34400	33550	44250	23850	34050	34031.80	22.84	-10751	-4868	34516	34282	33916	33682	33316	34400	33800	245	10200	500	25870	50	1	49083901	16713	18.69	1.86	12	0.38	1822.00	18283.00	38350	20230731	-11.21	24300	20230102	40.12	38350	-11.21	20230731	24300	40.12	20230102	38350	-11.21	20230731	24300	40.12	20230102	0.97	N	240810	500	245 억	11209939	N	N	16788	N	N
19	20231227	151027	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34150	100	2	0.29	6151798650	180776	141.21	33950	34400	33550	44250	23850	34050	34029.95	22.84	-10751	-3644	34516	34282	33916	33682	33316	34400	33800	245	10200	500	25870	50	1	49083901	16762	18.74	1.87	12	0.37	1822.00	18283.00	38350	20230731	-10.95	24300	20230102	40.53	38350	-10.95	20230731	24300	40.53	20230102	38350	-10.95	20230731	24300	40.53	20230102	0.97	N	240810	500	245 억	11209939	N	N	1324	N	N
20	20231227	141023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34050	0	3	0.00	5125894900	150694	117.72	33950	34400	33550	44250	23850	34050	34015.26	22.84	-10751	-2904	34516	34282	33916	33682	33316	34400	33800	245	10200	500	25870	50	1	49083901	16713	18.69	1.86	12	0.31	1822.00	18283.00	38350	20230731	-11.21	24300	20230102	40.12	38350	-11.21	20230731	24300	40.12	20230102	38350	-11.21	20230731	24300	40.12	20230102	0.97	N	240810	500	245 억	11209939	N	N	1324	N	N
21	20231227	131014	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34150	100	2	0.29	4386142850	129003	100.77	33950	34400	33550	44250	23850	34050	34000.32	22.84	-10751	-4521	34516	34282	33916	33682	33316	34400	33800	245	10200	500	25870	50	1	49083901	16762	18.74	1.87	12	0.26	1822.00	18283.00	38350	20230731	-10.95	24300	20230102	40.53	38350	-10.95	20230731	24300	40.53	20230102	38350	-10.95	20230731	24300	40.53	20230102	0.97	N	240810	500	245 억	11209939	N	N	1324	N	N
22	20231227	121016	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34100	50	2	0.15	3462589350	101980	79.66	33950	34400	33550	44250	23850	34050	33953.61	22.84	-10751	-11505	34516	34282	33916	33682	33316	34400	33800	245	10200	500	25870	50	1	49083901	16738	18.72	1.87	12	0.21	1822.00	18283.00	38350	20230731	-11.08	24300	20230102	40.33	38350	-11.08	20230731	24300	40.33	20230102	38350	-11.08	20230731	24300	40.33	20230102	0.97	N	240810	500	245 억	11209939	N	N	1324	N	N
23	20231227	111024	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33950	-100	5	-0.29	2698868800	79527	62.12	33950	34400	33550	44250	23850	34050	33936.51	22.84	-10751	-14471	34516	34282	33916	33682	33316	34400	33800	245	10200	500	25870	50	1	49083901	16664	18.63	1.86	12	0.16	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.97	N	240810	500	245 억	11209939	N	N	1324	N	N
24	20231227	101023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33600	-450	5	-1.32	1924056850	56562	44.18	33950	34400	33600	44250	23850	34050	34016.78	22.84	-10751	-15545	34516	34282	33916	33682	33316	34400	33800	245	10200	500	25870	50	1	49083901	16492	18.44	1.84	12	0.12	1822.00	18283.00	38350	20230731	-12.39	24300	20230102	38.27	38350	-12.39	20230731	24300	38.27	20230102	38350	-12.39	20230731	24300	38.27	20230102	0.97	N	240810	500	245 억	11209939	N	N	1324	N	N
25	20231227	091025	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34200	150	2	0.44	516725300	15126	11.82	33950	34400	33900	44250	23850	34050	34161.40	22.84	-10751	-3504	34516	34282	33916	33682	33316	34400	33800	245	10200	500	25870	50	1	49083901	16787	18.77	1.87	12	0.03	1822.00	18283.00	38350	20230731	-10.82	24300	20230102	40.74	38350	-10.82	20230731	24300	40.74	20230102	38350	-10.82	20230731	24300	40.74	20230102	0.97	N	240810	500	245 억	11209939	N	N	1324	N	N
26	20231226	161023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34050	100	2	0.29	4322363050	127317	87.99	33900	34150	33550	44100	23800	33950	33949.35	22.88	-8050	4932	34650	34300	33950	33600	33250	34475	33775	245	10150	500	25800	50	1	49083901	16713	18.69	1.86	12	0.26	1822.00	18283.00	38350	20230731	-11.21	24300	20230102	40.12	38350	-11.21	20230731	24300	40.12	20230102	38350	-11.21	20230731	24300	40.12	20230102	0.97	N	240810	500	245 억	11232756	N	N	1324	N	N
27	20231226	151023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34050	100	2	0.29	4093222850	120592	83.34	33900	34150	33550	44100	23800	33950	33942.74	22.88	-8050	5806	34650	34300	33950	33600	33250	34475	33775	245	10150	500	25800	50	1	49083901	16713	18.69	1.86	12	0.25	1822.00	18283.00	38350	20230731	-11.21	24300	20230102	40.12	38350	-11.21	20230731	24300	40.12	20230102	38350	-11.21	20230731	24300	40.12	20230102	0.97	N	240810	500	245 억	11232756	N	N	10427	N	N
28	20231226	141026	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34000	50	2	0.15	3147806450	92808	64.14	33900	34100	33550	44100	23800	33950	33917.40	22.88	-8050	4368	34650	34300	33950	33600	33250	34475	33775	245	10150	500	25800	50	1	49083901	16689	18.66	1.86	12	0.19	1822.00	18283.00	38350	20230731	-11.34	24300	20230102	39.92	38350	-11.34	20230731	24300	39.92	20230102	38350	-11.34	20230731	24300	39.92	20230102	0.97	N	240810	500	245 억	11232756	N	N	10427	N	N
29	20231226	131023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34050	100	2	0.29	2628711700	77559	53.60	33900	34100	33550	44100	23800	33950	33893.06	22.88	-8050	-1085	34650	34300	33950	33600	33250	34475	33775	245	10150	500	25800	50	1	49083901	16713	18.69	1.86	12	0.16	1822.00	18283.00	38350	20230731	-11.21	24300	20230102	40.12	38350	-11.21	20230731	24300	40.12	20230102	38350	-11.21	20230731	24300	40.12	20230102	0.97	N	240810	500	245 억	11232756	N	N	10427	N	N
30	20231226	121023	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33950	0	3	0.00	2101432700	62059	42.89	33900	34050	33550	44100	23800	33950	33861.85	22.88	-8050	-1692	34650	34300	33950	33600	33250	34475	33775	245	10150	500	25800	50	1	49083901	16664	18.63	1.86	12	0.13	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.97	N	240810	500	245 억	11232756	N	N	10427	N	N
31	20231226	111027	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34000	50	2	0.15	1678701650	49616	34.29	33900	34050	33550	44100	23800	33950	33833.88	22.88	-8050	-2588	34650	34300	33950	33600	33250	34475	33775	245	10150	500	25800	50	1	49083901	16689	18.66	1.86	12	0.10	1822.00	18283.00	38350	20230731	-11.34	24300	20230102	39.92	38350	-11.34	20230731	24300	39.92	20230102	38350	-11.34	20230731	24300	39.92	20230102	0.97	N	240810	500	245 억	11232756	N	N	10427	N	N
32	20231226	101021	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33850	-100	5	-0.29	937082450	27781	19.20	33900	33950	33550	44100	23800	33950	33731.06	22.88	-8050	4666	34650	34300	33950	33600	33250	34475	33775	245	10150	500	25800	50	1	49083901	16615	18.58	1.85	12	0.06	1822.00	18283.00	38350	20230731	-11.73	24300	20230102	39.30	38350	-11.73	20230731	24300	39.30	20230102	38350	-11.73	20230731	24300	39.30	20230102	0.97	N	240810	500	245 억	11232756	N	N	10427	N	N
33	20231226	091024	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33700	-250	5	-0.74	313844000	9297	6.43	33900	33950	33600	44100	23800	33950	33757.56	22.88	-8050	231	34650	34300	33950	33600	33250	34475	33775	245	10150	500	25800	50	1	49083901	16541	18.50	1.84	12	0.02	1822.00	18283.00	38350	20230731	-12.13	24300	20230102	38.68	38350	-12.13	20230731	24300	38.68	20230102	38350	-12.13	20230731	24300	38.68	20230102	0.97	N	240810	500	245 억	11232756	N	N	10427	N	N
34	20231222	161007	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33950	450	2	1.34	4880308700	143879	111.81	33900	34300	33600	43550	23450	33500	33919.51	22.82	-2327	18093	34200	33850	33500	33150	32800	33675	32975	245	10050	500	25460	50	1	49083901	16664	18.63	1.86	12	0.29	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.97	N	240810	500	245 억	11201392	N	N	10427	N	N
35	20231222	151005	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33900	400	2	1.19	4622895600	136289	105.91	33900	34300	33600	43550	23450	33500	33919.80	22.82	-2327	17990	34200	33850	33500	33150	32800	33675	32975	245	10050	500	25460	50	1	49083901	16639	18.61	1.85	12	0.28	1822.00	18283.00	38350	20230731	-11.60	24300	20230102	39.51	38350	-11.60	20230731	24300	39.51	20230102	38350	-11.60	20230731	24300	39.51	20230102	0.97	N	240810	500	245 억	11201392	N	N	1417	N	N
36	20231222	141003	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34050	550	2	1.64	3783392100	111601	86.72	33900	34300	33600	43550	23450	33500	33901.06	22.82	-2327	19833	34200	33850	33500	33150	32800	33675	32975	245	10050	500	25460	50	1	49083901	16713	18.69	1.86	12	0.23	1822.00	18283.00	38350	20230731	-11.21	24300	20230102	40.12	38350	-11.21	20230731	24300	40.12	20230102	38350	-11.21	20230731	24300	40.12	20230102	0.97	N	240810	500	245 억	11201392	N	N	1417	N	N
