KissMeData/039030/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

84 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	20231130	160501	57	100.00	KSQ150	반도체	N	N	N	N	N	157800	-800	5	-0.50	18449753000	116356	127.66	159200	161000	157200	206000	111100	158600	158565.73	17.66	-591	-16372	163400	161000	159600	157200	155800	160300	156500	62	47400	500	120530	100	1	12319550	19440	25.40	3.55	12	0.94	6212.00	44471.00	182900	20230904	-13.72	62700	20230103	151.67	182900	-13.72	20230904	62700	151.67	20230103	182900	-13.72	20230904	62700	151.67	20230103	3.07	N	039030	500	61 억	2176190	N	N	7828	N	N
3	20231130	150502	57	100.00	KSQ150	반도체	N	N	N	N	N	158100	-500	5	-0.32	15742352100	99211	108.85	159200	161000	157200	206000	111100	158600	158675.47	17.66	-591	-11058	163400	161000	159600	157200	155800	160300	156500	62	47400	500	120530	100	1	12319550	19477	25.45	3.56	12	0.81	6212.00	44471.00	182900	20230904	-13.56	62700	20230103	152.15	182900	-13.56	20230904	62700	152.15	20230103	182900	-13.56	20230904	62700	152.15	20230103	3.07	N	039030	500	61 억	2176190	N	N	1260	N	N
4	20231130	140459	57	100.00	KSQ150	반도체	N	N	N	N	N	158000	-600	5	-0.38	12103442400	76126	83.52	159200	161000	157800	206000	111100	158600	158992.23	17.66	-591	-8850	163400	161000	159600	157200	155800	160300	156500	62	47400	500	120530	100	1	12319550	19465	25.43	3.55	12	0.62	6212.00	44471.00	182900	20230904	-13.61	62700	20230103	151.99	182900	-13.61	20230904	62700	151.99	20230103	182900	-13.61	20230904	62700	151.99	20230103	3.07	N	039030	500	61 억	2176190	N	N	1260	N	N
5	20231130	130458	57	100.00	KSQ150	반도체	N	N	N	N	N	158800	200	2	0.13	10444641300	65652	72.03	159200	161000	157800	206000	111100	158600	159090.98	17.66	-591	-7002	163400	161000	159600	157200	155800	160300	156500	62	47400	500	120530	100	1	12319550	19563	25.56	3.57	12	0.53	6212.00	44471.00	182900	20230904	-13.18	62700	20230103	153.27	182900	-13.18	20230904	62700	153.27	20230103	182900	-13.18	20230904	62700	153.27	20230103	3.07	N	039030	500	61 억	2176190	N	N	1260	N	N
6	20231130	120507	57	100.00	KSQ150	반도체	N	N	N	N	N	158200	-400	5	-0.25	9045180700	56832	62.35	159200	161000	157800	206000	111100	158600	159156.47	17.66	-591	-6246	163400	161000	159600	157200	155800	160300	156500	62	47400	500	120530	100	1	12319550	19490	25.47	3.56	12	0.46	6212.00	44471.00	182900	20230904	-13.50	62700	20230103	152.31	182900	-13.50	20230904	62700	152.31	20230103	182900	-13.50	20230904	62700	152.31	20230103	3.07	N	039030	500	61 억	2176190	N	N	1260	N	N
7	20231130	110502	57	100.00	KSQ150	반도체	N	N	N	N	N	158200	-400	5	-0.25	7220989200	45293	49.69	159200	161000	158100	206000	111100	158600	159428.37	17.66	-591	-3737	163400	161000	159600	157200	155800	160300	156500	62	47400	500	120530	100	1	12319550	19490	25.47	3.56	12	0.37	6212.00	44471.00	182900	20230904	-13.50	62700	20230103	152.31	182900	-13.50	20230904	62700	152.31	20230103	182900	-13.50	20230904	62700	152.31	20230103	3.07	N	039030	500	61 억	2176190	N	N	1260	N	N
8	20231130	100457	57	100.00	KSQ150	반도체	N	N	N	N	N	159800	1200	2	0.76	4951475900	31016	34.03	159200	161000	158100	206000	111100	158600	159642.63	17.66	-591	-1307	163400	161000	159600	157200	155800	160300	156500	62	47400	500	120530	100	1	12319550	19687	25.72	3.59	12	0.25	6212.00	44471.00	182900	20230904	-12.63	62700	20230103	154.86	182900	-12.63	20230904	62700	154.86	20230103	182900	-12.63	20230904	62700	154.86	20230103	3.07	N	039030	500	61 억	2176190	N	N	1260	N	N
9	20231130	090459	57	100.00	KSQ150	반도체	N	N	N	N	N	159700	1100	2	0.69	453027000	2839	3.11	159200	160500	158100	206000	111100	158600	159572.74	17.66	-591	189	163400	161000	159600	157200	155800	160300	156500	62	47400	500	120530	100	1	12319550	19674	25.71	3.59	12	0.02	6212.00	44471.00	182900	20230904	-12.68	62700	20230103	154.70	182900	-12.68	20230904	62700	154.70	20230103	182900	-12.68	20230904	62700	154.70	20230103	3.07	N	039030	500	61 억	2176190	N	N	1260	N	N
10	20231129	160457	57	100.00	KSQ150	반도체	N	N	N	N	N	158600	-3700	5	-2.28	14457570100	90576	64.30	162000	162000	158200	210500	113700	162300	159619.70	17.63	-743	-4097	166633	164466	160133	157966	153633	165550	159050	62	48200	500	123340	100	1	12319550	19539	25.53	3.57	12	0.74	6212.00	44471.00	182900	20230904	-13.29	62700	20230103	152.95	182900	-13.29	20230904	62700	152.95	20230103	182900	-13.29	20230904	62700	152.95	20230103	3.10	N	039030	500	61 억	2171817	N	N	1260	N	N
11	20231129	150500	57	100.00	KSQ150	반도체	N	N	N	N	N	158800	-3500	5	-2.16	13730404000	85997	61.05	162000	162000	158200	210500	113700	162300	159660.66	17.63	-743	-3879	166633	164466	160133	157966	153633	165550	159050	62	48200	500	123340	100	1	12319550	19563	25.56	3.57	12	0.70	6212.00	44471.00	182900	20230904	-13.18	62700	20230103	153.27	182900	-13.18	20230904	62700	153.27	20230103	182900	-13.18	20230904	62700	153.27	20230103	3.10	N	039030	500	61 억	2171817	N	N	6747	N	N
12	20231129	140458	57	100.00	KSQ150	반도체	N	N	N	N	N	158800	-3500	5	-2.16	11835361200	74067	52.58	162000	162000	158200	210500	113700	162300	159791.79	17.63	-743	-2710	166633	164466	160133	157966	153633	165550	159050	62	48200	500	123340	100	1	12319550	19563	25.56	3.57	12	0.60	6212.00	44471.00	182900	20230904	-13.18	62700	20230103	153.27	182900	-13.18	20230904	62700	153.27	20230103	182900	-13.18	20230904	62700	153.27	20230103	3.10	N	039030	500	61 억	2171817	N	N	6747	N	N
13	20231129	130501	57	100.00	KSQ150	반도체	N	N	N	N	N	160400	-1900	5	-1.17	9333270500	58415	41.47	162000	162000	158200	210500	113700	162300	159774.16	17.63	-743	-2931	166633	164466	160133	157966	153633	165550	159050	62	48200	500	123340	100	1	12319550	19761	25.82	3.61	12	0.47	6212.00	44471.00	182900	20230904	-12.30	62700	20230103	155.82	182900	-12.30	20230904	62700	155.82	20230103	182900	-12.30	20230904	62700	155.82	20230103	3.10	N	039030	500	61 억	2171817	N	N	6747	N	N
14	20231129	120500	57	100.00	KSQ150	반도체	N	N	N	N	N	159600	-2700	5	-1.66	8190635900	51257	36.39	162000	162000	158200	210500	113700	162300	159794.24	17.63	-743	-2829	166633	164466	160133	157966	153633	165550	159050	62	48200	500	123340	100	1	12319550	19662	25.69	3.59	12	0.42	6212.00	44471.00	182900	20230904	-12.74	62700	20230103	154.55	182900	-12.74	20230904	62700	154.55	20230103	182900	-12.74	20230904	62700	154.55	20230103	3.10	N	039030	500	61 억	2171817	N	N	6747	N	N
15	20231129	110500	57	100.00	KSQ150	반도체	N	N	N	N	N	159400	-2900	5	-1.79	7271138900	45494	32.30	162000	162000	158200	210500	113700	162300	159824.97	17.63	-743	-858	166633	164466	160133	157966	153633	165550	159050	62	48200	500	123340	100	1	12319550	19637	25.66	3.58	12	0.37	6212.00	44471.00	182900	20230904	-12.85	62700	20230103	154.23	182900	-12.85	20230904	62700	154.23	20230103	182900	-12.85	20230904	62700	154.23	20230103	3.10	N	039030	500	61 억	2171817	N	N	6747	N	N
16	20231129	100458	57	100.00	KSQ150	반도체	N	N	N	N	N	160800	-1500	5	-0.92	5750077900	35979	25.54	162000	162000	158200	210500	113700	162300	159815.89	17.63	-743	-2298	166633	164466	160133	157966	153633	165550	159050	62	48200	500	123340	100	1	12319550	19810	25.89	3.62	12	0.29	6212.00	44471.00	182900	20230904	-12.08	62700	20230103	156.46	182900	-12.08	20230904	62700	156.46	20230103	182900	-12.08	20230904	62700	156.46	20230103	3.10	N	039030	500	61 억	2171817	N	N	6747	N	N
17	20231129	090456	57	100.00	KSQ150	반도체	N	N	N	N	N	160700	-1600	5	-0.99	1022197700	6346	4.51	162000	162000	159700	210500	113700	162300	161072.65	17.63	-743	-1372	166633	164466	160133	157966	153633	165550	159050	62	48200	500	123340	100	1	12319550	19798	25.87	3.61	12	0.05	6212.00	44471.00	182900	20230904	-12.14	62700	20230103	156.30	182900	-12.14	20230904	62700	156.30	20230103	182900	-12.14	20230904	62700	156.30	20230103	3.10	N	039030	500	61 억	2171817	N	N	6747	N	N
18	20231128	160458	57	100.00	KSQ150	반도체	N	N	N	N	N	162300	4100	2	2.59	22262420500	139716	163.21	159200	162300	155800	205500	110800	158200	159332.03	17.53	-384	9271	163933	161066	158533	155666	153133	160900	155500	62	47300	500	120230	100	1	12319550	19995	26.13	3.65	12	1.13	6212.00	44471.00	182900	20230904	-11.26	62700	20230103	158.85	182900	-11.26	20230904	62700	158.85	20230103	182900	-11.26	20230904	62700	158.85	20230103	3.05	N	039030	500	61 억	2159369	N	N	6747	N	N
19	20231128	150427	57	100.00	KSQ150	반도체	N	N	N	N	N	161800	3600	2	2.28	19951098800	125451	146.55	159200	161900	155800	205500	110800	158200	159034.99	17.53	-384	9389	163933	161066	158533	155666	153133	160900	155500	62	47300	500	120230	100	1	12319550	19933	26.05	3.64	12	1.02	6212.00	44471.00	182900	20230904	-11.54	62700	20230103	158.05	182900	-11.54	20230904	62700	158.05	20230103	182900	-11.54	20230904	62700	158.05	20230103	3.05	N	039030	500	61 억	2159369	N	N	3034	N	N