37	20231222	131005	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33900	400	2	1.19	3196749650	94358	73.32	33900	34300	33600	43550	23450	33500	33878.95	22.82	-2327	13902	34200	33850	33500	33150	32800	33675	32975	245	10050	500	25460	50	1	49083901	16639	18.61	1.85	12	0.19	1822.00	18283.00	38350	20230731	-11.60	24300	20230102	39.51	38350	-11.60	20230731	24300	39.51	20230102	38350	-11.60	20230731	24300	39.51	20230102	0.97	N	240810	500	245 억	11201392	N	N	1417	N	N
38	20231222	121003	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33850	350	2	1.04	2811109850	82991	64.49	33900	34300	33600	43550	23450	33500	33872.47	22.82	-2327	12168	34200	33850	33500	33150	32800	33675	32975	245	10050	500	25460	50	1	49083901	16615	18.58	1.85	12	0.17	1822.00	18283.00	38350	20230731	-11.73	24300	20230102	39.30	38350	-11.73	20230731	24300	39.30	20230102	38350	-11.73	20230731	24300	39.30	20230102	0.97	N	240810	500	245 억	11201392	N	N	1417	N	N
39	20231222	111003	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33950	450	2	1.34	2493122050	73619	57.21	33900	34300	33600	43550	23450	33500	33865.20	22.82	-2327	10359	34200	33850	33500	33150	32800	33675	32975	245	10050	500	25460	50	1	49083901	16664	18.63	1.86	12	0.15	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.97	N	240810	500	245 억	11201392	N	N	1417	N	N
40	20231222	100959	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33750	250	2	0.75	1872871250	55269	42.95	33900	34300	33600	43550	23450	33500	33886.47	22.82	-2327	2641	34200	33850	33500	33150	32800	33675	32975	245	10050	500	25460	50	1	49083901	16566	18.52	1.85	12	0.11	1822.00	18283.00	38350	20230731	-11.99	24300	20230102	38.89	38350	-11.99	20230731	24300	38.89	20230102	38350	-11.99	20230731	24300	38.89	20230102	0.97	N	240810	500	245 억	11201392	N	N	1417	N	N
41	20231222	091003	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33800	300	2	0.90	934218350	27449	21.33	33900	34300	33800	43550	23450	33500	34034.70	22.82	-2327	5342	34200	33850	33500	33150	32800	33675	32975	245	10050	500	25460	50	1	49083901	16590	18.55	1.85	12	0.06	1822.00	18283.00	38350	20230731	-11.86	24300	20230102	39.09	38350	-11.86	20230731	24300	39.09	20230102	38350	-11.86	20230731	24300	39.09	20230102	0.97	N	240810	500	245 억	11201392	N	N	1417	N	N
42	20231221	160956	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33500	-500	5	-1.47	4288394800	128096	92.48	33550	33850	33150	44200	23800	34000	33477.93	22.54	-2735	-10113	35166	34582	34116	33532	33066	34350	33300	245	10200	500	25840	50	1	49083901	16443	18.39	1.83	12	0.26	1822.00	18283.00	38350	20230731	-12.65	24300	20230102	37.86	38350	-12.65	20230731	24300	37.86	20230102	38350	-12.65	20230731	24300	37.86	20230102	0.96	N	240810	500	245 억	11062221	N	N	1417	N	N
43	20231221	151000	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33500	-500	5	-1.47	3965086300	118444	85.52	33550	33850	33150	44200	23800	34000	33476.46	22.54	-2735	-12122	35166	34582	34116	33532	33066	34350	33300	245	10200	500	25840	50	1	49083901	16443	18.39	1.83	12	0.24	1822.00	18283.00	38350	20230731	-12.65	24300	20230102	37.86	38350	-12.65	20230731	24300	37.86	20230102	38350	-12.65	20230731	24300	37.86	20230102	0.96	N	240810	500	245 억	11062221	N	N	677	N	N
44	20231221	140957	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33400	-600	5	-1.76	3472636800	103698	74.87	33550	33850	33150	44200	23800	34000	33487.98	22.54	-2735	-15671	35166	34582	34116	33532	33066	34350	33300	245	10200	500	25840	50	1	49083901	16394	18.33	1.83	12	0.21	1822.00	18283.00	38350	20230731	-12.91	24300	20230102	37.45	38350	-12.91	20230731	24300	37.45	20230102	38350	-12.91	20230731	24300	37.45	20230102	0.96	N	240810	500	245 억	11062221	N	N	677	N	N
45	20231221	130954	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33350	-650	5	-1.91	2961422750	88367	63.80	33550	33850	33150	44200	23800	34000	33512.77	22.54	-2735	-15969	35166	34582	34116	33532	33066	34350	33300	245	10200	500	25840	50	1	49083901	16369	18.30	1.82	12	0.18	1822.00	18283.00	38350	20230731	-13.04	24300	20230102	37.24	38350	-13.04	20230731	24300	37.24	20230102	38350	-13.04	20230731	24300	37.24	20230102	0.96	N	240810	500	245 억	11062221	N	N	677	N	N
46	20231221	121001	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33400	-600	5	-1.76	2511815450	74889	54.07	33550	33850	33150	44200	23800	34000	33540.51	22.54	-2735	-14023	35166	34582	34116	33532	33066	34350	33300	245	10200	500	25840	50	1	49083901	16394	18.33	1.83	12	0.15	1822.00	18283.00	38350	20230731	-12.91	24300	20230102	37.45	38350	-12.91	20230731	24300	37.45	20230102	38350	-12.91	20230731	24300	37.45	20230102	0.96	N	240810	500	245 억	11062221	N	N	677	N	N
47	20231221	111002	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33350	-650	5	-1.91	2264091500	67469	48.71	33550	33850	33150	44200	23800	34000	33557.51	22.54	-2735	-11255	35166	34582	34116	33532	33066	34350	33300	245	10200	500	25840	50	1	49083901	16369	18.30	1.82	12	0.14	1822.00	18283.00	38350	20230731	-13.04	24300	20230102	37.24	38350	-13.04	20230731	24300	37.24	20230102	38350	-13.04	20230731	24300	37.24	20230102	0.96	N	240810	500	245 억	11062221	N	N	677	N	N
48	20231221	100956	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33700	-300	5	-0.88	988181550	29306	21.16	33550	33850	33550	44200	23800	34000	33719.43	22.54	-2735	4677	35166	34582	34116	33532	33066	34350	33300	245	10200	500	25840	50	1	49083901	16541	18.50	1.84	12	0.06	1822.00	18283.00	38350	20230731	-12.13	24300	20230102	38.68	38350	-12.13	20230731	24300	38.68	20230102	38350	-12.13	20230731	24300	38.68	20230102	0.96	N	240810	500	245 억	11062221	N	N	677	N	N
49	20231221	090958	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33700	-300	5	-0.88	266969650	7928	5.72	33550	33800	33550	44200	23800	34000	33674.27	22.54	-2735	2932	35166	34582	34116	33532	33066	34350	33300	245	10200	500	25840	50	1	49083901	16541	18.50	1.84	12	0.02	1822.00	18283.00	38350	20230731	-12.13	24300	20230102	38.68	38350	-12.13	20230731	24300	38.68	20230102	38350	-12.13	20230731	24300	38.68	20230102	0.96	N	240810	500	245 억	11062221	N	N	677	N	N
50	20231220	161001	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34000	-50	5	-0.15	4705080100	138292	136.33	34200	34700	33650	44250	23850	34050	34022.85	22.57	330	-4406	34350	34200	34000	33850	33650	34275	33925	245	10200	500	25870	50	1	49083901	16689	18.66	1.86	12	0.28	1822.00	18283.00	38350	20230731	-11.34	24300	20230102	39.92	38350	-11.34	20230731	24300	39.92	20230102	38350	-11.34	20230731	24300	39.92	20230102	0.99	N	240810	500	245 억	11075979	N	N	677	N	N
51	20231220	151049	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33900	-150	5	-0.44	4400803100	129331	127.49	34200	34700	33650	44250	23850	34050	34027.44	22.57	330	-3270	34350	34200	34000	33850	33650	34275	33925	245	10200	500	25870	50	1	49083901	16639	18.61	1.85	12	0.26	1822.00	18283.00	38350	20230731	-11.60	24300	20230102	39.51	38350	-11.60	20230731	24300	39.51	20230102	38350	-11.60	20230731	24300	39.51	20230102	0.99	N	240810	500	245 억	11075979	N	N	2251	N	N
52	20231220	141107	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33850	-200	5	-0.59	3952171950	116060	114.41	34200	34700	33650	44250	23850	34050	34052.83	22.57	330	-2044	34350	34200	34000	33850	33650	34275	33925	245	10200	500	25870	50	1	49083901	16615	18.58	1.85	12	0.24	1822.00	18283.00	38350	20230731	-11.73	24300	20230102	39.30	38350	-11.73	20230731	24300	39.30	20230102	38350	-11.73	20230731	24300	39.30	20230102	0.99	N	240810	500	245 억	11075979	N	N	2251	N	N
53	20231220	131057	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34000	-50	5	-0.15	2982922000	87381	86.14	34200	34700	33900	44250	23850	34050	34136.96	22.57	330	514	34350	34200	34000	33850	33650	34275	33925	245	10200	500	25870	50	1	49083901	16689	18.66	1.86	12	0.18	1822.00	18283.00	38350	20230731	-11.34	24300	20230102	39.92	38350	-11.34	20230731	24300	39.92	20230102	38350	-11.34	20230731	24300	39.92	20230102	0.99	N	240810	500	245 억	11075979	N	N	2251	N	N
54	20231220	120956	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34000	-50	5	-0.15	2655764000	77752	76.65	34200	34700	33900	44250	23850	34050	34156.86	22.57	330	3027	34350	34200	34000	33850	33650	34275	33925	245	10200	500	25870	50	1	49083901	16689	18.66	1.86	12	0.16	1822.00	18283.00	38350	20230731	-11.34	24300	20230102	39.92	38350	-11.34	20230731	24300	39.92	20230102	38350	-11.34	20230731	24300	39.92	20230102	0.99	N	240810	500	245 억	11075979	N	N	2251	N	N
55	20231220	110958	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34050	0	3	0.00	2083866050	60940	60.07	34200	34700	33900	44250	23850	34050	34195.37	22.57	330	-1023	34350	34200	34000	33850	33650	34275	33925	245	10200	500	25870	50	1	49083901	16713	18.69	1.86	12	0.12	1822.00	18283.00	38350	20230731	-11.21	24300	20230102	40.12	38350	-11.21	20230731	24300	40.12	20230102	38350	-11.21	20230731	24300	40.12	20230102	0.99	N	240810	500	245 억	11075979	N	N	2251	N	N
56	20231220	100959	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34150	100	2	0.29	1451097850	42338	41.74	34200	34700	34000	44250	23850	34050	34274.12	22.57	330	2092	34350	34200	34000	33850	33650	34275	33925	245	10200	500	25870	50	1	49083901	16762	18.74	1.87	12	0.09	1822.00	18283.00	38350	20230731	-10.95	24300	20230102	40.53	38350	-10.95	20230731	24300	40.53	20230102	38350	-10.95	20230731	24300	40.53	20230102	0.99	N	240810	500	245 억	11075979	N	N	2251	N	N
57	20231220	090956	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34400	350	2	1.03	457783050	13287	13.10	34200	34700	34200	44250	23850	34050	34453.45	22.57	330	4447	34350	34200	34000	33850	33650	34275	33925	245	10200	500	25870	50	1	49083901	16885	18.88	1.88	12	0.03	1822.00	18283.00	38350	20230731	-10.30	24300	20230102	41.56	38350	-10.30	20230731	24300	41.56	20230102	38350	-10.30	20230731	24300	41.56	20230102	0.99	N	240810	500	245 억	11075979	N	N	2251	N	N
58	20231219	160956	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34050	100	2	0.29	3426383100	100930	64.14	33850	34150	33800	44100	23800	33950	33947.81	22.55	-3276	-28300	34616	34282	33866	33532	33116	34450	33700	245	10150	500	25800	50	1	49083901	16713	18.69	1.86	12	0.21	1822.00	18283.00	38350	20230731	-11.21	24300	20230102	40.12	38350	-11.21	20230731	24300	40.12	20230102	38350	-11.21	20230731	24300	40.12	20230102	0.98	N	240810	500	245 억	11066523	N	N	2251	N	N
59	20231219	151000	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33950	0	3	0.00	3030172300	89284	56.74	33850	34150	33800	44100	23800	33950	33938.58	22.55	-3276	-28417	34616	34282	33866	33532	33116	34450	33700	245	10150	500	25800	50	1	49083901	16664	18.63	1.86	12	0.18	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.98	N	240810	500	245 억	11066523	N	N	2446	N	N
60	20231219	140954	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33900	-50	5	-0.15	2551764950	75178	47.77	33850	34150	33800	44100	23800	33950	33942.97	22.55	-3276	-27956	34616	34282	33866	33532	33116	34450	33700	245	10150	500	25800	50	1	49083901	16639	18.61	1.85	12	0.15	1822.00	18283.00	38350	20230731	-11.60	24300	20230102	39.51	38350	-11.60	20230731	24300	39.51	20230102	38350	-11.60	20230731	24300	39.51	20230102	0.98	N	240810	500	245 억	11066523	N	N	2446	N	N
61	20231219	131000	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34000	50	2	0.15	2099580450	61863	39.31	33850	34150	33800	44100	23800	33950	33939.20	22.55	-3276	-22762	34616	34282	33866	33532	33116	34450	33700	245	10150	500	25800	50	1	49083901	16689	18.66	1.86	12	0.13	1822.00	18283.00	38350	20230731	-11.34	24300	20230102	39.92	38350	-11.34	20230731	24300	39.92	20230102	38350	-11.34	20230731	24300	39.92	20230102	0.98	N	240810	500	245 억	11066523	N	N	2446	N	N
62	20231219	121002	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34050	100	2	0.29	1894039750	55816	35.47	33850	34150	33800	44100	23800	33950	33933.63	22.55	-3276	-20574	34616	34282	33866	33532	33116	34450	33700	245	10150	500	25800	50	1	49083901	16713	18.69	1.86	12	0.11	1822.00	18283.00	38350	20230731	-11.21	24300	20230102	40.12	38350	-11.21	20230731	24300	40.12	20230102	38350	-11.21	20230731	24300	40.12	20230102	0.98	N	240810	500	245 억	11066523	N	N	2446	N	N
63	20231219	110958	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33850	-100	5	-0.29	1648298450	48580	30.87	33850	34150	33800	44100	23800	33950	33929.57	22.55	-3276	-20567	34616	34282	33866	33532	33116	34450	33700	245	10150	500	25800	50	1	49083901	16615	18.58	1.85	12	0.10	1822.00	18283.00	38350	20230731	-11.73	24300	20230102	39.30	38350	-11.73	20230731	24300	39.30	20230102	38350	-11.73	20230731	24300	39.30	20230102	0.98	N	240810	500	245 억	11066523	N	N	2446	N	N
64	20231219	100957	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33950	0	3	0.00	1071777750	31573	20.06	33850	34150	33800	44100	23800	33950	33946.02	22.55	-3276	-9845	34616	34282	33866	33532	33116	34450	33700	245	10150	500	25800	50	1	49083901	16664	18.63	1.86	12	0.06	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.98	N	240810	500	245 억	11066523	N	N	2446	N	N
65	20231219	090953	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33850	-100	5	-0.29	278870200	8220	5.22	33850	34150	33800	44100	23800	33950	33925.82	22.55	-3276	-3673	34616	34282	33866	33532	33116	34450	33700	245	10150	500	25800	50	1	49083901	16615	18.58	1.85	12	0.02	1822.00	18283.00	38350	20230731	-11.73	24300	20230102	39.30	38350	-11.73	20230731	24300	39.30	20230102	38350	-11.73	20230731	24300	39.30	20230102	0.98	N	240810	500	245 억	11066523	N	N	2446	N	N
66	20231218	160952	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33950	750	2	2.26	5303878800	156250	118.98	33550	34200	33450	43150	23250	33200	33944.82	22.54	-11135	19579	34333	33766	33483	32916	32633	33625	32775	245	9950	500	25230	50	1	49083901	16664	18.63	1.86	12	0.32	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.99	N	240810	500	245 억	11064297	N	N	2446	N	N
67	20231218	150955	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33950	750	2	2.26	4948125050	145771	111.00	33550	34200	33450	43150	23250	33200	33944.51	22.54	-11135	22766	34333	33766	33483	32916	32633	33625	32775	245	9950	500	25230	50	1	49083901	16664	18.63	1.86	12	0.30	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.99	N	240810	500	245 억	11064297	N	N	2826	N	N
68	20231218	140950	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33900	700	2	2.11	4582319850	135006	102.80	33550	34200	33450	43150	23250	33200	33941.60	22.54	-11135	23705	34333	33766	33483	32916	32633	33625	32775	245	9950	500	25230	50	1	49083901	16639	18.61	1.85	12	0.28	1822.00	18283.00	38350	20230731	-11.60	24300	20230102	39.51	38350	-11.60	20230731	24300	39.51	20230102	38350	-11.60	20230731	24300	39.51	20230102	0.99	N	240810	500	245 억	11064297	N	N	2826	N	N
69	20231218	130950	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33950	750	2	2.26	4252193450	125283	95.40	33550	34200	33450	43150	23250	33200	33940.71	22.54	-11135	23241	34333	33766	33483	32916	32633	33625	32775	245	9950	500	25230	50	1	49083901	16664	18.63	1.86	12	0.26	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.99	N	240810	500	245 억	11064297	N	N	2826	N	N
70	20231218	120946	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34050	850	2	2.56	3914659550	115364	87.85	33550	34200	33450	43150	23250	33200	33933.11	22.54	-11135	21449	34333	33766	33483	32916	32633	33625	32775	245	9950	500	25230	50	1	49083901	16713	18.69	1.86	12	0.24	1822.00	18283.00	38350	20230731	-11.21	24300	20230102	40.12	38350	-11.21	20230731	24300	40.12	20230102	38350	-11.21	20230731	24300	40.12	20230102	0.99	N	240810	500	245 억	11064297	N	N	2826	N	N
71	20231218	110948	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33900	700	2	2.11	3137341600	92560	70.48	33550	34200	33450	43150	23250	33200	33895.22	22.54	-11135	10197	34333	33766	33483	32916	32633	33625	32775	245	9950	500	25230	50	1	49083901	16639	18.61	1.85	12	0.19	1822.00	18283.00	38350	20230731	-11.60	24300	20230102	39.51	38350	-11.60	20230731	24300	39.51	20230102	38350	-11.60	20230731	24300	39.51	20230102	0.99	N	240810	500	245 억	11064297	N	N	2826	N	N
72	20231218	100947	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33850	650	2	1.96	2517392950	74266	56.55	33550	34200	33450	43150	23250	33200	33896.98	22.54	-11135	7155	34333	33766	33483	32916	32633	33625	32775	245	9950	500	25230	50	1	49083901	16615	18.58	1.85	12	0.15	1822.00	18283.00	38350	20230731	-11.73	24300	20230102	39.30	38350	-11.73	20230731	24300	39.30	20230102	38350	-11.73	20230731	24300	39.30	20230102	0.99	N	240810	500	245 억	11064297	N	N	2826	N	N