20	20231128	140456	57	100.00	KSQ150	반도체	N	N	N	N	N	161000	2800	2	1.77	16953813600	106876	124.85	159200	161900	155800	205500	110800	158200	158630.69	17.53	-384	7550	163933	161066	158533	155666	153133	160900	155500	62	47300	500	120230	100	1	12319550	19834	25.92	3.62	12	0.87	6212.00	44471.00	182900	20230904	-11.97	62700	20230103	156.78	182900	-11.97	20230904	62700	156.78	20230103	182900	-11.97	20230904	62700	156.78	20230103	3.05	N	039030	500	61 억	2159369	N	N	3034	N	N
21	20231128	130455	57	100.00	KSQ150	반도체	N	N	N	N	N	158500	300	2	0.19	11416992700	72405	84.58	159200	160200	155800	205500	110800	158200	157682.38	17.53	-384	-687	163933	161066	158533	155666	153133	160900	155500	62	47300	500	120230	100	1	12319550	19526	25.52	3.56	12	0.59	6212.00	44471.00	182900	20230904	-13.34	62700	20230103	152.79	182900	-13.34	20230904	62700	152.79	20230103	182900	-13.34	20230904	62700	152.79	20230103	3.05	N	039030	500	61 억	2159369	N	N	3034	N	N
22	20231128	120455	57	100.00	KSQ150	반도체	N	N	N	N	N	157900	-300	5	-0.19	9260941700	58830	68.72	159200	160200	155800	205500	110800	158200	157418.69	17.53	-384	-2497	163933	161066	158533	155666	153133	160900	155500	62	47300	500	120230	100	1	12319550	19453	25.42	3.55	12	0.48	6212.00	44471.00	182900	20230904	-13.67	62700	20230103	151.83	182900	-13.67	20230904	62700	151.83	20230103	182900	-13.67	20230904	62700	151.83	20230103	3.05	N	039030	500	61 억	2159369	N	N	3034	N	N
23	20231128	110455	57	100.00	KSQ150	반도체	N	N	N	N	N	158200	0	3	0.00	7499476800	47689	55.71	159200	160200	155800	205500	110800	158200	157258.00	17.53	-384	-3697	163933	161066	158533	155666	153133	160900	155500	62	47300	500	120230	100	1	12319550	19490	25.47	3.56	12	0.39	6212.00	44471.00	182900	20230904	-13.50	62700	20230103	152.31	182900	-13.50	20230904	62700	152.31	20230103	182900	-13.50	20230904	62700	152.31	20230103	3.05	N	039030	500	61 억	2159369	N	N	3034	N	N
24	20231128	100456	57	100.00	KSQ150	반도체	N	N	N	N	N	156100	-2100	5	-1.33	4645648100	29512	34.48	159200	160200	156000	205500	110800	158200	157415.56	17.53	-384	-6429	163933	161066	158533	155666	153133	160900	155500	62	47300	500	120230	100	1	12319550	19231	25.13	3.51	12	0.24	6212.00	44471.00	182900	20230904	-14.65	62700	20230103	148.96	182900	-14.65	20230904	62700	148.96	20230103	182900	-14.65	20230904	62700	148.96	20230103	3.05	N	039030	500	61 억	2159369	N	N	3034	N	N
25	20231128	090454	57	100.00	KSQ150	반도체	N	N	N	N	N	159400	1200	2	0.76	352282700	2212	2.58	159200	159600	158700	205500	110800	158200	159259.81	17.53	-384	399	163933	161066	158533	155666	153133	160900	155500	62	47300	500	120230	100	1	12319550	19637	25.66	3.58	12	0.02	6212.00	44471.00	182900	20230904	-12.85	62700	20230103	154.23	182900	-12.85	20230904	62700	154.23	20230103	182900	-12.85	20230904	62700	154.23	20230103	3.05	N	039030	500	61 억	2159369	N	N	3034	N	N
26	20231127	160455	57	100.00	KSQ150	반도체	N	N	N	N	N	158200	-1000	5	-0.63	13455357000	84804	110.15	158200	161400	156000	206500	111500	159200	158665.00	17.44	271	5110	162400	160800	159700	158100	157000	160250	157550	62	47300	500	120990	100	1	12319550	19490	25.47	3.56	12	0.69	6212.00	44471.00	182900	20230904	-13.50	62700	20230103	152.31	182900	-13.50	20230904	62700	152.31	20230103	182900	-13.50	20230904	62700	152.31	20230103	2.95	N	039030	500	61 억	2148777	N	N	3030	N	N
27	20231127	150454	57	100.00	KSQ150	반도체	N	N	N	N	N	158100	-1100	5	-0.69	12408287300	78180	101.54	158200	161400	156000	206500	111500	159200	158714.14	17.44	271	5480	162400	160800	159700	158100	157000	160250	157550	62	47300	500	120990	100	1	12319550	19477	25.45	3.56	12	0.63	6212.00	44471.00	182900	20230904	-13.56	62700	20230103	152.15	182900	-13.56	20230904	62700	152.15	20230103	182900	-13.56	20230904	62700	152.15	20230103	2.95	N	039030	500	61 억	2148777	N	N	238	N	N
28	20231127	140458	57	100.00	KSQ150	반도체	N	N	N	N	N	158800	-400	5	-0.25	10972878500	69109	89.76	158200	161400	156000	206500	111500	159200	158776.20	17.44	271	5455	162400	160800	159700	158100	157000	160250	157550	62	47300	500	120990	100	1	12319550	19563	25.56	3.57	12	0.56	6212.00	44471.00	182900	20230904	-13.18	62700	20230103	153.27	182900	-13.18	20230904	62700	153.27	20230103	182900	-13.18	20230904	62700	153.27	20230103	2.95	N	039030	500	61 억	2148777	N	N	238	N	N
29	20231127	130455	57	100.00	KSQ150	반도체	N	N	N	N	N	158100	-1100	5	-0.69	9405260800	59248	76.95	158200	161400	156000	206500	111500	159200	158743.68	17.44	271	5199	162400	160800	159700	158100	157000	160250	157550	62	47300	500	120990	100	1	12319550	19477	25.45	3.56	12	0.48	6212.00	44471.00	182900	20230904	-13.56	62700	20230103	152.15	182900	-13.56	20230904	62700	152.15	20230103	182900	-13.56	20230904	62700	152.15	20230103	2.95	N	039030	500	61 억	2148777	N	N	238	N	N
30	20231127	120456	57	100.00	KSQ150	반도체	N	N	N	N	N	158900	-300	5	-0.19	8096458800	50959	66.19	158200	161400	156000	206500	111500	159200	158881.62	17.44	271	4385	162400	160800	159700	158100	157000	160250	157550	62	47300	500	120990	100	1	12319550	19576	25.58	3.57	12	0.41	6212.00	44471.00	182900	20230904	-13.12	62700	20230103	153.43	182900	-13.12	20230904	62700	153.43	20230103	182900	-13.12	20230904	62700	153.43	20230103	2.95	N	039030	500	61 억	2148777	N	N	238	N	N
31	20231127	110450	57	100.00	KSQ150	반도체	N	N	N	N	N	158700	-500	5	-0.31	7175575300	45151	58.64	158200	161400	156000	206500	111500	159200	158923.75	17.44	271	3694	162400	160800	159700	158100	157000	160250	157550	62	47300	500	120990	100	1	12319550	19551	25.55	3.57	12	0.37	6212.00	44471.00	182900	20230904	-13.23	62700	20230103	153.11	182900	-13.23	20230904	62700	153.11	20230103	182900	-13.23	20230904	62700	153.11	20230103	2.95	N	039030	500	61 억	2148777	N	N	238	N	N
32	20231127	100448	57	100.00	KSQ150	반도체	N	N	N	N	N	159800	600	2	0.38	5279808300	33263	43.20	158200	161400	156000	206500	111500	159200	158728.70	17.44	271	3375	162400	160800	159700	158100	157000	160250	157550	62	47300	500	120990	100	1	12319550	19687	25.72	3.59	12	0.27	6212.00	44471.00	182900	20230904	-12.63	62700	20230103	154.86	182900	-12.63	20230904	62700	154.86	20230103	182900	-12.63	20230904	62700	154.86	20230103	2.95	N	039030	500	61 억	2148777	N	N	238	N	N
33	20231127	090450	57	100.00	KSQ150	반도체	N	N	N	N	N	156300	-2900	5	-1.82	1021055500	6498	8.44	158200	158500	156000	206500	111500	159200	157123.26	17.44	271	-711	162400	160800	159700	158100	157000	160250	157550	62	47300	500	120990	100	1	12319550	19255	25.16	3.51	12	0.05	6212.00	44471.00	182900	20230904	-14.54	62700	20230103	149.28	182900	-14.54	20230904	62700	149.28	20230103	182900	-14.54	20230904	62700	149.28	20230103	2.95	N	039030	500	61 억	2148777	N	N	238	N	N
34	20231124	160445	57	100.00	KSQ150	반도체	N	N	N	N	N	159200	-400	5	-0.25	12183660100	76347	42.77	159700	161300	158600	207000	111800	159600	159583.28	17.30	-473	-14164	173133	166366	162633	155866	152133	164500	154000	62	47400	500	121290	100	1	12319550	19613	25.63	3.58	12	0.62	6212.00	44471.00	182900	20230904	-12.96	62700	20230103	153.91	182900	-12.96	20230904	62700	153.91	20230103	182900	-12.96	20230904	62700	153.91	20230103	3.06	N	039030	500	61 억	2131838	N	N	238	N	N
35	20231124	150451	57	100.00	KSQ150	반도체	N	N	N	N	N	159100	-500	5	-0.31	11269768100	70607	39.55	159700	161300	158600	207000	111800	159600	159612.63	17.30	-473	-14182	173133	166366	162633	155866	152133	164500	154000	62	47400	500	121290	100	1	12319550	19600	25.61	3.58	12	0.57	6212.00	44471.00	182900	20230904	-13.01	62700	20230103	153.75	182900	-13.01	20230904	62700	153.75	20230103	182900	-13.01	20230904	62700	153.75	20230103	3.06	N	039030	500	61 억	2131838	N	N	272	N	N
36	20231124	140453	57	100.00	KSQ150	반도체	N	N	N	N	N	159500	-100	5	-0.06	9493051700	59456	33.31	159700	161300	158600	207000	111800	159600	159665.21	17.30	-473	-12998	173133	166366	162633	155866	152133	164500	154000	62	47400	500	121290	100	1	12319550	19650	25.68	3.59	12	0.48	6212.00	44471.00	182900	20230904	-12.79	62700	20230103	154.39	182900	-12.79	20230904	62700	154.39	20230103	182900	-12.79	20230904	62700	154.39	20230103	3.06	N	039030	500	61 억	2131838	N	N	272	N	N
37	20231124	130450	57	100.00	KSQ150	반도체	N	N	N	N	N	159500	-100	5	-0.06	8672130200	54307	30.42	159700	161300	158600	207000	111800	159600	159687.23	17.30	-473	-12383	173133	166366	162633	155866	152133	164500	154000	62	47400	500	121290	100	1	12319550	19650	25.68	3.59	12	0.44	6212.00	44471.00	182900	20230904	-12.79	62700	20230103	154.39	182900	-12.79	20230904	62700	154.39	20230103	182900	-12.79	20230904	62700	154.39	20230103	3.06	N	039030	500	61 억	2131838	N	N	272	N	N
38	20231124	120453	57	100.00	KSQ150	반도체	N	N	N	N	N	159700	100	2	0.06	7709474900	48290	27.05	159700	161300	158600	207000	111800	159600	159649.56	17.30	-473	-11289	173133	166366	162633	155866	152133	164500	154000	62	47400	500	121290	100	1	12319550	19674	25.71	3.59	12	0.39	6212.00	44471.00	182900	20230904	-12.68	62700	20230103	154.70	182900	-12.68	20230904	62700	154.70	20230103	182900	-12.68	20230904	62700	154.70	20230103	3.06	N	039030	500	61 억	2131838	N	N	272	N	N