73	20231218	090945	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33950	750	2	2.26	878113500	26016	19.81	33550	34000	33450	43150	23250	33200	33752.83	22.54	-11135	8833	34333	33766	33483	32916	32633	33625	32775	245	9950	500	25230	50	1	49083901	16664	18.63	1.86	12	0.05	1822.00	18283.00	38350	20230731	-11.47	24300	20230102	39.71	38350	-11.47	20230731	24300	39.71	20230102	38350	-11.47	20230731	24300	39.71	20230102	0.99	N	240810	500	245 억	11064297	N	N	2826	N	N
74	20231215	160947	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33200	-650	5	-1.92	4371662050	130627	54.10	34050	34050	33200	44000	23700	33850	33468.30	22.64	-7904	-34059	34716	34282	33666	33232	32616	33975	32925	245	10150	500	25720	50	1	49083901	16296	18.22	1.82	12	0.27	1822.00	18283.00	38350	20230731	-13.43	24300	20230102	36.63	38350	-13.43	20230731	24300	36.63	20230102	38350	-13.43	20230731	24300	36.63	20230102	0.99	N	240810	500	245 억	11114789	N	N	2274	N	N
75	20231215	150951	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33250	-600	5	-1.77	3959877500	118230	48.96	34050	34050	33200	44000	23700	33850	33493.00	22.64	-7904	-31095	34716	34282	33666	33232	32616	33975	32925	245	10150	500	25720	50	1	49083901	16320	18.25	1.82	12	0.24	1822.00	18283.00	38350	20230731	-13.30	24300	20230102	36.83	38350	-13.30	20230731	24300	36.83	20230102	38350	-13.30	20230731	24300	36.83	20230102	0.99	N	240810	500	245 억	11114789	N	N	12127	N	N
76	20231215	140950	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33350	-500	5	-1.48	3140781850	93643	38.78	34050	34050	33300	44000	23700	33850	33539.95	22.64	-7904	-28773	34716	34282	33666	33232	32616	33975	32925	245	10150	500	25720	50	1	49083901	16369	18.30	1.82	12	0.19	1822.00	18283.00	38350	20230731	-13.04	24300	20230102	37.24	38350	-13.04	20230731	24300	37.24	20230102	38350	-13.04	20230731	24300	37.24	20230102	0.99	N	240810	500	245 억	11114789	N	N	12127	N	N
77	20231215	130944	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33400	-450	5	-1.33	2615160550	77873	32.25	34050	34050	33350	44000	23700	33850	33582.38	22.64	-7904	-26568	34716	34282	33666	33232	32616	33975	32925	245	10150	500	25720	50	1	49083901	16394	18.33	1.83	12	0.16	1822.00	18283.00	38350	20230731	-12.91	24300	20230102	37.45	38350	-12.91	20230731	24300	37.45	20230102	38350	-12.91	20230731	24300	37.45	20230102	0.99	N	240810	500	245 억	11114789	N	N	12127	N	N
78	20231215	120945	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33550	-300	5	-0.89	2130667400	63382	26.25	34050	34050	33500	44000	23700	33850	33616.29	22.64	-7904	-23789	34716	34282	33666	33232	32616	33975	32925	245	10150	500	25720	50	1	49083901	16468	18.41	1.84	12	0.13	1822.00	18283.00	38350	20230731	-12.52	24300	20230102	38.07	38350	-12.52	20230731	24300	38.07	20230102	38350	-12.52	20230731	24300	38.07	20230102	0.99	N	240810	500	245 억	11114789	N	N	12127	N	N
79	20231215	110940	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33600	-250	5	-0.74	1640956250	48797	20.21	34050	34050	33500	44000	23700	33850	33628.22	22.64	-7904	-21256	34716	34282	33666	33232	32616	33975	32925	245	10150	500	25720	50	1	49083901	16492	18.44	1.84	12	0.10	1822.00	18283.00	38350	20230731	-12.39	24300	20230102	38.27	38350	-12.39	20230731	24300	38.27	20230102	38350	-12.39	20230731	24300	38.27	20230102	0.99	N	240810	500	245 억	11114789	N	N	12127	N	N
80	20231215	100945	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33650	-200	5	-0.59	810096250	24051	9.96	34050	34050	33500	44000	23700	33850	33682.44	22.64	-7904	-6933	34716	34282	33666	33232	32616	33975	32925	245	10150	500	25720	50	1	49083901	16517	18.47	1.84	12	0.05	1822.00	18283.00	38350	20230731	-12.26	24300	20230102	38.48	38350	-12.26	20230731	24300	38.48	20230102	38350	-12.26	20230731	24300	38.48	20230102	0.99	N	240810	500	245 억	11114789	N	N	12127	N	N
81	20231215	090949	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33650	-200	5	-0.59	266894400	7903	3.27	34050	34050	33600	44000	23700	33850	33771.28	22.64	-7904	-2572	34716	34282	33666	33232	32616	33975	32925	245	10150	500	25720	50	1	49083901	16517	18.47	1.84	12	0.02	1822.00	18283.00	38350	20230731	-12.26	24300	20230102	38.48	38350	-12.26	20230731	24300	38.48	20230102	38350	-12.26	20230731	24300	38.48	20230102	0.99	N	240810	500	245 억	11114789	N	N	12127	N	N
82	20231214	160941	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33850	400	2	1.20	8108858100	240027	94.51	34000	34100	33050	43450	23450	33450	33783.05	22.73	-6020	-4067	34450	33950	33350	32850	32250	34200	33100	245	10000	500	25420	50	1	49083901	16615	18.58	1.85	12	0.49	1822.00	18283.00	38350	20230731	-11.73	24300	20230102	39.30	38350	-11.73	20230731	24300	39.30	20230102	38350	-11.73	20230731	24300	39.30	20230102	0.98	N	240810	500	245 억	11154978	N	N	12127	N	N
83	20231214	151015	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	34000	550	2	1.64	5943342200	176175	69.37	34000	34100	33050	43450	23450	33450	33735.45	22.73	-6020	-9477	34450	33950	33350	32850	32250	34200	33100	245	10000	500	25420	50	1	49083901	16689	18.66	1.86	12	0.36	1822.00	18283.00	38350	20230731	-11.34	24300	20230102	39.92	38350	-11.34	20230731	24300	39.92	20230102	38350	-11.34	20230731	24300	39.92	20230102	0.98	N	240810	500	245 억	11154978	N	N	2035	N	N
84	20231214	140943	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33700	250	2	0.75	4431017450	131501	51.78	34000	34100	33050	43450	23450	33450	33695.69	22.73	-6020	-1731	34450	33950	33350	32850	32250	34200	33100	245	10000	500	25420	50	1	49083901	16541	18.50	1.84	12	0.27	1822.00	18283.00	38350	20230731	-12.13	24300	20230102	38.68	38350	-12.13	20230731	24300	38.68	20230102	38350	-12.13	20230731	24300	38.68	20230102	0.98	N	240810	500	245 억	11154978	N	N	2035	N	N
85	20231214	131011	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33500	50	2	0.15	3804020550	112893	44.45	34000	34100	33050	43450	23450	33450	33695.81	22.73	-6020	-1581	34450	33950	33350	32850	32250	34200	33100	245	10000	500	25420	50	1	49083901	16443	18.39	1.83	12	0.23	1822.00	18283.00	38350	20230731	-12.65	24300	20230102	37.86	38350	-12.65	20230731	24300	37.86	20230102	38350	-12.65	20230731	24300	37.86	20230102	0.98	N	240810	500	245 억	11154978	N	N	2035	N	N
86	20231214	121027	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33200	-250	5	-0.75	3477292100	103082	40.59	34000	34100	33050	43450	23450	33450	33733.26	22.73	-6020	1789	34450	33950	33350	32850	32250	34200	33100	245	10000	500	25420	50	1	49083901	16296	18.22	1.82	12	0.21	1822.00	18283.00	38350	20230731	-13.43	24300	20230102	36.63	38350	-13.43	20230731	24300	36.63	20230102	38350	-13.43	20230731	24300	36.63	20230102	0.98	N	240810	500	245 억	11154978	N	N	2035	N	N
87	20231214	110959	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33450	0	3	0.00	3165377550	93709	36.90	34000	34100	33050	43450	23450	33450	33778.80	22.73	-6020	4350	34450	33950	33350	32850	32250	34200	33100	245	10000	500	25420	50	1	49083901	16419	18.36	1.83	12	0.19	1822.00	18283.00	38350	20230731	-12.78	24300	20230102	37.65	38350	-12.78	20230731	24300	37.65	20230102	38350	-12.78	20230731	24300	37.65	20230102	0.98	N	240810	500	245 억	11154978	N	N	2035	N	N
88	20231214	100933	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33750	300	2	0.90	2291282400	67608	26.62	34000	34100	33650	43450	23450	33450	33890.70	22.73	-6020	2188	34450	33950	33350	32850	32250	34200	33100	245	10000	500	25420	50	1	49083901	16566	18.52	1.85	12	0.14	1822.00	18283.00	38350	20230731	-11.99	24300	20230102	38.89	38350	-11.99	20230731	24300	38.89	20230102	38350	-11.99	20230731	24300	38.89	20230102	0.98	N	240810	500	245 억	11154978	N	N	2035	N	N
89	20231214	090913	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33900	450	2	1.35	922090950	27168	10.70	34000	34100	33750	43450	23450	33450	33940.33	22.73	-6020	197	34450	33950	33350	32850	32250	34200	33100	245	10000	500	25420	50	1	49083901	16639	18.61	1.85	12	0.06	1822.00	18283.00	38350	20230731	-11.60	24300	20230102	39.51	38350	-11.60	20230731	24300	39.51	20230102	38350	-11.60	20230731	24300	39.51	20230102	0.98	N	240810	500	245 억	11154978	N	N	2035	N	N
90	20231213	160938	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33450	400	2	1.21	8461241250	253256	186.33	33050	33850	32750	42950	23150	33050	33409.82	22.70	-1415	37396	33583	33316	32983	32716	32383	33450	32850	245	9900	500	25110	50	1	49083901	16419	18.36	1.83	12	0.52	1822.00	18283.00	38350	20230731	-12.78	24300	20230102	37.65	38350	-12.78	20230731	24300	37.65	20230102	38350	-12.78	20230731	24300	37.65	20230102	0.99	N	240810	500	245 억	11141994	N	N	2035	N	N
91	20231213	150957	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33400	350	2	1.06	8081296200	241895	177.97	33050	33850	32750	42950	23150	33050	33408.28	22.70	-1415	35577	33583	33316	32983	32716	32383	33450	32850	245	9900	500	25110	50	1	49083901	16394	18.33	1.83	12	0.49	1822.00	18283.00	38350	20230731	-12.91	24300	20230102	37.45	38350	-12.91	20230731	24300	37.45	20230102	38350	-12.91	20230731	24300	37.45	20230102	0.99	N	240810	500	245 억	11141994	N	N	2988	N	N
92	20231213	140957	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33700	650	2	1.97	6167670250	184986	136.10	33050	33850	32750	42950	23150	33050	33341.28	22.70	-1415	38490	33583	33316	32983	32716	32383	33450	32850	245	9900	500	25110	50	1	49083901	16541	18.50	1.84	12	0.38	1822.00	18283.00	38350	20230731	-12.13	24300	20230102	38.68	38350	-12.13	20230731	24300	38.68	20230102	38350	-12.13	20230731	24300	38.68	20230102	0.99	N	240810	500	245 억	11141994	N	N	2988	N	N
93	20231213	131002	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33300	250	2	0.76	4191920700	126206	92.86	33050	33600	32750	42950	23150	33050	33214.91	22.70	-1415	22550	33583	33316	32983	32716	32383	33450	32850	245	9900	500	25110	50	1	49083901	16345	18.28	1.82	12	0.26	1822.00	18283.00	38350	20230731	-13.17	24300	20230102	37.04	38350	-13.17	20230731	24300	37.04	20230102	38350	-13.17	20230731	24300	37.04	20230102	0.99	N	240810	500	245 억	11141994	N	N	2988	N	N
94	20231213	120957	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33400	350	2	1.06	2919857800	88184	64.88	33050	33450	32750	42950	23150	33050	33110.97	22.70	-1415	15450	33583	33316	32983	32716	32383	33450	32850	245	9900	500	25110	50	1	49083901	16394	18.33	1.83	12	0.18	1822.00	18283.00	38350	20230731	-12.91	24300	20230102	37.45	38350	-12.91	20230731	24300	37.45	20230102	38350	-12.91	20230731	24300	37.45	20230102	0.99	N	240810	500	245 억	11141994	N	N	2988	N	N
95	20231213	110959	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33100	50	2	0.15	2003007100	60606	44.59	33050	33350	32750	42950	23150	33050	33049.65	22.70	-1415	11038	33583	33316	32983	32716	32383	33450	32850	245	9900	500	25110	50	1	49083901	16247	18.17	1.81	12	0.12	1822.00	18283.00	38350	20230731	-13.69	24300	20230102	36.21	38350	-13.69	20230731	24300	36.21	20230102	38350	-13.69	20230731	24300	36.21	20230102	0.99	N	240810	500	245 억	11141994	N	N	2988	N	N
96	20231213	101006	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33050	0	3	0.00	1395158900	42175	31.03	33050	33350	32750	42950	23150	33050	33080.23	22.70	-1415	5939	33583	33316	32983	32716	32383	33450	32850	245	9900	500	25110	50	1	49083901	16222	18.14	1.81	12	0.09	1822.00	18283.00	38350	20230731	-13.82	24300	20230102	36.01	38350	-13.82	20230731	24300	36.01	20230102	38350	-13.82	20230731	24300	36.01	20230102	0.99	N	240810	500	245 억	11141994	N	N	2988	N	N
97	20231213	090952	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33100	50	2	0.15	376438450	11375	8.37	33050	33250	32950	42950	23150	33050	33093.49	22.70	-1415	2126	33583	33316	32983	32716	32383	33450	32850	245	9900	500	25110	50	1	49083901	16247	18.17	1.81	12	0.02	1822.00	18283.00	38350	20230731	-13.69	24300	20230102	36.21	38350	-13.69	20230731	24300	36.21	20230102	38350	-13.69	20230731	24300	36.21	20230102	0.99	N	240810	500	245 억	11141994	N	N	2988	N	N
98	20231212	160919	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33050	450	2	1.38	4460582650	135238	147.31	33000	33250	32650	42350	22850	32600	32983.15	22.74	677	-12602	32966	32782	32466	32282	31966	32875	32375	245	9750	500	24770	50	1	49083901	16222	18.14	1.81	12	0.28	1822.00	18283.00	38350	20230731	-13.82	24300	20230102	36.01	38350	-13.82	20230731	24300	36.01	20230102	38350	-13.82	20230731	24300	36.01	20230102	1.01	N	240810	500	245 억	11162908	N	N	2988	N	N
99	20231212	150926	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33050	450	2	1.38	4157875850	126081	137.33	33000	33250	32650	42350	22850	32600	32977.81	22.74	677	-11696	32966	32782	32466	32282	31966	32875	32375	245	9750	500	24770	50	1	49083901	16222	18.14	1.81	12	0.26	1822.00	18283.00	38350	20230731	-13.82	24300	20230102	36.01	38350	-13.82	20230731	24300	36.01	20230102	38350	-13.82	20230731	24300	36.01	20230102	1.01	N	240810	500	245 억	11162908	N	N	1865	N	N
100	20231212	140836	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33000	400	2	1.23	3755727150	113901	124.06	33000	33250	32650	42350	22850	32600	32973.61	22.74	677	-7133	32966	32782	32466	32282	31966	32875	32375	245	9750	500	24770	50	1	49083901	16198	18.11	1.80	12	0.23	1822.00	18283.00	38350	20230731	-13.95	24300	20230102	35.80	38350	-13.95	20230731	24300	35.80	20230102	38350	-13.95	20230731	24300	35.80	20230102	1.01	N	240810	500	245 억	11162908	N	N	1865	N	N
101	20231212	130840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33000	400	2	1.23	3190490700	96812	105.45	33000	33250	32650	42350	22850	32600	32955.53	22.74	677	-4547	32966	32782	32466	32282	31966	32875	32375	245	9750	500	24770	50	1	49083901	16198	18.11	1.80	12	0.20	1822.00	18283.00	38350	20230731	-13.95	24300	20230102	35.80	38350	-13.95	20230731	24300	35.80	20230102	38350	-13.95	20230731	24300	35.80	20230102	1.01	N	240810	500	245 억	11162908	N	N	1865	N	N
102	20231212	120830	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33050	450	2	1.38	2624063900	79679	86.79	33000	33250	32650	42350	22850	32600	32932.94	22.74	677	-1987	32966	32782	32466	32282	31966	32875	32375	245	9750	500	24770	50	1	49083901	16222	18.14	1.81	12	0.16	1822.00	18283.00	38350	20230731	-13.82	24300	20230102	36.01	38350	-13.82	20230731	24300	36.01	20230102	38350	-13.82	20230731	24300	36.01	20230102	1.01	N	240810	500	245 억	11162908	N	N	1865	N	N
103	20231212	110845	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32850	250	2	0.77	2130369350	64705	70.48	33000	33250	32650	42350	22850	32600	32924.34	22.74	677	-2980	32966	32782	32466	32282	31966	32875	32375	245	9750	500	24770	50	1	49083901	16124	18.03	1.80	12	0.13	1822.00	18283.00	38350	20230731	-14.34	24300	20230102	35.19	38350	-14.34	20230731	24300	35.19	20230102	38350	-14.34	20230731	24300	35.19	20230102	1.01	N	240810	500	245 억	11162908	N	N	1865	N	N
104	20231212	100918	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32650	50	2	0.15	1663013450	50436	54.94	33000	33250	32650	42350	22850	32600	32972.75	22.74	677	-3563	32966	32782	32466	32282	31966	32875	32375	245	9750	500	24770	50	1	49083901	16026	17.92	1.79	12	0.10	1822.00	18283.00	38350	20230731	-14.86	24300	20230102	34.36	38350	-14.86	20230731	24300	34.36	20230102	38350	-14.86	20230731	24300	34.36	20230102	1.01	N	240810	500	245 억	11162908	N	N	1865	N	N
105	20231212	090918	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33050	450	2	1.38	604148700	18273	19.90	33000	33250	32950	42350	22850	32600	33062.37	22.74	677	3712	32966	32782	32466	32282	31966	32875	32375	245	9750	500	24770	50	1	49083901	16222	18.14	1.81	12	0.04	1822.00	18283.00	38350	20230731	-13.82	24300	20230102	36.01	38350	-13.82	20230731	24300	36.01	20230102	38350	-13.82	20230731	24300	36.01	20230102	1.01	N	240810	500	245 억	11162908	N	N	1865	N	N
106	20231211	160921	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32600	150	2	0.46	2970367650	91577	68.43	32550	32650	32150	42150	22750	32450	32435.67	22.80	1287	-6107	33150	32800	32550	32200	31950	32675	32075	245	9700	500	24660	50	1	49083901	16001	17.89	1.78	12	0.19	1822.00	18283.00	38350	20230731	-14.99	24300	20230102	34.16	38350	-14.99	20230731	24300	34.16	20230102	38350	-14.99	20230731	24300	34.16	20230102	1.03	N	240810	500	245 억	11190315	N	N	1865	N	N
107	20231211	150918	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32600	150	2	0.46	2685270800	82829	61.89	32550	32650	32150	42150	22750	32450	32419.45	22.80	1287	-4920	33150	32800	32550	32200	31950	32675	32075	245	9700	500	24660	50	1	49083901	16001	17.89	1.78	12	0.17	1822.00	18283.00	38350	20230731	-14.99	24300	20230102	34.16	38350	-14.99	20230731	24300	34.16	20230102	38350	-14.99	20230731	24300	34.16	20230102	1.03	N	240810	500	245 억	11190315	N	N	1430	N	N
108	20231211	140917	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32400	-50	5	-0.15	1729530550	53431	39.93	32550	32650	32150	42150	22750	32450	32369.42	22.80	1287	-10505	33150	32800	32550	32200	31950	32675	32075	245	9700	500	24660	50	1	49083901	15903	17.78	1.77	12	0.11	1822.00	18283.00	38350	20230731	-15.51	24300	20230102	33.33	38350	-15.51	20230731	24300	33.33	20230102	38350	-15.51	20230731	24300	33.33	20230102	1.03	N	240810	500	245 억	11190315	N	N	1430	N	N