39	20231124	110451	57	100.00	KSQ150	반도체	N	N	N	N	N	158900	-700	5	-0.44	6988480800	43756	24.51	159700	161300	158600	207000	111800	159600	159714.92	17.30	-473	-9886	173133	166366	162633	155866	152133	164500	154000	62	47400	500	121290	100	1	12319550	19576	25.58	3.57	12	0.36	6212.00	44471.00	182900	20230904	-13.12	62700	20230103	153.43	182900	-13.12	20230904	62700	153.43	20230103	182900	-13.12	20230904	62700	153.43	20230103	3.06	N	039030	500	61 억	2131838	N	N	272	N	N
40	20231124	100449	57	100.00	KSQ150	반도체	N	N	N	N	N	159100	-500	5	-0.31	5642355600	35313	19.78	159700	161300	158600	207000	111800	159600	159781.50	17.30	-473	-7868	173133	166366	162633	155866	152133	164500	154000	62	47400	500	121290	100	1	12319550	19600	25.61	3.58	12	0.29	6212.00	44471.00	182900	20230904	-13.01	62700	20230103	153.75	182900	-13.01	20230904	62700	153.75	20230103	182900	-13.01	20230904	62700	153.75	20230103	3.06	N	039030	500	61 억	2131838	N	N	272	N	N
41	20231124	090450	57	100.00	KSQ150	반도체	N	N	N	N	N	160000	400	2	0.25	1083748400	6786	3.80	159700	160300	159300	207000	111800	159600	159704.29	17.30	-473	-2732	173133	166366	162633	155866	152133	164500	154000	62	47400	500	121290	100	1	12319550	19711	25.76	3.60	12	0.06	6212.00	44471.00	182900	20230904	-12.52	62700	20230103	155.18	182900	-12.52	20230904	62700	155.18	20230103	182900	-12.52	20230904	62700	155.18	20230103	3.06	N	039030	500	61 억	2131838	N	N	272	N	N
42	20231123	160444	57	100.00	KSQ150	반도체	N	N	N	N	N	159600	-9700	5	-5.73	28968459500	177671	56.44	168300	169400	158900	220000	118600	169300	163045.43	17.69	-1264	-35163	177500	173400	165300	161200	153100	175450	163250	62	50700	500	128660	100	1	12319550	19662	25.69	3.59	12	1.44	6212.00	44471.00	182900	20230904	-12.74	62700	20230103	154.55	182900	-12.74	20230904	62700	154.55	20230103	182900	-12.74	20230904	62700	154.55	20230103	3.00	N	039030	500	61 억	2179144	N	N	272	N	N
43	20231123	150501	57	100.00	KSQ150	반도체	N	N	N	N	N	159200	-10100	5	-5.97	26024988500	159199	50.57	168300	169400	159200	220000	118600	169300	163464.93	17.69	-1264	-35224	177500	173400	165300	161200	153100	175450	163250	62	50700	500	128660	100	1	12319550	19613	25.63	3.58	12	1.29	6212.00	44471.00	182900	20230904	-12.96	62700	20230103	153.91	182900	-12.96	20230904	62700	153.91	20230103	182900	-12.96	20230904	62700	153.91	20230103	3.00	N	039030	500	61 억	2179144	N	N	1815	N	N
44	20231123	140454	57	100.00	KSQ150	반도체	N	N	N	N	N	161500	-7800	5	-4.61	20275772900	123336	39.18	168300	169400	161000	220000	118600	169300	164384.12	17.69	-1264	-29164	177500	173400	165300	161200	153100	175450	163250	62	50700	500	128660	100	1	12319550	19896	26.00	3.63	12	1.00	6212.00	44471.00	182900	20230904	-11.70	62700	20230103	157.58	182900	-11.70	20230904	62700	157.58	20230103	182900	-11.70	20230904	62700	157.58	20230103	3.00	N	039030	500	61 억	2179144	N	N	1815	N	N
45	20231123	130456	57	100.00	KSQ150	반도체	N	N	N	N	N	162600	-6700	5	-3.96	16445522400	99681	31.67	168300	169400	162600	220000	118600	169300	164970.09	17.69	-1264	-26955	177500	173400	165300	161200	153100	175450	163250	62	50700	500	128660	100	1	12319550	20032	26.18	3.66	12	0.81	6212.00	44471.00	182900	20230904	-11.10	62700	20230103	159.33	182900	-11.10	20230904	62700	159.33	20230103	182900	-11.10	20230904	62700	159.33	20230103	3.00	N	039030	500	61 억	2179144	N	N	1815	N	N
46	20231123	120450	57	100.00	KSQ150	반도체	N	N	N	N	N	163400	-5900	5	-3.48	14387993300	87079	27.66	168300	169400	163000	220000	118600	169300	165216.87	17.69	-1264	-25113	177500	173400	165300	161200	153100	175450	163250	62	50700	500	128660	100	1	12319550	20130	26.30	3.67	12	0.71	6212.00	44471.00	182900	20230904	-10.66	62700	20230103	160.61	182900	-10.66	20230904	62700	160.61	20230103	182900	-10.66	20230904	62700	160.61	20230103	3.00	N	039030	500	61 억	2179144	N	N	1815	N	N
47	20231123	110500	57	100.00	KSQ150	반도체	N	N	N	N	N	164200	-5100	5	-3.01	11159531500	67369	21.40	168300	169400	163300	220000	118600	169300	165633.56	17.69	-1264	-21537	177500	173400	165300	161200	153100	175450	163250	62	50700	500	128660	100	1	12319550	20229	26.43	3.69	12	0.55	6212.00	44471.00	182900	20230904	-10.22	62700	20230103	161.88	182900	-10.22	20230904	62700	161.88	20230103	182900	-10.22	20230904	62700	161.88	20230103	3.00	N	039030	500	61 억	2179144	N	N	1815	N	N
48	20231123	100451	57	100.00	KSQ150	반도체	N	N	N	N	N	163700	-5600	5	-3.31	9253847400	55783	17.72	168300	169400	163300	220000	118600	169300	165873.95	17.69	-1264	-18617	177500	173400	165300	161200	153100	175450	163250	62	50700	500	128660	100	1	12319550	20167	26.35	3.68	12	0.45	6212.00	44471.00	182900	20230904	-10.50	62700	20230103	161.08	182900	-10.50	20230904	62700	161.08	20230103	182900	-10.50	20230904	62700	161.08	20230103	3.00	N	039030	500	61 억	2179144	N	N	1815	N	N
49	20231123	090447	57	100.00	KSQ150	반도체	N	N	N	N	N	168700	-600	5	-0.35	1432172900	8505	2.70	168300	169400	167800	220000	118600	169300	168362.90	17.69	-1264	-3719	177500	173400	165300	161200	153100	175450	163250	62	50700	500	128660	100	1	12319550	20783	27.16	3.79	12	0.07	6212.00	44471.00	182900	20230904	-7.76	62700	20230103	169.06	182900	-7.76	20230904	62700	169.06	20230103	182900	-7.76	20230904	62700	169.06	20230103	3.00	N	039030	500	61 억	2179144	N	N	1815	N	N
50	20231122	160435	57	100.00	KSQ150	반도체	N	N	N	N	N	169300	8600	2	5.35	52099238200	312849	189.06	158200	169400	157200	208500	112500	160700	166529.76	17.44	262	36876	167966	164332	162166	158532	156366	163250	157450	62	47800	500	122130	100	1	12319550	20857	27.25	3.81	12	2.54	6212.00	44471.00	182900	20230904	-7.44	62700	20230103	170.02	182900	-7.44	20230904	62700	170.02	20230103	182900	-7.44	20230904	62700	170.02	20230103	3.16	N	039030	500	61 억	2148009	N	N	1815	N	N
51	20231122	150444	57	100.00	KSQ150	반도체	N	N	N	N	N	168800	8100	2	5.04	47216511900	283958	171.60	158200	169400	157200	208500	112500	160700	166282.27	17.44	262	34206	167966	164332	162166	158532	156366	163250	157450	62	47800	500	122130	100	1	12319550	20795	27.17	3.80	12	2.30	6212.00	44471.00	182900	20230904	-7.71	62700	20230103	169.22	182900	-7.71	20230904	62700	169.22	20230103	182900	-7.71	20230904	62700	169.22	20230103	3.16	N	039030	500	61 억	2148009	N	N	1852	N	N
52	20231122	140437	57	100.00	KSQ150	반도체	N	N	N	N	N	166600	5900	2	3.67	38092084500	229770	138.85	158200	169400	157200	208500	112500	160700	165786.20	17.44	262	19689	167966	164332	162166	158532	156366	163250	157450	62	47800	500	122130	100	1	12319550	20524	26.82	3.75	12	1.87	6212.00	44471.00	182900	20230904	-8.91	62700	20230103	165.71	182900	-8.91	20230904	62700	165.71	20230103	182900	-8.91	20230904	62700	165.71	20230103	3.16	N	039030	500	61 억	2148009	N	N	1852	N	N
53	20231122	130453	57	100.00	KSQ150	반도체	N	N	N	N	N	167000	6300	2	3.92	34652019200	209099	126.36	158200	169400	157200	208500	112500	160700	165723.52	17.44	262	16644	167966	164332	162166	158532	156366	163250	157450	62	47800	500	122130	100	1	12319550	20574	26.88	3.76	12	1.70	6212.00	44471.00	182900	20230904	-8.69	62700	20230103	166.35	182900	-8.69	20230904	62700	166.35	20230103	182900	-8.69	20230904	62700	166.35	20230103	3.16	N	039030	500	61 억	2148009	N	N	1852	N	N
54	20231122	120454	57	100.00	KSQ150	반도체	N	N	N	N	N	165600	4900	2	3.05	31198784700	188376	113.84	158200	169400	157200	208500	112500	160700	165622.88	17.44	262	11881	167966	164332	162166	158532	156366	163250	157450	62	47800	500	122130	100	1	12319550	20401	26.66	3.72	12	1.53	6212.00	44471.00	182900	20230904	-9.46	62700	20230103	164.11	182900	-9.46	20230904	62700	164.11	20230103	182900	-9.46	20230904	62700	164.11	20230103	3.16	N	039030	500	61 억	2148009	N	N	1852	N	N
55	20231122	110513	57	100.00	KSQ150	반도체	N	N	N	N	N	164900	4200	2	2.61	29057914100	175424	106.01	158200	169400	157200	208500	112500	160700	165647.28	17.44	262	12344	167966	164332	162166	158532	156366	163250	157450	62	47800	500	122130	100	1	12319550	20315	26.55	3.71	12	1.42	6212.00	44471.00	182900	20230904	-9.84	62700	20230103	163.00	182900	-9.84	20230904	62700	163.00	20230103	182900	-9.84	20230904	62700	163.00	20230103	3.16	N	039030	500	61 억	2148009	N	N	1852	N	N
56	20231122	100500	57	100.00	KSQ150	반도체	N	N	N	N	N	165200	4500	2	2.80	23169365900	139762	84.46	158200	169400	157200	208500	112500	160700	165781.66	17.44	262	11329	167966	164332	162166	158532	156366	163250	157450	62	47800	500	122130	100	1	12319550	20352	26.59	3.71	12	1.13	6212.00	44471.00	182900	20230904	-9.68	62700	20230103	163.48	182900	-9.68	20230904	62700	163.48	20230103	182900	-9.68	20230904	62700	163.48	20230103	3.16	N	039030	500	61 억	2148009	N	N	1852	N	N
57	20231122	090437	57	100.00	KSQ150	반도체	N	N	N	N	N	160400	-300	5	-0.19	1251839600	7902	4.78	158200	160400	157200	208500	112500	160700	158385.45	17.44	262	-1038	167966	164332	162166	158532	156366	163250	157450	62	47800	500	122130	100	1	12319550	19761	25.82	3.61	12	0.06	6212.00	44471.00	182900	20230904	-12.30	62700	20230103	155.82	182900	-12.30	20230904	62700	155.82	20230103	182900	-12.30	20230904	62700	155.82	20230103	3.16	N	039030	500	61 억	2148009	N	N	1852	N	N