109	20231211	130917	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32400	-50	5	-0.15	1548454950	47844	35.75	32550	32650	32150	42150	22750	32450	32364.66	22.80	1287	-8801	33150	32800	32550	32200	31950	32675	32075	245	9700	500	24660	50	1	49083901	15903	17.78	1.77	12	0.10	1822.00	18283.00	38350	20230731	-15.51	24300	20230102	33.33	38350	-15.51	20230731	24300	33.33	20230102	38350	-15.51	20230731	24300	33.33	20230102	1.03	N	240810	500	245 억	11190315	N	N	1430	N	N
110	20231211	120918	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32350	-100	5	-0.31	1348243050	41667	31.13	32550	32650	32150	42150	22750	32450	32357.57	22.80	1287	-7955	33150	32800	32550	32200	31950	32675	32075	245	9700	500	24660	50	1	49083901	15879	17.76	1.77	12	0.08	1822.00	18283.00	38350	20230731	-15.65	24300	20230102	33.13	38350	-15.65	20230731	24300	33.13	20230102	38350	-15.65	20230731	24300	33.13	20230102	1.03	N	240810	500	245 억	11190315	N	N	1430	N	N
111	20231211	110913	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32450	0	3	0.00	1067932100	33020	24.67	32550	32650	32150	42150	22750	32450	32341.98	22.80	1287	-8220	33150	32800	32550	32200	31950	32675	32075	245	9700	500	24660	50	1	49083901	15928	17.81	1.77	12	0.07	1822.00	18283.00	38350	20230731	-15.38	24300	20230102	33.54	38350	-15.38	20230731	24300	33.54	20230102	38350	-15.38	20230731	24300	33.54	20230102	1.03	N	240810	500	245 억	11190315	N	N	1430	N	N
112	20231211	100912	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32250	-200	5	-0.62	783193400	24223	18.10	32550	32650	32150	42150	22750	32450	32332.63	22.80	1287	-9459	33150	32800	32550	32200	31950	32675	32075	245	9700	500	24660	50	1	49083901	15830	17.70	1.76	12	0.05	1822.00	18283.00	38350	20230731	-15.91	24300	20230102	32.72	38350	-15.91	20230731	24300	32.72	20230102	38350	-15.91	20230731	24300	32.72	20230102	1.03	N	240810	500	245 억	11190315	N	N	1430	N	N
113	20231211	090913	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32450	0	3	0.00	215412100	6635	4.96	32550	32650	32350	42150	22750	32450	32466.03	22.80	1287	-3246	33150	32800	32550	32200	31950	32675	32075	245	9700	500	24660	50	1	49083901	15928	17.81	1.77	12	0.01	1822.00	18283.00	38350	20230731	-15.38	24300	20230102	33.54	38350	-15.38	20230731	24300	33.54	20230102	38350	-15.38	20230731	24300	33.54	20230102	1.03	N	240810	500	245 억	11190315	N	N	1430	N	N
114	20231208	160903	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32450	200	2	0.62	4331860800	133143	111.06	32600	32900	32300	41900	22600	32250	32535.43	22.90	-4365	-59	32850	32550	32200	31900	31550	32375	31725	245	9650	500	24510	50	1	49083901	15928	17.81	1.77	12	0.27	1822.00	18283.00	38350	20230731	-15.38	24300	20230102	33.54	38350	-15.38	20230731	24300	33.54	20230102	38350	-15.38	20230731	24300	33.54	20230102	1.09	N	240810	500	245 억	11242355	N	N	1430	N	N
115	20231208	150907	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32400	150	2	0.47	4070641100	125076	104.33	32600	32900	32300	41900	22600	32250	32545.34	22.90	-4365	358	32850	32550	32200	31900	31550	32375	31725	245	9650	500	24510	50	1	49083901	15903	17.78	1.77	12	0.25	1822.00	18283.00	38350	20230731	-15.51	24300	20230102	33.33	38350	-15.51	20230731	24300	33.33	20230102	38350	-15.51	20230731	24300	33.33	20230102	1.09	N	240810	500	245 억	11242355	N	N	0	N	N
116	20231208	140905	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32500	250	2	0.78	3056746950	93803	78.25	32600	32900	32350	41900	22600	32250	32586.88	22.90	-4365	-5380	32850	32550	32200	31900	31550	32375	31725	245	9650	500	24510	50	1	49083901	15952	17.84	1.78	12	0.19	1822.00	18283.00	38350	20230731	-15.25	24300	20230102	33.74	38350	-15.25	20230731	24300	33.74	20230102	38350	-15.25	20230731	24300	33.74	20230102	1.09	N	240810	500	245 억	11242355	N	N	0	N	N
117	20231208	130904	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32450	200	2	0.62	2344575750	71963	60.03	32600	32900	32350	41900	22600	32250	32580.29	22.90	-4365	-7434	32850	32550	32200	31900	31550	32375	31725	245	9650	500	24510	50	1	49083901	15928	17.81	1.77	12	0.15	1822.00	18283.00	38350	20230731	-15.38	24300	20230102	33.54	38350	-15.38	20230731	24300	33.54	20230102	38350	-15.38	20230731	24300	33.54	20230102	1.09	N	240810	500	245 억	11242355	N	N	0	N	N
118	20231208	120902	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32500	250	2	0.78	2171713050	66640	55.59	32600	32900	32350	41900	22600	32250	32588.73	22.90	-4365	-7746	32850	32550	32200	31900	31550	32375	31725	245	9650	500	24510	50	1	49083901	15952	17.84	1.78	12	0.14	1822.00	18283.00	38350	20230731	-15.25	24300	20230102	33.74	38350	-15.25	20230731	24300	33.74	20230102	38350	-15.25	20230731	24300	33.74	20230102	1.09	N	240810	500	245 억	11242355	N	N	0	N	N
119	20231208	110858	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32350	100	2	0.31	1954877950	59962	50.02	32600	32900	32350	41900	22600	32250	32601.95	22.90	-4365	-7694	32850	32550	32200	31900	31550	32375	31725	245	9650	500	24510	50	1	49083901	15879	17.76	1.77	12	0.12	1822.00	18283.00	38350	20230731	-15.65	24300	20230102	33.13	38350	-15.65	20230731	24300	33.13	20230102	38350	-15.65	20230731	24300	33.13	20230102	1.09	N	240810	500	245 억	11242355	N	N	0	N	N
120	20231208	100907	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32650	400	2	1.24	1424247850	43625	36.39	32600	32900	32450	41900	22600	32250	32647.52	22.90	-4365	-1450	32850	32550	32200	31900	31550	32375	31725	245	9650	500	24510	50	1	49083901	16026	17.92	1.79	12	0.09	1822.00	18283.00	38350	20230731	-14.86	24300	20230102	34.36	38350	-14.86	20230731	24300	34.36	20230102	38350	-14.86	20230731	24300	34.36	20230102	1.09	N	240810	500	245 억	11242355	N	N	0	N	N
121	20231208	090856	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32550	300	2	0.93	469130350	14380	12.00	32600	32750	32450	41900	22600	32250	32623.81	22.90	-4365	-587	32850	32550	32200	31900	31550	32375	31725	245	9650	500	24510	50	1	49083901	15977	17.86	1.78	12	0.03	1822.00	18283.00	38350	20230731	-15.12	24300	20230102	33.95	38350	-15.12	20230731	24300	33.95	20230102	38350	-15.12	20230731	24300	33.95	20230102	1.09	N	240810	500	245 억	11242355	N	N	0	N	N
122	20231207	160900	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32250	-250	5	-0.77	3843582750	119592	87.28	32500	32500	31850	42250	22750	32500	32138.55	22.90	-4993	2357	32966	32732	32316	32082	31666	32850	32200	245	9750	500	24700	50	1	49083901	15830	17.70	1.76	12	0.24	1822.00	18283.00	38350	20230731	-15.91	24300	20230102	32.72	38350	-15.91	20230731	24300	32.72	20230102	38350	-15.91	20230731	24300	32.72	20230102	1.03	N	240810	500	245 억	11238288	N	N	0	N	N
123	20231207	150902	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32200	-300	5	-0.92	3487936400	108543	79.21	32500	32500	31850	42250	22750	32500	32133.86	22.90	-4993	897	32966	32732	32316	32082	31666	32850	32200	245	9750	500	24700	50	1	49083901	15805	17.67	1.76	12	0.22	1822.00	18283.00	38350	20230731	-16.04	24300	20230102	32.51	38350	-16.04	20230731	24300	32.51	20230102	38350	-16.04	20230731	24300	32.51	20230102	1.03	N	240810	500	245 억	11238288	N	N	0	N	N
124	20231207	140857	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32300	-200	5	-0.62	2713079200	84508	61.67	32500	32500	31850	42250	22750	32500	32104.01	22.90	-4993	3434	32966	32732	32316	32082	31666	32850	32200	245	9750	500	24700	50	1	49083901	15854	17.73	1.77	12	0.17	1822.00	18283.00	38350	20230731	-15.78	24300	20230102	32.92	38350	-15.78	20230731	24300	32.92	20230102	38350	-15.78	20230731	24300	32.92	20230102	1.03	N	240810	500	245 억	11238288	N	N	0	N	N
125	20231207	130856	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32150	-350	5	-1.08	2162096600	67422	49.20	32500	32500	31850	42250	22750	32500	32067.57	22.90	-4993	6411	32966	32732	32316	32082	31666	32850	32200	245	9750	500	24700	50	1	49083901	15780	17.65	1.76	12	0.14	1822.00	18283.00	38350	20230731	-16.17	24300	20230102	32.30	38350	-16.17	20230731	24300	32.30	20230102	38350	-16.17	20230731	24300	32.30	20230102	1.03	N	240810	500	245 억	11238288	N	N	0	N	N
126	20231207	120858	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32200	-300	5	-0.92	1750551850	54623	39.86	32500	32500	31850	42250	22750	32500	32047.18	22.90	-4993	4346	32966	32732	32316	32082	31666	32850	32200	245	9750	500	24700	50	1	49083901	15805	17.67	1.76	12	0.11	1822.00	18283.00	38350	20230731	-16.04	24300	20230102	32.51	38350	-16.04	20230731	24300	32.51	20230102	38350	-16.04	20230731	24300	32.51	20230102	1.03	N	240810	500	245 억	11238288	N	N	0	N	N
127	20231207	110853	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32150	-350	5	-1.08	1370924450	42804	31.24	32500	32500	31850	42250	22750	32500	32027.01	22.90	-4993	2248	32966	32732	32316	32082	31666	32850	32200	245	9750	500	24700	50	1	49083901	15780	17.65	1.76	12	0.09	1822.00	18283.00	38350	20230731	-16.17	24300	20230102	32.30	38350	-16.17	20230731	24300	32.30	20230102	38350	-16.17	20230731	24300	32.30	20230102	1.03	N	240810	500	245 억	11238288	N	N	0	N	N
128	20231207	100850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32050	-450	5	-1.38	1036241050	32360	23.62	32500	32500	31850	42250	22750	32500	32021.02	22.90	-4993	1912	32966	32732	32316	32082	31666	32850	32200	245	9750	500	24700	50	1	49083901	15731	17.59	1.75	12	0.07	1822.00	18283.00	38350	20230731	-16.43	24300	20230102	31.89	38350	-16.43	20230731	24300	31.89	20230102	38350	-16.43	20230731	24300	31.89	20230102	1.03	N	240810	500	245 억	11238288	N	N	0	N	N
129	20231207	090858	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32250	-250	5	-0.77	294527700	9178	6.70	32500	32500	31950	42250	22750	32500	32086.79	22.90	-4993	-3565	32966	32732	32316	32082	31666	32850	32200	245	9750	500	24700	50	1	49083901	15830	17.70	1.76	12	0.02	1822.00	18283.00	38350	20230731	-15.91	24300	20230102	32.72	38350	-15.91	20230731	24300	32.72	20230102	38350	-15.91	20230731	24300	32.72	20230102	1.03	N	240810	500	245 억	11238288	N	N	0	N	N
130	20231206	160849	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32500	200	2	0.62	4411406200	136478	61.07	32350	32550	31900	41950	22650	32300	32323.00	22.93	-1628	6	33600	32950	32450	31800	31300	32700	31550	245	9650	500	24540	50	1	49083901	15952	17.84	1.78	12	0.28	1822.00	18283.00	38350	20230731	-15.25	24300	20230102	33.74	38350	-15.25	20230731	24300	33.74	20230102	38350	-15.25	20230731	24300	33.74	20230102	1.01	N	240810	500	245 억	11253734	N	N	1625	N	N
131	20231206	150902	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32400	100	2	0.31	3898834200	120698	54.01	32350	32550	31900	41950	22650	32300	32302.39	22.93	-1628	1318	33600	32950	32450	31800	31300	32700	31550	245	9650	500	24540	50	1	49083901	15903	17.78	1.77	12	0.25	1822.00	18283.00	38350	20230731	-15.51	24300	20230102	33.33	38350	-15.51	20230731	24300	33.33	20230102	38350	-15.51	20230731	24300	33.33	20230102	1.01	N	240810	500	245 억	11253734	N	N	1625	N	N
132	20231206	140859	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32400	100	2	0.31	3170899900	98242	43.96	32350	32550	31900	41950	22650	32300	32276.42	22.93	-1628	3255	33600	32950	32450	31800	31300	32700	31550	245	9650	500	24540	50	1	49083901	15903	17.78	1.77	12	0.20	1822.00	18283.00	38350	20230731	-15.51	24300	20230102	33.33	38350	-15.51	20230731	24300	33.33	20230102	38350	-15.51	20230731	24300	33.33	20230102	1.01	N	240810	500	245 억	11253734	N	N	1625	N	N
133	20231206	130850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32450	150	2	0.46	2698923000	83682	37.45	32350	32550	31900	41950	22650	32300	32252.13	22.93	-1628	6177	33600	32950	32450	31800	31300	32700	31550	245	9650	500	24540	50	1	49083901	15928	17.81	1.77	12	0.17	1822.00	18283.00	38350	20230731	-15.38	24300	20230102	33.54	38350	-15.38	20230731	24300	33.54	20230102	38350	-15.38	20230731	24300	33.54	20230102	1.01	N	240810	500	245 억	11253734	N	N	1625	N	N
134	20231206	120848	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32450	150	2	0.46	2182063700	67749	30.32	32350	32500	31900	41950	22650	32300	32208.06	22.93	-1628	9711	33600	32950	32450	31800	31300	32700	31550	245	9650	500	24540	50	1	49083901	15928	17.81	1.77	12	0.14	1822.00	18283.00	38350	20230731	-15.38	24300	20230102	33.54	38350	-15.38	20230731	24300	33.54	20230102	38350	-15.38	20230731	24300	33.54	20230102	1.01	N	240810	500	245 억	11253734	N	N	1625	N	N
135	20231206	110901	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32350	50	2	0.15	1730105850	53784	24.07	32350	32400	31900	41950	22650	32300	32167.67	22.93	-1628	7592	33600	32950	32450	31800	31300	32700	31550	245	9650	500	24540	50	1	49083901	15879	17.76	1.77	12	0.11	1822.00	18283.00	38350	20230731	-15.65	24300	20230102	33.13	38350	-15.65	20230731	24300	33.13	20230102	38350	-15.65	20230731	24300	33.13	20230102	1.01	N	240810	500	245 억	11253734	N	N	1625	N	N
136	20231206	100850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32050	-250	5	-0.77	1142120250	35518	15.89	32350	32400	31900	41950	22650	32300	32156.10	22.93	-1628	-1532	33600	32950	32450	31800	31300	32700	31550	245	9650	500	24540	50	1	49083901	15731	17.59	1.75	12	0.07	1822.00	18283.00	38350	20230731	-16.43	24300	20230102	31.89	38350	-16.43	20230731	24300	31.89	20230102	38350	-16.43	20230731	24300	31.89	20230102	1.01	N	240810	500	245 억	11253734	N	N	1625	N	N
137	20231206	090852	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32300	0	3	0.00	236182650	7311	3.27	32350	32400	32150	41950	22650	32300	32305.11	22.93	-1628	-3556	33600	32950	32450	31800	31300	32700	31550	245	9650	500	24540	50	1	49083901	15854	17.73	1.77	12	0.01	1822.00	18283.00	38350	20230731	-15.78	24300	20230102	32.92	38350	-15.78	20230731	24300	32.92	20230102	38350	-15.78	20230731	24300	32.92	20230102	1.01	N	240810	500	245 억	11253734	N	N	1625	N	N
138	20231205	160856	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32300	-950	5	-2.86	7187898100	221836	142.39	32800	33100	31950	43200	23300	33250	32402.01	22.98	-1014	-8070	34150	33700	33400	32950	32650	33550	32800	245	9950	500	25270	50	1	49083901	15854	17.73	1.77	12	0.45	1822.00	18283.00	38350	20230731	-15.78	24300	20230102	32.92	38350	-15.78	20230731	24300	32.92	20230102	38350	-15.78	20230731	24300	32.92	20230102	0.97	N	240810	500	245 억	11279464	N	N	1625	N	N
139	20231205	150851	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32000	-1250	5	-3.76	6629564000	204494	131.26	32800	33100	31950	43200	23300	33250	32419.35	22.98	-1014	-11766	34150	33700	33400	32950	32650	33550	32800	245	9950	500	25270	50	1	49083901	15707	17.56	1.75	12	0.42	1822.00	18283.00	38350	20230731	-16.56	24300	20230102	31.69	38350	-16.56	20230731	24300	31.69	20230102	38350	-16.56	20230731	24300	31.69	20230102	0.97	N	240810	500	245 억	11279464	N	N	396	N	N
140	20231205	140852	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32400	-850	5	-2.56	4671860300	143587	92.17	32800	33100	32300	43200	23300	33250	32536.79	22.98	-1014	-14011	34150	33700	33400	32950	32650	33550	32800	245	9950	500	25270	50	1	49083901	15903	17.78	1.77	12	0.29	1822.00	18283.00	38350	20230731	-15.51	24300	20230102	33.33	38350	-15.51	20230731	24300	33.33	20230102	38350	-15.51	20230731	24300	33.33	20230102	0.97	N	240810	500	245 억	11279464	N	N	396	N	N
141	20231205	130847	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32350	-900	5	-2.71	3719105700	114164	73.28	32800	33100	32350	43200	23300	33250	32576.86	22.98	-1014	-15064	34150	33700	33400	32950	32650	33550	32800	245	9950	500	25270	50	1	49083901	15879	17.76	1.77	12	0.23	1822.00	18283.00	38350	20230731	-15.65	24300	20230102	33.13	38350	-15.65	20230731	24300	33.13	20230102	38350	-15.65	20230731	24300	33.13	20230102	0.97	N	240810	500	245 억	11279464	N	N	396	N	N
142	20231205	120846	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32500	-750	5	-2.26	3044098700	93354	59.92	32800	33100	32400	43200	23300	33250	32608.12	22.98	-1014	-16106	34150	33700	33400	32950	32650	33550	32800	245	9950	500	25270	50	1	49083901	15952	17.84	1.78	12	0.19	1822.00	18283.00	38350	20230731	-15.25	24300	20230102	33.74	38350	-15.25	20230731	24300	33.74	20230102	38350	-15.25	20230731	24300	33.74	20230102	0.97	N	240810	500	245 억	11279464	N	N	396	N	N
143	20231205	110847	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32600	-650	5	-1.95	2546508500	78039	50.09	32800	33100	32400	43200	23300	33250	32631.22	22.98	-1014	-17726	34150	33700	33400	32950	32650	33550	32800	245	9950	500	25270	50	1	49083901	16001	17.89	1.78	12	0.16	1822.00	18283.00	38350	20230731	-14.99	24300	20230102	34.16	38350	-14.99	20230731	24300	34.16	20230102	38350	-14.99	20230731	24300	34.16	20230102	0.97	N	240810	500	245 억	11279464	N	N	396	N	N