58	20231121	160440	57	100.00	KSQ150	반도체	N	N	N	N	N	160700	600	2	0.37	26734514600	164461	145.81	161700	165800	160000	208000	112100	160100	162562.14	17.42	0	-13674	167700	163900	158200	154400	148700	165800	156300	62	47900	500	121670	100	1	12319550	19798	25.87	3.61	12	1.33	6212.00	44471.00	182900	20230904	-12.14	62700	20230103	156.30	182900	-12.14	20230904	62700	156.30	20230103	182900	-12.14	20230904	62700	156.30	20230103	3.15	N	039030	500	61 억	2145704	N	N	1852	N	N
59	20231121	150441	57	100.00	KSQ150	반도체	N	N	N	N	N	160500	400	2	0.25	25658550900	157761	139.87	161700	165800	160000	208000	112100	160100	162641.91	17.42	0	-13151	167700	163900	158200	154400	148700	165800	156300	62	47900	500	121670	100	1	12319550	19773	25.84	3.61	12	1.28	6212.00	44471.00	182900	20230904	-12.25	62700	20230103	155.98	182900	-12.25	20230904	62700	155.98	20230103	182900	-12.25	20230904	62700	155.98	20230103	3.15	N	039030	500	61 억	2145704	N	N	105	N	N
60	20231121	140435	57	100.00	KSQ150	반도체	N	N	N	N	N	160400	300	2	0.19	22922454900	140711	124.76	161700	165800	160200	208000	112100	160100	162904.50	17.42	0	-9806	167700	163900	158200	154400	148700	165800	156300	62	47900	500	121670	100	1	12319550	19761	25.82	3.61	12	1.14	6212.00	44471.00	182900	20230904	-12.30	62700	20230103	155.82	182900	-12.30	20230904	62700	155.82	20230103	182900	-12.30	20230904	62700	155.82	20230103	3.15	N	039030	500	61 억	2145704	N	N	105	N	N
61	20231121	130434	57	100.00	KSQ150	반도체	N	N	N	N	N	161400	1300	2	0.81	20870698800	127956	113.45	161700	165800	160200	208000	112100	160100	163108.40	17.42	0	-7429	167700	163900	158200	154400	148700	165800	156300	62	47900	500	121670	100	1	12319550	19884	25.98	3.63	12	1.04	6212.00	44471.00	182900	20230904	-11.76	62700	20230103	157.42	182900	-11.76	20230904	62700	157.42	20230103	182900	-11.76	20230904	62700	157.42	20230103	3.15	N	039030	500	61 억	2145704	N	N	105	N	N
62	20231121	120433	57	100.00	KSQ150	반도체	N	N	N	N	N	161500	1400	2	0.87	20037461100	122802	108.88	161700	165800	160200	208000	112100	160100	163168.85	17.42	0	-5416	167700	163900	158200	154400	148700	165800	156300	62	47900	500	121670	100	1	12319550	19896	26.00	3.63	12	1.00	6212.00	44471.00	182900	20230904	-11.70	62700	20230103	157.58	182900	-11.70	20230904	62700	157.58	20230103	182900	-11.70	20230904	62700	157.58	20230103	3.15	N	039030	500	61 억	2145704	N	N	105	N	N
63	20231121	110433	57	100.00	KSQ150	반도체	N	N	N	N	N	162400	2300	2	1.44	17991040100	110153	97.66	161700	165800	160200	208000	112100	160100	163327.74	17.42	0	-1167	167700	163900	158200	154400	148700	165800	156300	62	47900	500	121670	100	1	12319550	20007	26.14	3.65	12	0.89	6212.00	44471.00	182900	20230904	-11.21	62700	20230103	159.01	182900	-11.21	20230904	62700	159.01	20230103	182900	-11.21	20230904	62700	159.01	20230103	3.15	N	039030	500	61 억	2145704	N	N	105	N	N
64	20231121	100423	57	100.00	KSQ150	반도체	N	N	N	N	N	163700	3600	2	2.25	14881666800	91130	80.80	161700	165800	160200	208000	112100	160100	163301.51	17.42	0	4004	167700	163900	158200	154400	148700	165800	156300	62	47900	500	121670	100	1	12319550	20167	26.35	3.68	12	0.74	6212.00	44471.00	182900	20230904	-10.50	62700	20230103	161.08	182900	-10.50	20230904	62700	161.08	20230103	182900	-10.50	20230904	62700	161.08	20230103	3.15	N	039030	500	61 억	2145704	N	N	105	N	N
65	20231121	090428	57	100.00	KSQ150	반도체	N	N	N	N	N	161400	1300	2	0.81	1555974900	9581	8.49	161700	163300	161400	208000	112100	160100	162402.14	17.42	0	-1177	167700	163900	158200	154400	148700	165800	156300	62	47900	500	121670	100	1	12319550	19884	25.98	3.63	12	0.08	6212.00	44471.00	182900	20230904	-11.76	62700	20230103	157.42	182900	-11.76	20230904	62700	157.42	20230103	182900	-11.76	20230904	62700	157.42	20230103	3.15	N	039030	500	61 억	2145704	N	N	105	N	N
66	20231120	160431	57	100.00	KSQ150	반도체	N	N	N	N	N	160100	2500	2	1.59	17729275000	112296	65.54	157000	162000	152500	204500	110400	157600	157871.38	17.45	624	9303	167066	162332	159666	154932	152266	161000	153600	62	46900	500	119770	100	1	12319550	19724	25.77	3.60	12	0.91	6212.00	44471.00	182900	20230904	-12.47	62700	20230103	155.34	182900	-12.47	20230904	62700	155.34	20230103	182900	-12.47	20230904	62700	155.34	20230103	3.10	N	039030	500	61 억	2150068	N	N	105	N	N
67	20231120	150434	57	100.00	KSQ150	반도체	N	N	N	N	N	159700	2100	2	1.33	16751448400	106183	61.97	157000	162000	152500	204500	110400	157600	157760.33	17.45	624	8888	167066	162332	159666	154932	152266	161000	153600	62	46900	500	119770	100	1	12319550	19674	25.71	3.59	12	0.86	6212.00	44471.00	182900	20230904	-12.68	62700	20230103	154.70	182900	-12.68	20230904	62700	154.70	20230103	182900	-12.68	20230904	62700	154.70	20230103	3.10	N	039030	500	61 억	2150068	N	N	3902	N	N
68	20231120	140434	57	100.00	KSQ150	반도체	N	N	N	N	N	160400	2800	2	1.78	14335817800	91078	53.16	157000	162000	152500	204500	110400	157600	157401.32	17.45	624	5175	167066	162332	159666	154932	152266	161000	153600	62	46900	500	119770	100	1	12319550	19761	25.82	3.61	12	0.74	6212.00	44471.00	182900	20230904	-12.30	62700	20230103	155.82	182900	-12.30	20230904	62700	155.82	20230103	182900	-12.30	20230904	62700	155.82	20230103	3.10	N	039030	500	61 억	2150068	N	N	3902	N	N
69	20231120	130431	57	100.00	KSQ150	반도체	N	N	N	N	N	157900	300	2	0.19	10148163400	64934	37.90	157000	158900	152500	204500	110400	157600	156282.23	17.45	624	3581	167066	162332	159666	154932	152266	161000	153600	62	46900	500	119770	100	1	12319550	19453	25.42	3.55	12	0.53	6212.00	44471.00	182900	20230904	-13.67	62700	20230103	151.83	182900	-13.67	20230904	62700	151.83	20230103	182900	-13.67	20230904	62700	151.83	20230103	3.10	N	039030	500	61 억	2150068	N	N	3902	N	N
70	20231120	120431	57	100.00	KSQ150	반도체	N	N	N	N	N	158700	1100	2	0.70	9350868900	59898	34.96	157000	158900	152500	204500	110400	157600	156110.70	17.45	624	3362	167066	162332	159666	154932	152266	161000	153600	62	46900	500	119770	100	1	12319550	19551	25.55	3.57	12	0.49	6212.00	44471.00	182900	20230904	-13.23	62700	20230103	153.11	182900	-13.23	20230904	62700	153.11	20230103	182900	-13.23	20230904	62700	153.11	20230103	3.10	N	039030	500	61 억	2150068	N	N	3902	N	N
71	20231120	110430	57	100.00	KSQ150	반도체	N	N	N	N	N	157600	0	3	0.00	7659811000	49198	28.71	157000	158500	152500	204500	110400	157600	155689.62	17.45	624	637	167066	162332	159666	154932	152266	161000	153600	62	46900	500	119770	100	1	12319550	19416	25.37	3.54	12	0.40	6212.00	44471.00	182900	20230904	-13.83	62700	20230103	151.36	182900	-13.83	20230904	62700	151.36	20230103	182900	-13.83	20230904	62700	151.36	20230103	3.10	N	039030	500	61 억	2150068	N	N	3902	N	N
72	20231120	100429	57	100.00	KSQ150	반도체	N	N	N	N	N	156100	-1500	5	-0.95	5460977800	35175	20.53	157000	158500	152500	204500	110400	157600	155244.92	17.45	624	-206	167066	162332	159666	154932	152266	161000	153600	62	46900	500	119770	100	1	12319550	19231	25.13	3.51	12	0.29	6212.00	44471.00	182900	20230904	-14.65	62700	20230103	148.96	182900	-14.65	20230904	62700	148.96	20230103	182900	-14.65	20230904	62700	148.96	20230103	3.10	N	039030	500	61 억	2150068	N	N	3902	N	N
73	20231120	090433	57	100.00	KSQ150	반도체	N	N	N	N	N	158200	600	2	0.38	305412900	1939	1.13	157000	158500	157000	204500	110400	157600	157505.60	17.45	624	23	167066	162332	159666	154932	152266	161000	153600	62	46900	500	119770	100	1	12319550	19490	25.47	3.56	12	0.02	6212.00	44471.00	182900	20230904	-13.50	62700	20230103	152.31	182900	-13.50	20230904	62700	152.31	20230103	182900	-13.50	20230904	62700	152.31	20230103	3.10	N	039030	500	61 억	2150068	N	N	3902	N	N
74	20231117	160441	57	100.00	KSQ150	반도체	N	N	N	N	N	157600	-2400	5	-1.50	27367011500	170432	106.05	160900	164400	157000	208000	112000	160000	160600.41	17.37	262	-1477	165666	162832	159466	156632	153266	161150	154950	62	48000	500	121600	100	1	12319550	19416	25.37	3.54	12	1.38	6212.00	44471.00	182900	20230904	-13.83	62700	20230103	151.36	182900	-13.83	20230904	62700	151.36	20230103	182900	-13.83	20230904	62700	151.36	20230103	3.07	N	039030	500	61 억	2139456	N	N	3902	N	N
75	20231117	150443	57	100.00	KSQ150	반도체	N	N	N	N	N	157100	-2900	5	-1.81	26009395200	161806	100.69	160900	164400	157000	208000	112000	160000	160744.53	17.37	262	-2905	165666	162832	159466	156632	153266	161150	154950	62	48000	500	121600	100	1	12319550	19354	25.29	3.53	12	1.31	6212.00	44471.00	182900	20230904	-14.11	62700	20230103	150.56	182900	-14.11	20230904	62700	150.56	20230103	182900	-14.11	20230904	62700	150.56	20230103	3.07	N	039030	500	61 억	2139456	N	N	1735	N	N
76	20231117	140442	57	100.00	KSQ150	반도체	N	N	N	N	N	157900	-2100	5	-1.31	23233995100	144173	89.71	160900	164400	157600	208000	112000	160000	161153.95	17.37	262	-2100	165666	162832	159466	156632	153266	161150	154950	62	48000	500	121600	100	1	12319550	19453	25.42	3.55	12	1.17	6212.00	44471.00	182900	20230904	-13.67	62700	20230103	151.83	182900	-13.67	20230904	62700	151.83	20230103	182900	-13.67	20230904	62700	151.83	20230103	3.07	N	039030	500	61 억	2139456	N	N	1735	N	N