144	20231205	100850	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32600	-650	5	-1.95	1815686800	55550	35.66	32800	33100	32500	43200	23300	33250	32685.62	22.98	-1014	-18852	34150	33700	33400	32950	32650	33550	32800	245	9950	500	25270	50	1	49083901	16001	17.89	1.78	12	0.11	1822.00	18283.00	38350	20230731	-14.99	24300	20230102	34.16	38350	-14.99	20230731	24300	34.16	20230102	38350	-14.99	20230731	24300	34.16	20230102	0.97	N	240810	500	245 억	11279464	N	N	396	N	N
145	20231205	090845	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	32950	-300	5	-0.90	293336550	8941	5.74	32800	33050	32700	43200	23300	33250	32807.98	22.98	-1014	-888	34150	33700	33400	32950	32650	33550	32800	245	9950	500	25270	50	1	49083901	16173	18.08	1.80	12	0.02	1822.00	18283.00	38350	20230731	-14.08	24300	20230102	35.60	38350	-14.08	20230731	24300	35.60	20230102	38350	-14.08	20230731	24300	35.60	20230102	0.97	N	240810	500	245 억	11279464	N	N	396	N	N
146	20231204	160841	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33250	-50	5	-0.15	5192494700	155490	16.06	33750	33850	33100	43250	23350	33300	33394.45	23.05	-832	-19203	33900	33600	33300	33000	32700	33450	32850	245	9950	500	25300	50	1	49083901	16320	18.25	1.82	12	0.32	1822.00	18283.00	38350	20230731	-13.30	24300	20230102	36.83	38350	-13.30	20230731	24300	36.83	20230102	38350	-13.30	20230731	24300	36.83	20230102	0.91	N	240810	500	245 억	11315083	N	N	396	N	N
147	20231204	150846	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33250	-50	5	-0.15	4832232850	144646	14.94	33750	33850	33100	43250	23350	33300	33407.30	23.05	-832	-17465	33900	33600	33300	33000	32700	33450	32850	245	9950	500	25300	50	1	49083901	16320	18.25	1.82	12	0.29	1822.00	18283.00	38350	20230731	-13.30	24300	20230102	36.83	38350	-13.30	20230731	24300	36.83	20230102	38350	-13.30	20230731	24300	36.83	20230102	0.91	N	240810	500	245 억	11315083	N	N	7064	N	N
148	20231204	140839	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33150	-150	5	-0.45	4123555600	123266	12.73	33750	33850	33100	43250	23350	33300	33452.50	23.05	-832	-17238	33900	33600	33300	33000	32700	33450	32850	245	9950	500	25300	50	1	49083901	16271	18.19	1.81	12	0.25	1822.00	18283.00	38350	20230731	-13.56	24300	20230102	36.42	38350	-13.56	20230731	24300	36.42	20230102	38350	-13.56	20230731	24300	36.42	20230102	0.91	N	240810	500	245 억	11315083	N	N	7064	N	N
149	20231204	130839	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33100	-200	5	-0.60	3706131550	110673	11.43	33750	33850	33100	43250	23350	33300	33487.22	23.05	-832	-17678	33900	33600	33300	33000	32700	33450	32850	245	9950	500	25300	50	1	49083901	16247	18.17	1.81	12	0.23	1822.00	18283.00	38350	20230731	-13.69	24300	20230102	36.21	38350	-13.69	20230731	24300	36.21	20230102	38350	-13.69	20230731	24300	36.21	20230102	0.91	N	240810	500	245 억	11315083	N	N	7064	N	N
150	20231204	120839	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33300	0	3	0.00	3209175800	95699	9.89	33750	33850	33200	43250	23350	33300	33534.06	23.05	-832	-17441	33900	33600	33300	33000	32700	33450	32850	245	9950	500	25300	50	1	49083901	16345	18.28	1.82	12	0.19	1822.00	18283.00	38350	20230731	-13.17	24300	20230102	37.04	38350	-13.17	20230731	24300	37.04	20230102	38350	-13.17	20230731	24300	37.04	20230102	0.91	N	240810	500	245 억	11315083	N	N	7064	N	N
151	20231204	110841	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33300	0	3	0.00	2692787950	80185	8.28	33750	33850	33300	43250	23350	33300	33582.19	23.05	-832	-16597	33900	33600	33300	33000	32700	33450	32850	245	9950	500	25300	50	1	49083901	16345	18.28	1.82	12	0.16	1822.00	18283.00	38350	20230731	-13.17	24300	20230102	37.04	38350	-13.17	20230731	24300	37.04	20230102	38350	-13.17	20230731	24300	37.04	20230102	0.91	N	240810	500	245 억	11315083	N	N	7064	N	N
152	20231204	100840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33550	250	2	0.75	1749000350	51976	5.37	33750	33850	33400	43250	23350	33300	33650.15	23.05	-832	-8314	33900	33600	33300	33000	32700	33450	32850	245	9950	500	25300	50	1	49083901	16468	18.41	1.84	12	0.11	1822.00	18283.00	38350	20230731	-12.52	24300	20230102	38.07	38350	-12.52	20230731	24300	38.07	20230102	38350	-12.52	20230731	24300	38.07	20230102	0.91	N	240810	500	245 억	11315083	N	N	7064	N	N
153	20231204	090840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33550	250	2	0.75	516581600	15369	1.59	33750	33800	33400	43250	23350	33300	33611.92	23.05	-832	-3943	33900	33600	33300	33000	32700	33450	32850	245	9950	500	25300	50	1	49083901	16468	18.41	1.84	12	0.03	1822.00	18283.00	38350	20230731	-12.52	24300	20230102	38.07	38350	-12.52	20230731	24300	38.07	20230102	38350	-12.52	20230731	24300	38.07	20230102	0.91	N	240810	500	245 억	11315083	N	N	7064	N	N
154	20231201	160840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33300	-700	5	-2.06	5557236900	167004	89.51	33500	33600	33000	44200	23800	34000	33275.85	21.58	-1416	-17085	34900	34450	34050	33600	33200	34250	33400	245	10200	500	25840	50	1	49083901	16345	18.28	1.82	12	0.34	1822.00	18283.00	38350	20230731	-13.17	24300	20230102	37.04	38350	-13.17	20230731	24300	37.04	20230102	38350	-13.17	20230731	24300	37.04	20230102	0.95	N	240810	500	245 억	10590483	N	N	7064	N	N
155	20231201	150838	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33200	-800	5	-2.35	5257776600	158002	84.69	33500	33600	33000	44200	23800	34000	33276.48	21.58	-1416	-16859	34900	34450	34050	33600	33200	34250	33400	245	10200	500	25840	50	1	49083901	16296	18.22	1.82	12	0.32	1822.00	18283.00	38350	20230731	-13.43	24300	20230102	36.63	38350	-13.43	20230731	24300	36.63	20230102	38350	-13.43	20230731	24300	36.63	20230102	0.95	N	240810	500	245 억	10590483	N	N	24155	N	N
156	20231201	140837	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33200	-800	5	-2.35	4741232700	142458	76.36	33500	33600	33000	44200	23800	34000	33281.43	21.58	-1416	-23341	34900	34450	34050	33600	33200	34250	33400	245	10200	500	25840	50	1	49083901	16296	18.22	1.82	12	0.29	1822.00	18283.00	38350	20230731	-13.43	24300	20230102	36.63	38350	-13.43	20230731	24300	36.63	20230102	38350	-13.43	20230731	24300	36.63	20230102	0.95	N	240810	500	245 억	10590483	N	N	24155	N	N
157	20231201	130840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33450	-550	5	-1.62	4290565500	128914	69.10	33500	33600	33000	44200	23800	34000	33282.18	21.58	-1416	-25438	34900	34450	34050	33600	33200	34250	33400	245	10200	500	25840	50	1	49083901	16419	18.36	1.83	12	0.26	1822.00	18283.00	38350	20230731	-12.78	24300	20230102	37.65	38350	-12.78	20230731	24300	37.65	20230102	38350	-12.78	20230731	24300	37.65	20230102	0.95	N	240810	500	245 억	10590483	N	N	24155	N	N
158	20231201	120845	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33250	-750	5	-2.21	3900993200	117217	62.83	33500	33600	33000	44200	23800	34000	33279.87	21.58	-1416	-28055	34900	34450	34050	33600	33200	34250	33400	245	10200	500	25840	50	1	49083901	16320	18.25	1.82	12	0.24	1822.00	18283.00	38350	20230731	-13.30	24300	20230102	36.83	38350	-13.30	20230731	24300	36.83	20230102	38350	-13.30	20230731	24300	36.83	20230102	0.95	N	240810	500	245 억	10590483	N	N	24155	N	N
159	20231201	110840	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33200	-800	5	-2.35	2961140300	88850	47.62	33500	33600	33100	44200	23800	34000	33327.13	21.58	-1416	-31978	34900	34450	34050	33600	33200	34250	33400	245	10200	500	25840	50	1	49083901	16296	18.22	1.82	12	0.18	1822.00	18283.00	38350	20230731	-13.43	24300	20230102	36.63	38350	-13.43	20230731	24300	36.63	20230102	38350	-13.43	20230731	24300	36.63	20230102	0.95	N	240810	500	245 억	10590483	N	N	24155	N	N
160	20231201	100846	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33400	-600	5	-1.76	1813702250	54360	29.14	33500	33600	33100	44200	23800	34000	33364.21	21.58	-1416	-16646	34900	34450	34050	33600	33200	34250	33400	245	10200	500	25840	50	1	49083901	16394	18.33	1.83	12	0.11	1822.00	18283.00	38350	20230731	-12.91	24300	20230102	37.45	38350	-12.91	20230731	24300	37.45	20230102	38350	-12.91	20230731	24300	37.45	20230102	0.95	N	240810	500	245 억	10590483	N	N	24155	N	N
161	20231201	090837	55	30.00	KSQ150	반도체	N	N	N	Y	40	N	33300	-700	5	-2.06	1005635150	30130	16.15	33500	33600	33100	44200	23800	34000	33375.77	21.58	-1416	-14407	34900	34450	34050	33600	33200	34250	33400	245	10200	500	25840	50	1	49083901	16345	18.28	1.82	12	0.06	1822.00	18283.00	38350	20230731	-13.17	24300	20230102	37.04	38350	-13.17	20230731	24300	37.04	20230102	38350	-13.17	20230731	24300	37.04	20230102	0.95	N	240810	500	245 억	10590483	N	N	24155	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History