77	20231117	130440	57	100.00	KSQ150	반도체	N	N	N	N	N	158900	-1100	5	-0.69	19827289600	122669	76.33	160900	164400	158500	208000	112000	160000	161633.05	17.37	262	-3938	165666	162832	159466	156632	153266	161150	154950	62	48000	500	121600	100	1	12319550	19576	25.58	3.57	12	1.00	6212.00	44471.00	182900	20230904	-13.12	62700	20230103	153.43	182900	-13.12	20230904	62700	153.43	20230103	182900	-13.12	20230904	62700	153.43	20230103	3.07	N	039030	500	61 억	2139456	N	N	1735	N	N
78	20231117	120441	57	100.00	KSQ150	반도체	N	N	N	N	N	159800	-200	5	-0.12	17403259700	107425	66.85	160900	164400	159300	208000	112000	160000	162004.67	17.37	262	-2057	165666	162832	159466	156632	153266	161150	154950	62	48000	500	121600	100	1	12319550	19687	25.72	3.59	12	0.87	6212.00	44471.00	182900	20230904	-12.63	62700	20230103	154.86	182900	-12.63	20230904	62700	154.86	20230103	182900	-12.63	20230904	62700	154.86	20230103	3.07	N	039030	500	61 억	2139456	N	N	1735	N	N
79	20231117	110443	57	100.00	KSQ150	반도체	N	N	N	N	N	160300	300	2	0.19	15380309200	94810	59.00	160900	164400	159300	208000	112000	160000	162223.52	17.37	262	-2338	165666	162832	159466	156632	153266	161150	154950	62	48000	500	121600	100	1	12319550	19748	25.80	3.60	12	0.77	6212.00	44471.00	182900	20230904	-12.36	62700	20230103	155.66	182900	-12.36	20230904	62700	155.66	20230103	182900	-12.36	20230904	62700	155.66	20230103	3.07	N	039030	500	61 억	2139456	N	N	1735	N	N
80	20231117	100441	57	100.00	KSQ150	반도체	N	N	N	N	N	163200	3200	2	2.00	11337912100	69859	43.47	160900	163700	159300	208000	112000	160000	162298.60	17.37	262	-477	165666	162832	159466	156632	153266	161150	154950	62	48000	500	121600	100	1	12319550	20106	26.27	3.67	12	0.57	6212.00	44471.00	182900	20230904	-10.77	62700	20230103	160.29	182900	-10.77	20230904	62700	160.29	20230103	182900	-10.77	20230904	62700	160.29	20230103	3.07	N	039030	500	61 억	2139456	N	N	1735	N	N
81	20231117	090442	57	100.00	KSQ150	반도체	N	N	N	N	N	161900	1900	2	1.19	1109150200	6883	4.28	160900	162100	159300	208000	112000	160000	161151.12	17.37	262	1272	165666	162832	159466	156632	153266	161150	154950	62	48000	500	121600	100	1	12319550	19945	26.06	3.64	12	0.06	6212.00	44471.00	182900	20230904	-11.48	62700	20230103	158.21	182900	-11.48	20230904	62700	158.21	20230103	182900	-11.48	20230904	62700	158.21	20230103	3.07	N	039030	500	61 억	2139456	N	N	1735	N	N
82	20231116	160440	57	100.00	KSQ150	반도체	N	N	N	N	N	160200	-1800	5	-1.11	24344000800	153766	75.29	161800	162300	156100	210500	113400	162000	158316.17	17.38	0	-11690	168933	165466	162933	159466	156933	164200	158200	62	48500	500	123120	100	1	12319550	19736	25.79	3.60	12	1.25	6212.00	44471.00	182900	20230904	-12.41	62700	20230103	155.50	182900	-12.41	20230904	62700	155.50	20230103	182900	-12.41	20230904	62700	155.50	20230103	2.86	N	039030	500	61 억	2140693	N	N	8160	N	N
83	20231116	150440	57	100.00	KSQ150	반도체	N	N	N	N	N	160000	-2000	5	-1.23	22506402900	142279	69.66	161800	162300	156100	210500	113400	162000	158182.39	17.38	0	-11687	168933	165466	162933	159466	156933	164200	158200	62	48500	500	123120	100	1	12319550	19711	25.76	3.60	12	1.15	6212.00	44471.00	182900	20230904	-12.52	62700	20230103	155.18	182900	-12.52	20230904	62700	155.18	20230103	182900	-12.52	20230904	62700	155.18	20230103	2.86	N	039030	500	61 억	2140693	N	N	8160	N	N
84	20231116	140429	57	100.00	KSQ150	반도체	N	N	N	N	N	156600	-5400	5	-3.33	16443979200	104287	51.06	161800	162300	156100	210500	113400	162000	157676.03	17.38	0	-10198	168933	165466	162933	159466	156933	164200	158200	62	48500	500	123120	100	1	12319550	19292	25.21	3.52	12	0.85	6212.00	44471.00	182900	20230904	-14.38	62700	20230103	149.76	182900	-14.38	20230904	62700	149.76	20230103	182900	-14.38	20230904	62700	149.76	20230103	2.86	N	039030	500	61 억	2140693	N	N	8160	N	N
85	20231116	130439	57	100.00	KSQ150	반도체	N	N	N	N	N	156500	-5500	5	-3.40	14104043900	89319	43.73	161800	162300	156200	210500	113400	162000	157901.97	17.38	0	-8512	168933	165466	162933	159466	156933	164200	158200	62	48500	500	123120	100	1	12319550	19280	25.19	3.52	12	0.73	6212.00	44471.00	182900	20230904	-14.43	62700	20230103	149.60	182900	-14.43	20230904	62700	149.60	20230103	182900	-14.43	20230904	62700	149.60	20230103	2.86	N	039030	500	61 억	2140693	N	N	8160	N	N
86	20231116	120441	57	100.00	KSQ150	반도체	N	N	N	N	N	156800	-5200	5	-3.21	11312467900	71496	35.01	161800	162300	156600	210500	113400	162000	158220.06	17.38	0	-5801	168933	165466	162933	159466	156933	164200	158200	62	48500	500	123120	100	1	12319550	19317	25.24	3.53	12	0.58	6212.00	44471.00	182900	20230904	-14.27	62700	20230103	150.08	182900	-14.27	20230904	62700	150.08	20230103	182900	-14.27	20230904	62700	150.08	20230103	2.86	N	039030	500	61 억	2140693	N	N	8160	N	N
87	20231116	110438	57	100.00	KSQ150	반도체	N	N	N	N	N	158400	-3600	5	-2.22	6943130100	43816	21.45	161800	162300	156600	210500	113400	162000	158453.21	17.38	0	-3243	168933	165466	162933	159466	156933	164200	158200	62	48500	500	123120	100	1	12319550	19514	25.50	3.56	12	0.36	6212.00	44471.00	182900	20230904	-13.40	62700	20230103	152.63	182900	-13.40	20230904	62700	152.63	20230103	182900	-13.40	20230904	62700	152.63	20230103	2.86	N	039030	500	61 억	2140693	N	N	8160	N	N
88	20231116	100438	57	100.00	KSQ150	반도체	N	N	N	N	N	161100	-900	5	-0.56	843805800	5239	2.57	161800	162300	159400	210500	113400	162000	161044.69	17.38	0	-625	168933	165466	162933	159466	156933	164200	158200	62	48500	500	123120	100	1	12319550	19847	25.93	3.62	12	0.04	6212.00	44471.00	182900	20230904	-11.92	62700	20230103	156.94	182900	-11.92	20230904	62700	156.94	20230103	182900	-11.92	20230904	62700	156.94	20230103	2.86	N	039030	500	61 억	2140693	N	N	8160	N	N
89	20231116	090437	57	100.00	KSQ150	반도체	N	N	N	N	N	162000	0	3	0.00	0	0	0.00	0	0	0	210500	113400	162000	0.00	17.38	0	0	168933	165466	162933	159466	156933	164200	158200	62	48500	500	123120	100	1	12319550	19958	26.08	3.64	12	0.00	6212.00	44471.00	182900	20230904	-11.43	62700	20230103	158.37	182900	-11.43	20230904	62700	158.37	20230103	182900	-11.43	20230904	62700	158.37	20230103	2.86	N	039030	500	61 억	2140693	N	N	8160	N	N
90	20231115	160412	57	100.00	KSQ150	반도체	N	N	N	N	N	162000	3600	2	2.27	33321501000	203636	62.18	165100	166400	160400	205500	110900	158400	163634.42	17.11	958	21989	164466	161432	155366	152332	146266	162950	153850	62	47100	500	120380	100	1	12319550	19958	26.08	3.64	12	1.65	6212.00	44471.00	182900	20230904	-11.43	62700	20230103	158.37	182900	-11.43	20230904	62700	158.37	20230103	182900	-11.43	20230904	62700	158.37	20230103	2.91	N	039030	500	61 억	2108334	N	N	8156	N	N
91	20231115	150444	57	100.00	KSQ150	반도체	N	N	N	N	N	160900	2500	2	1.58	31273381500	190956	58.30	165100	166400	160400	205500	110900	158400	163773.05	17.11	958	20426	164466	161432	155366	152332	146266	162950	153850	62	47100	500	120380	100	1	12319550	19822	25.90	3.62	12	1.55	6212.00	44471.00	182900	20230904	-12.03	62700	20230103	156.62	182900	-12.03	20230904	62700	156.62	20230103	182900	-12.03	20230904	62700	156.62	20230103	2.91	N	039030	500	61 억	2108334	N	N	5478	N	N
92	20231115	140446	57	100.00	KSQ150	반도체	N	N	N	N	N	164000	5600	2	3.54	26767567200	163260	49.85	165100	166400	160400	205500	110900	158400	163957.09	17.11	958	20372	164466	161432	155366	152332	146266	162950	153850	62	47100	500	120380	100	1	12319550	20204	26.40	3.69	12	1.33	6212.00	44471.00	182900	20230904	-10.33	62700	20230103	161.56	182900	-10.33	20230904	62700	161.56	20230103	182900	-10.33	20230904	62700	161.56	20230103	2.91	N	039030	500	61 억	2108334	N	N	5478	N	N
93	20231115	130445	57	100.00	KSQ150	반도체	N	N	N	N	N	164200	5800	2	3.66	24927297700	152024	46.42	165100	166400	160400	205500	110900	158400	163969.93	17.11	958	19243	164466	161432	155366	152332	146266	162950	153850	62	47100	500	120380	100	1	12319550	20229	26.43	3.69	12	1.23	6212.00	44471.00	182900	20230904	-10.22	62700	20230103	161.88	182900	-10.22	20230904	62700	161.88	20230103	182900	-10.22	20230904	62700	161.88	20230103	2.91	N	039030	500	61 억	2108334	N	N	5478	N	N
94	20231115	120446	57	100.00	KSQ150	반도체	N	N	N	N	N	162900	4500	2	2.84	22980717600	140154	42.79	165100	166400	160400	205500	110900	158400	163968.10	17.11	958	18196	164466	161432	155366	152332	146266	162950	153850	62	47100	500	120380	100	1	12319550	20069	26.22	3.66	12	1.14	6212.00	44471.00	182900	20230904	-10.93	62700	20230103	159.81	182900	-10.93	20230904	62700	159.81	20230103	182900	-10.93	20230904	62700	159.81	20230103	2.91	N	039030	500	61 억	2108334	N	N	5478	N	N
95	20231115	110449	57	100.00	KSQ150	반도체	N	N	N	N	N	163100	4700	2	2.97	19759668200	120345	36.74	165100	166400	160400	205500	110900	158400	164192.43	17.11	958	16813	164466	161432	155366	152332	146266	162950	153850	62	47100	500	120380	100	1	12319550	20093	26.26	3.67	12	0.98	6212.00	44471.00	182900	20230904	-10.83	62700	20230103	160.13	182900	-10.83	20230904	62700	160.13	20230103	182900	-10.83	20230904	62700	160.13	20230103	2.91	N	039030	500	61 억	2108334	N	N	5478	N	N
96	20231115	100447	57	100.00	KSQ150	반도체	N	N	N	N	N	165800	7400	2	4.67	13912602100	84931	25.93	165100	166400	160400	205500	110900	158400	163811.41	17.11	958	10307	164466	161432	155366	152332	146266	162950	153850	62	47100	500	120380	100	1	12319550	20426	26.69	3.73	12	0.69	6212.00	44471.00	182900	20230904	-9.35	62700	20230103	164.43	182900	-9.35	20230904	62700	164.43	20230103	182900	-9.35	20230904	62700	164.43	20230103	2.91	N	039030	500	61 억	2108334	N	N	5478	N	N
97	20231115	090442	57	100.00	KSQ150	반도체	N	N	N	N	N	162900	4500	2	2.84	3049387700	18577	5.67	165100	165600	162100	205500	110900	158400	164152.27	17.11	958	63	164466	161432	155366	152332	146266	162950	153850	62	47100	500	120380	100	1	12319550	20069	26.22	3.66	12	0.15	6212.00	44471.00	182900	20230904	-10.93	62700	20230103	159.81	182900	-10.93	20230904	62700	159.81	20230103	182900	-10.93	20230904	62700	159.81	20230103	2.91	N	039030	500	61 억	2108334	N	N	5478	N	N
98	20231114	160437	57	100.00	KSQ150	반도체	N	N	N	N	N	158400	-700	5	-0.44	49910729900	326689	177.82	156800	158400	149300	206500	111400	159100	152775.32	17.07	468	-6015	171500	165300	160500	154300	149500	162900	151900	62	47400	500	120910	100	1	12319550	19514	25.50	3.56	12	2.65	6212.00	44471.00	182900	20230904	-13.40	62700	20230103	152.63	182900	-13.40	20230904	62700	152.63	20230103	182900	-13.40	20230904	62700	152.63	20230103	2.95	N	039030	500	61 억	2102989	N	N	5473	N	N
99	20231114	150438	57	100.00	KSQ150	반도체	N	N	N	N	N	156300	-2800	5	-1.76	47580131100	311915	169.77	156800	157500	149300	206500	111400	159100	152541.98	17.07	468	-9494	171500	165300	160500	154300	149500	162900	151900	62	47400	500	120910	100	1	12319550	19255	25.16	3.51	12	2.53	6212.00	44471.00	182900	20230904	-14.54	62700	20230103	149.28	182900	-14.54	20230904	62700	149.28	20230103	182900	-14.54	20230904	62700	149.28	20230103	2.95	N	039030	500	61 억	2102989	N	N	7469	N	N
100	20231114	140438	57	100.00	KSQ150	반도체	N	N	N	N	N	155300	-3800	5	-2.39	40855124600	268986	146.41	156800	156800	149300	206500	111400	159100	151885.69	17.07	468	-19252	171500	165300	160500	154300	149500	162900	151900	62	47400	500	120910	100	1	12319550	19132	25.00	3.49	12	2.18	6212.00	44471.00	182900	20230904	-15.09	62700	20230103	147.69	182900	-15.09	20230904	62700	147.69	20230103	182900	-15.09	20230904	62700	147.69	20230103	2.95	N	039030	500	61 억	2102989	N	N	7469	N	N
101	20231114	130440	57	100.00	KSQ150	반도체	N	N	N	N	N	151200	-7900	5	-4.97	35432562700	233566	127.13	156800	156800	149300	206500	111400	159100	151702.57	17.07	468	-31719	171500	165300	160500	154300	149500	162900	151900	62	47400	500	120910	100	1	12319550	18627	24.34	3.40	12	1.90	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	2.95	N	039030	500	61 억	2102989	N	N	7469	N	N
102	20231114	120439	57	100.00	KSQ150	반도체	N	N	N	N	N	150900	-8200	5	-5.15	33036080500	217713	118.50	156800	156800	149300	206500	111400	159100	151741.42	17.07	468	-33284	171500	165300	160500	154300	149500	162900	151900	62	47400	500	120910	100	1	12319550	18590	24.29	3.39	12	1.77	6212.00	44471.00	182900	20230904	-17.50	62700	20230103	140.67	182900	-17.50	20230904	62700	140.67	20230103	182900	-17.50	20230904	62700	140.67	20230103	2.95	N	039030	500	61 억	2102989	N	N	7469	N	N
103	20231114	110444	57	100.00	KSQ150	반도체	N	N	N	N	N	151400	-7700	5	-4.84	29237187600	192640	104.85	156800	156800	149300	206500	111400	159100	151771.12	17.07	468	-29673	171500	165300	160500	154300	149500	162900	151900	62	47400	500	120910	100	1	12319550	18652	24.37	3.40	12	1.56	6212.00	44471.00	182900	20230904	-17.22	62700	20230103	141.47	182900	-17.22	20230904	62700	141.47	20230103	182900	-17.22	20230904	62700	141.47	20230103	2.95	N	039030	500	61 억	2102989	N	N	7469	N	N
104	20231114	100440	57	100.00	KSQ150	반도체	N	N	N	N	N	151100	-8000	5	-5.03	20126239500	132121	71.91	156800	156800	150700	206500	111400	159100	152331.87	17.07	468	-16990	171500	165300	160500	154300	149500	162900	151900	62	47400	500	120910	100	1	12319550	18615	24.32	3.40	12	1.07	6212.00	44471.00	182900	20230904	-17.39	62700	20230103	140.99	182900	-17.39	20230904	62700	140.99	20230103	182900	-17.39	20230904	62700	140.99	20230103	2.95	N	039030	500	61 억	2102989	N	N	7469	N	N
105	20231114	090435	57	100.00	KSQ150	반도체	N	N	N	N	N	151800	-7300	5	-4.59	3850691800	25111	13.67	156800	156800	151400	206500	111400	159100	153346.81	17.07	468	-2121	171500	165300	160500	154300	149500	162900	151900	62	47400	500	120910	100	1	12319550	18701	24.44	3.41	12	0.20	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	2.95	N	039030	500	61 억	2102989	N	N	7469	N	N
106	20231113	160433	57	100.00	KSQ150	반도체	N	N	N	N	N	159100	-7600	5	-4.56	28238684800	175528	101.09	162700	166700	155700	216500	116700	166700	160880.35	16.93	-262	13361	175166	170932	165466	161232	155766	173050	163350	62	49800	500	126690	100	1	12319550	19600	25.61	3.58	12	1.42	6212.00	44471.00	182900	20230904	-13.01	62700	20230103	153.75	182900	-13.01	20230904	62700	153.75	20230103	182900	-13.01	20230904	62700	153.75	20230103	2.94	N	039030	500	61 억	2086240	N	N	7469	N	N
107	20231113	150432	57	100.00	KSQ150	반도체	N	N	N	N	N	159100	-7600	5	-4.56	26647195700	165527	95.33	162700	166700	155700	216500	116700	166700	160983.64	16.93	-262	12862	175166	170932	165466	161232	155766	173050	163350	62	49800	500	126690	100	1	12319550	19600	25.61	3.58	12	1.34	6212.00	44471.00	182900	20230904	-13.01	62700	20230103	153.75	182900	-13.01	20230904	62700	153.75	20230103	182900	-13.01	20230904	62700	153.75	20230103	2.94	N	039030	500	61 억	2086240	N	N	3017	N	N
108	20231113	140430	57	100.00	KSQ150	반도체	N	N	N	N	N	160200	-6500	5	-3.90	23071818400	143162	82.45	162700	166700	155700	216500	116700	166700	161158.43	16.93	-262	15921	175166	170932	165466	161232	155766	173050	163350	62	49800	500	126690	100	1	12319550	19736	25.79	3.60	12	1.16	6212.00	44471.00	182900	20230904	-12.41	62700	20230103	155.50	182900	-12.41	20230904	62700	155.50	20230103	182900	-12.41	20230904	62700	155.50	20230103	2.94	N	039030	500	61 억	2086240	N	N	3017	N	N
109	20231113	130430	57	100.00	KSQ150	반도체	N	N	N	N	N	156100	-10600	5	-6.36	19905028000	123216	70.96	162700	166700	155700	216500	116700	166700	161545.39	16.93	-262	16982	175166	170932	165466	161232	155766	173050	163350	62	49800	500	126690	100	1	12319550	19231	25.13	3.51	12	1.00	6212.00	44471.00	182900	20230904	-14.65	62700	20230103	148.96	182900	-14.65	20230904	62700	148.96	20230103	182900	-14.65	20230904	62700	148.96	20230103	2.94	N	039030	500	61 억	2086240	N	N	3017	N	N
110	20231113	120430	57	100.00	KSQ150	반도체	N	N	N	N	N	158200	-8500	5	-5.10	16245836600	99987	57.58	162700	166700	157000	216500	116700	166700	162479.07	16.93	-262	11975	175166	170932	165466	161232	155766	173050	163350	62	49800	500	126690	100	1	12319550	19490	25.47	3.56	12	0.81	6212.00	44471.00	182900	20230904	-13.50	62700	20230103	152.31	182900	-13.50	20230904	62700	152.31	20230103	182900	-13.50	20230904	62700	152.31	20230103	2.94	N	039030	500	61 억	2086240	N	N	3017	N	N
111	20231113	110429	57	100.00	KSQ150	반도체	N	N	N	N	N	160800	-5900	5	-3.54	12630451100	77289	44.51	162700	166700	160800	216500	116700	166700	163418.06	16.93	-262	7772	175166	170932	165466	161232	155766	173050	163350	62	49800	500	126690	100	1	12319550	19810	25.89	3.62	12	0.63	6212.00	44471.00	182900	20230904	-12.08	62700	20230103	156.46	182900	-12.08	20230904	62700	156.46	20230103	182900	-12.08	20230904	62700	156.46	20230103	2.94	N	039030	500	61 억	2086240	N	N	3017	N	N
112	20231113	100428	57	100.00	KSQ150	반도체	N	N	N	N	N	163600	-3100	5	-1.86	9697129700	59194	34.09	162700	166700	161600	216500	116700	166700	163818.98	16.93	-262	6406	175166	170932	165466	161232	155766	173050	163350	62	49800	500	126690	100	1	12319550	20155	26.34	3.68	12	0.48	6212.00	44471.00	182900	20230904	-10.55	62700	20230103	160.93	182900	-10.55	20230904	62700	160.93	20230103	182900	-10.55	20230904	62700	160.93	20230103	2.94	N	039030	500	61 억	2086240	N	N	3017	N	N
113	20231113	090431	57	100.00	KSQ150	반도체	N	N	N	N	N	163700	-3000	5	-1.80	1964620400	12026	6.93	162700	165000	162700	216500	116700	166700	163361.63	16.93	-262	959	175166	170932	165466	161232	155766	173050	163350	62	49800	500	126690	100	1	12319550	20167	26.35	3.68	12	0.10	6212.00	44471.00	182900	20230904	-10.50	62700	20230103	161.08	182900	-10.50	20230904	62700	161.08	20230103	182900	-10.50	20230904	62700	161.08	20230103	2.94	N	039030	500	61 억	2086240	N	N	3017	N	N
114	20231110	160448	57	100.00	KSQ150	반도체	N	N	N	N	N	166700	4300	2	2.65	27681976000	166245	152.07	160000	169700	160000	211000	113700	162400	166513.08	16.83	-106	2179	170800	166600	163400	159200	156000	165000	157600	62	48600	500	123420	100	1	12319550	20537	26.84	3.75	12	1.35	6212.00	44471.00	182900	20230904	-8.86	62700	20230103	165.87	182900	-8.86	20230904	62700	165.87	20230103	182900	-8.86	20230904	62700	165.87	20230103	2.88	N	039030	500	61 억	2073916	N	N	3017	N	N
115	20231110	150437	57	100.00	KSQ150	반도체	N	N	N	N	N	166500	4100	2	2.52	26801820000	160961	147.24	160000	169700	160000	211000	113700	162400	166511.27	16.83	-106	2039	170800	166600	163400	159200	156000	165000	157600	62	48600	500	123420	100	1	12319550	20512	26.80	3.74	12	1.31	6212.00	44471.00	182900	20230904	-8.97	62700	20230103	165.55	182900	-8.97	20230904	62700	165.55	20230103	182900	-8.97	20230904	62700	165.55	20230103	2.88	N	039030	500	61 억	2073916	N	N	94	N	N
116	20231110	140434	57	100.00	KSQ150	반도체	N	N	N	N	N	167300	4900	2	3.02	22981053500	138160	126.38	160000	169700	160000	211000	113700	162400	166336.52	16.83	-106	1087	170800	166600	163400	159200	156000	165000	157600	62	48600	500	123420	100	1	12319550	20611	26.93	3.76	12	1.12	6212.00	44471.00	182900	20230904	-8.53	62700	20230103	166.83	182900	-8.53	20230904	62700	166.83	20230103	182900	-8.53	20230904	62700	166.83	20230103	2.88	N	039030	500	61 억	2073916	N	N	94	N	N
117	20231110	130435	57	100.00	KSQ150	반도체	N	N	N	N	N	166100	3700	2	2.28	21620974900	130010	118.93	160000	169700	160000	211000	113700	162400	166302.40	16.83	-106	2123	170800	166600	163400	159200	156000	165000	157600	62	48600	500	123420	100	1	12319550	20463	26.74	3.74	12	1.06	6212.00	44471.00	182900	20230904	-9.19	62700	20230103	164.91	182900	-9.19	20230904	62700	164.91	20230103	182900	-9.19	20230904	62700	164.91	20230103	2.88	N	039030	500	61 억	2073916	N	N	94	N	N
118	20231110	120435	57	100.00	KSQ150	반도체	N	N	N	N	N	166100	3700	2	2.28	20710847200	124524	113.91	160000	169700	160000	211000	113700	162400	166320.12	16.83	-106	2527	170800	166600	163400	159200	156000	165000	157600	62	48600	500	123420	100	1	12319550	20463	26.74	3.74	12	1.01	6212.00	44471.00	182900	20230904	-9.19	62700	20230103	164.91	182900	-9.19	20230904	62700	164.91	20230103	182900	-9.19	20230904	62700	164.91	20230103	2.88	N	039030	500	61 억	2073916	N	N	94	N	N
119	20231110	110432	57	100.00	KSQ150	반도체	N	N	N	N	N	167500	5100	2	3.14	18251182500	109803	100.44	160000	169700	160000	211000	113700	162400	166217.52	16.83	-106	7181	170800	166600	163400	159200	156000	165000	157600	62	48600	500	123420	100	1	12319550	20635	26.96	3.77	12	0.89	6212.00	44471.00	182900	20230904	-8.42	62700	20230103	167.15	182900	-8.42	20230904	62700	167.15	20230103	182900	-8.42	20230904	62700	167.15	20230103	2.88	N	039030	500	61 억	2073916	N	N	94	N	N
120	20231110	100434	57	100.00	KSQ150	반도체	N	N	N	N	N	166800	4400	2	2.71	7200240300	44090	40.33	160000	166900	160000	211000	113700	162400	163307.79	16.83	-106	6261	170800	166600	163400	159200	156000	165000	157600	62	48600	500	123420	100	1	12319550	20549	26.85	3.75	12	0.36	6212.00	44471.00	182900	20230904	-8.80	62700	20230103	166.03	182900	-8.80	20230904	62700	166.03	20230103	182900	-8.80	20230904	62700	166.03	20230103	2.88	N	039030	500	61 억	2073916	N	N	94	N	N
121	20231110	090427	57	100.00	KSQ150	반도체	N	N	N	N	N	161500	-900	5	-0.55	517969700	3224	2.95	160000	162300	160000	211000	113700	162400	160660.58	16.83	-106	830	170800	166600	163400	159200	156000	165000	157600	62	48600	500	123420	100	1	12319550	19896	26.00	3.63	12	0.03	6212.00	44471.00	182900	20230904	-11.70	62700	20230103	157.58	182900	-11.70	20230904	62700	157.58	20230103	182900	-11.70	20230904	62700	157.58	20230103	2.88	N	039030	500	61 억	2073916	N	N	94	N	N
122	20231109	160423	57	100.00	KSQ150	반도체	N	N	N	N	N	162400	-1700	5	-1.04	17779915300	109066	44.25	166000	167600	160200	213000	114900	164100	163020.28	16.99	936	-8749	177300	170700	166400	159800	155500	168550	157650	62	48900	500	124710	100	1	12319550	20007	26.14	3.65	12	0.89	6212.00	44471.00	182900	20230904	-11.21	62700	20230103	159.01	182900	-11.21	20230904	62700	159.01	20230103	182900	-11.21	20230904	62700	159.01	20230103	2.65	N	039030	500	61 억	2092776	N	N	94	N	N
123	20231109	150424	57	100.00	KSQ150	반도체	N	N	N	N	N	161100	-3000	5	-1.83	15281808600	93664	38.00	166000	167600	160200	213000	114900	164100	163155.61	16.99	936	-4433	177300	170700	166400	159800	155500	168550	157650	62	48900	500	124710	100	1	12319550	19847	25.93	3.62	12	0.76	6212.00	44471.00	182900	20230904	-11.92	62700	20230103	156.94	182900	-11.92	20230904	62700	156.94	20230103	182900	-11.92	20230904	62700	156.94	20230103	2.65	N	039030	500	61 억	2092776	N	N	1427	N	N
124	20231109	140422	57	100.00	KSQ150	반도체	N	N	N	N	N	160700	-3400	5	-2.07	12996774200	79474	32.25	166000	167600	160400	213000	114900	164100	163534.91	16.99	936	-4892	177300	170700	166400	159800	155500	168550	157650	62	48900	500	124710	100	1	12319550	19798	25.87	3.61	12	0.65	6212.00	44471.00	182900	20230904	-12.14	62700	20230103	156.30	182900	-12.14	20230904	62700	156.30	20230103	182900	-12.14	20230904	62700	156.30	20230103	2.65	N	039030	500	61 억	2092776	N	N	1427	N	N
125	20231109	130424	57	100.00	KSQ150	반도체	N	N	N	N	N	162000	-2100	5	-1.28	11130967500	67903	27.55	166000	167600	160900	213000	114900	164100	163924.53	16.99	936	-6227	177300	170700	166400	159800	155500	168550	157650	62	48900	500	124710	100	1	12319550	19958	26.08	3.64	12	0.55	6212.00	44471.00	182900	20230904	-11.43	62700	20230103	158.37	182900	-11.43	20230904	62700	158.37	20230103	182900	-11.43	20230904	62700	158.37	20230103	2.65	N	039030	500	61 억	2092776	N	N	1427	N	N
126	20231109	120426	57	100.00	KSQ150	반도체	N	N	N	N	N	161400	-2700	5	-1.65	10144975400	61816	25.08	166000	167600	160900	213000	114900	164100	164115.69	16.99	936	-8687	177300	170700	166400	159800	155500	168550	157650	62	48900	500	124710	100	1	12319550	19884	25.98	3.63	12	0.50	6212.00	44471.00	182900	20230904	-11.76	62700	20230103	157.42	182900	-11.76	20230904	62700	157.42	20230103	182900	-11.76	20230904	62700	157.42	20230103	2.65	N	039030	500	61 억	2092776	N	N	1427	N	N
127	20231109	110425	57	100.00	KSQ150	반도체	N	N	N	N	N	164900	800	2	0.49	7124156500	43227	17.54	166000	167600	161700	213000	114900	164100	164808.06	16.99	936	-5795	177300	170700	166400	159800	155500	168550	157650	62	48900	500	124710	100	1	12319550	20315	26.55	3.71	12	0.35	6212.00	44471.00	182900	20230904	-9.84	62700	20230103	163.00	182900	-9.84	20230904	62700	163.00	20230103	182900	-9.84	20230904	62700	163.00	20230103	2.65	N	039030	500	61 억	2092776	N	N	1427	N	N
128	20231109	100421	57	100.00	KSQ150	반도체	N	N	N	N	N	163100	-1000	5	-0.61	4861433600	29498	11.97	166000	167600	161700	213000	114900	164100	164805.58	16.99	936	-4268	177300	170700	166400	159800	155500	168550	157650	62	48900	500	124710	100	1	12319550	20093	26.26	3.67	12	0.24	6212.00	44471.00	182900	20230904	-10.83	62700	20230103	160.13	182900	-10.83	20230904	62700	160.13	20230103	182900	-10.83	20230904	62700	160.13	20230103	2.65	N	039030	500	61 억	2092776	N	N	1427	N	N
129	20231109	090422	57	100.00	KSQ150	반도체	N	N	N	N	N	167000	2900	2	1.77	1266476700	7592	3.08	166000	167600	165500	213000	114900	164100	166817.98	16.99	936	-2534	177300	170700	166400	159800	155500	168550	157650	62	48900	500	124710	100	1	12319550	20574	26.88	3.76	12	0.06	6212.00	44471.00	182900	20230904	-8.69	62700	20230103	166.35	182900	-8.69	20230904	62700	166.35	20230103	182900	-8.69	20230904	62700	166.35	20230103	2.65	N	039030	500	61 억	2092776	N	N	1427	N	N
130	20231108	160420	57	100.00	KSQ150	반도체	N	N	N	N	N	164100	100	2	0.06	41453626800	245870	86.40	168000	173000	162100	213000	114800	164000	168602.89	17.01	936	-4732	179533	171766	167633	159866	155733	169700	157800	62	49000	500	124640	100	1	12319550	20216	26.42	3.69	12	2.00	6212.00	44471.00	182900	20230904	-10.28	61800	20221104	165.53	182900	-10.28	20230904	62700	161.72	20230103	182900	-10.28	20230904	62700	161.72	20230103	2.57	N	039030	500	61 억	2095901	N	N	1427	N	N
131	20231108	150422	57	100.00	KSQ150	반도체	N	N	N	N	N	163400	-600	5	-0.37	39741476100	235461	82.75	168000	173000	162100	213000	114800	164000	168781.57	17.01	936	-7676	179533	171766	167633	159866	155733	169700	157800	62	49000	500	124640	100	1	12319550	20130	26.30	3.67	12	1.91	6212.00	44471.00	182900	20230904	-10.66	61800	20221104	164.40	182900	-10.66	20230904	62700	160.61	20230103	182900	-10.66	20230904	62700	160.61	20230103	2.57	N	039030	500	61 억	2095901	N	N	11248	N	N
132	20231108	140421	57	100.00	KSQ150	반도체	N	N	N	N	N	168200	4200	2	2.56	32130450100	189161	66.48	168000	173000	167100	213000	114800	164000	169857.69	17.01	936	-12420	179533	171766	167633	159866	155733	169700	157800	62	49000	500	124640	100	1	12319550	20721	27.08	3.78	12	1.54	6212.00	44471.00	182900	20230904	-8.04	61800	20221104	172.17	182900	-8.04	20230904	62700	168.26	20230103	182900	-8.04	20230904	62700	168.26	20230103	2.57	N	039030	500	61 억	2095901	N	N	11248	N	N
133	20231108	130422	57	100.00	KSQ150	반도체	N	N	N	N	N	170000	6000	2	3.66	29540926700	173876	61.10	168000	173000	167100	213000	114800	164000	169896.52	17.01	936	-6417	179533	171766	167633	159866	155733	169700	157800	62	49000	500	124640	100	1	12319550	20943	27.37	3.82	12	1.41	6212.00	44471.00	182900	20230904	-7.05	61800	20221104	175.08	182900	-7.05	20230904	62700	171.13	20230103	182900	-7.05	20230904	62700	171.13	20230103	2.57	N	039030	500	61 억	2095901	N	N	11248	N	N
134	20231108	120423	57	100.00	KSQ150	반도체	N	N	N	N	N	169600	5600	2	3.41	27522801900	161947	56.91	168000	173000	167100	213000	114800	164000	169949.44	17.01	936	-7452	179533	171766	167633	159866	155733	169700	157800	62	49000	500	124640	100	1	12319550	20894	27.30	3.81	12	1.31	6212.00	44471.00	182900	20230904	-7.27	61800	20221104	174.43	182900	-7.27	20230904	62700	170.49	20230103	182900	-7.27	20230904	62700	170.49	20230103	2.57	N	039030	500	61 억	2095901	N	N	11248	N	N
135	20231108	110420	57	100.00	KSQ150	반도체	N	N	N	N	N	169300	5300	2	3.23	25380621100	149325	52.48	168000	173000	167100	213000	114800	164000	169969.00	17.01	936	-6244	179533	171766	167633	159866	155733	169700	157800	62	49000	500	124640	100	1	12319550	20857	27.25	3.81	12	1.21	6212.00	44471.00	182900	20230904	-7.44	61800	20221104	173.95	182900	-7.44	20230904	62700	170.02	20230103	182900	-7.44	20230904	62700	170.02	20230103	2.57	N	039030	500	61 억	2095901	N	N	11248	N	N
136	20231108	100421	57	100.00	KSQ150	반도체	N	N	N	N	N	169300	5300	2	3.23	22134456300	130117	45.73	168000	173000	167100	213000	114800	164000	170111.95	17.01	936	-5628	179533	171766	167633	159866	155733	169700	157800	62	49000	500	124640	100	1	12319550	20857	27.25	3.81	12	1.06	6212.00	44471.00	182900	20230904	-7.44	61800	20221104	173.95	182900	-7.44	20230904	62700	170.02	20230103	182900	-7.44	20230904	62700	170.02	20230103	2.57	N	039030	500	61 억	2095901	N	N	11248	N	N
137	20231108	090420	57	100.00	KSQ150	반도체	N	N	N	N	N	170000	6000	2	3.66	2950135200	17462	6.14	168000	170000	167100	213000	114800	164000	168946.01	17.01	936	-114	179533	171766	167633	159866	155733	169700	157800	62	49000	500	124640	100	1	12319550	20943	27.37	3.82	12	0.14	6212.00	44471.00	182900	20230904	-7.05	61800	20221104	175.08	182900	-7.05	20230904	62700	171.13	20230103	182900	-7.05	20230904	62700	171.13	20230103	2.57	N	039030	500	61 억	2095901	N	N	11248	N	N
138	20231107	160421	57	100.00	KSQ150	반도체	N	N	N	N	N	164000	-4800	5	-2.84	47865233100	283792	119.92	167300	175400	163500	219000	118200	168800	168666.96	17.15	0	-26346	175666	172232	165566	162132	155466	173950	163850	62	50200	500	128280	100	1	12319550	20204	26.40	3.69	12	2.30	6212.00	44471.00	182900	20230904	-10.33	61800	20221104	165.37	182900	-10.33	20230904	62700	161.56	20230103	182900	-10.33	20230904	62700	161.56	20230103	2.49	N	039030	500	61 억	2112479	N	N	11248	N	N
139	20231107	150421	57	100.00	KSQ150	반도체	N	N	N	N	N	164300	-4500	5	-2.67	46119435700	273151	115.42	167300	175400	163500	219000	118200	168800	168842.27	17.15	0	-24548	175666	172232	165566	162132	155466	173950	163850	62	50200	500	128280	100	1	12319550	20241	26.45	3.69	12	2.22	6212.00	44471.00	182900	20230904	-10.17	61800	20221104	165.86	182900	-10.17	20230904	62700	162.04	20230103	182900	-10.17	20230904	62700	162.04	20230103	2.49	N	039030	500	61 억	2112479	N	N	16581	N	N
140	20231107	140424	57	100.00	KSQ150	반도체	N	N	N	N	N	165300	-3500	5	-2.07	40907246800	241413	102.01	167300	175400	163500	219000	118200	168800	169449.23	17.15	0	-11511	175666	172232	165566	162132	155466	173950	163850	62	50200	500	128280	100	1	12319550	20364	26.61	3.72	12	1.96	6212.00	44471.00	182900	20230904	-9.62	61800	20221104	167.48	182900	-9.62	20230904	62700	163.64	20230103	182900	-9.62	20230904	62700	163.64	20230103	2.49	N	039030	500	61 억	2112479	N	N	16581	N	N
141	20231107	130422	57	100.00	KSQ150	반도체	N	N	N	N	N	164800	-4000	5	-2.37	36954663600	217420	91.87	167300	175400	163600	219000	118200	168800	169969.02	17.15	0	-5352	175666	172232	165566	162132	155466	173950	163850	62	50200	500	128280	100	1	12319550	20303	26.53	3.71	12	1.76	6212.00	44471.00	182900	20230904	-9.90	61800	20221104	166.67	182900	-9.90	20230904	62700	162.84	20230103	182900	-9.90	20230904	62700	162.84	20230103	2.49	N	039030	500	61 억	2112479	N	N	16581	N	N
142	20231107	120418	57	100.00	KSQ150	반도체	N	N	N	N	N	165600	-3200	5	-1.90	34154359100	200430	84.69	167300	175400	165500	219000	118200	168800	170405.43	17.15	0	-3509	175666	172232	165566	162132	155466	173950	163850	62	50200	500	128280	100	1	12319550	20401	26.66	3.72	12	1.63	6212.00	44471.00	182900	20230904	-9.46	61800	20221104	167.96	182900	-9.46	20230904	62700	164.11	20230103	182900	-9.46	20230904	62700	164.11	20230103	2.49	N	039030	500	61 억	2112479	N	N	16581	N	N
143	20231107	110420	57	100.00	KSQ150	반도체	N	N	N	N	N	169600	800	2	0.47	30747135600	180039	76.08	167300	175400	166200	219000	118200	168800	170780.43	17.15	0	-5311	175666	172232	165566	162132	155466	173950	163850	62	50200	500	128280	100	1	12319550	20894	27.30	3.81	12	1.46	6212.00	44471.00	182900	20230904	-7.27	61800	20221104	174.43	182900	-7.27	20230904	62700	170.49	20230103	182900	-7.27	20230904	62700	170.49	20230103	2.49	N	039030	500	61 억	2112479	N	N	16581	N	N
144	20231107	100424	57	100.00	KSQ150	반도체	N	N	N	N	N	168700	-100	5	-0.06	24038714900	140155	59.22	167300	175400	166200	219000	118200	168800	171515.23	17.15	0	-3789	175666	172232	165566	162132	155466	173950	163850	62	50200	500	128280	100	1	12319550	20783	27.16	3.79	12	1.14	6212.00	44471.00	182900	20230904	-7.76	61800	20221104	172.98	182900	-7.76	20230904	62700	169.06	20230103	182900	-7.76	20230904	62700	169.06	20230103	2.49	N	039030	500	61 억	2112479	N	N	16581	N	N
145	20231107	090414	57	100.00	KSQ150	반도체	N	N	N	N	N	166800	-2000	5	-1.18	971992400	5809	2.45	167300	168500	166200	219000	118200	168800	167325.00	17.15	0	1278	175666	172232	165566	162132	155466	173950	163850	62	50200	500	128280	100	1	12319550	20549	26.85	3.75	12	0.05	6212.00	44471.00	182900	20230904	-8.80	61800	20221104	169.90	182900	-8.80	20230904	62700	166.03	20230103	182900	-8.80	20230904	62700	166.03	20230103	2.49	N	039030	500	61 억	2112479	N	N	16581	N	N
146	20231106	160411	57	100.00	KSQ150	반도체	N	N	N	N	N	168800	11000	2	6.97	39061446200	236246	197.80	161900	169000	158900	205000	110500	157800	165337.40	16.90	225	28051	161666	159732	157366	155432	153066	160700	156400	62	47200	500	119920	100	1	12319550	20795	27.17	3.80	12	1.92	6212.00	44471.00	182900	20230904	-7.71	61800	20221104	173.14	182900	-7.71	20230904	62700	169.22	20230103	182900	-7.71	20230904	62700	169.22	20230103	2.52	Y	039030	500	61 억	2082398	N	N	16501	N	N
147	20231106	150414	57	100.00	KSQ150	반도체	N	N	N	N	N	168100	10300	2	6.53	36769418000	222648	186.42	161900	169000	158900	205000	110500	157800	165145.96	16.90	225	21366	161666	159732	157366	155432	153066	160700	156400	62	47200	500	119920	100	1	12319550	20709	27.06	3.78	12	1.81	6212.00	44471.00	182900	20230904	-8.09	61800	20221104	172.01	182900	-8.09	20230904	62700	168.10	20230103	182900	-8.09	20230904	62700	168.10	20230103	2.52	Y	039030	500	61 억	2082398	N	N	20956	N	N
148	20231106	140412	57	100.00	KSQ150	반도체	N	N	N	N	N	167100	9300	2	5.89	32299007800	195983	164.09	161900	169000	158900	205000	110500	157800	164805.15	16.90	225	17912	161666	159732	157366	155432	153066	160700	156400	62	47200	500	119920	100	1	12319550	20586	26.90	3.76	12	1.59	6212.00	44471.00	182900	20230904	-8.64	61800	20221104	170.39	182900	-8.64	20230904	62700	166.51	20230103	182900	-8.64	20230904	62700	166.51	20230103	2.52	Y	039030	500	61 억	2082398	N	N	20956	N	N
149	20231106	130417	57	100.00	KSQ150	반도체	N	N	N	N	N	164600	6800	2	4.31	26741067300	162613	136.15	161900	169000	158900	205000	110500	157800	164446.06	16.90	225	11268	161666	159732	157366	155432	153066	160700	156400	62	47200	500	119920	100	1	12319550	20278	26.50	3.70	12	1.32	6212.00	44471.00	182900	20230904	-10.01	61800	20221104	166.34	182900	-10.01	20230904	62700	162.52	20230103	182900	-10.01	20230904	62700	162.52	20230103	2.52	Y	039030	500	61 억	2082398	N	N	20956	N	N
150	20231106	120414	57	100.00	KSQ150	반도체	N	N	N	N	N	164100	6300	2	3.99	25007366300	152080	127.33	161900	169000	158900	205000	110500	157800	164435.60	16.90	225	9749	161666	159732	157366	155432	153066	160700	156400	62	47200	500	119920	100	1	12319550	20216	26.42	3.69	12	1.23	6212.00	44471.00	182900	20230904	-10.28	61800	20221104	165.53	182900	-10.28	20230904	62700	161.72	20230103	182900	-10.28	20230904	62700	161.72	20230103	2.52	Y	039030	500	61 억	2082398	N	N	20956	N	N
151	20231106	110414	57	100.00	KSQ150	반도체	N	N	N	N	N	162200	4400	2	2.79	22127034500	134509	112.62	161900	169000	158900	205000	110500	157800	164502.26	16.90	225	5065	161666	159732	157366	155432	153066	160700	156400	62	47200	500	119920	100	1	12319550	19982	26.11	3.65	12	1.09	6212.00	44471.00	182900	20230904	-11.32	61800	20221104	162.46	182900	-11.32	20230904	62700	158.69	20230103	182900	-11.32	20230904	62700	158.69	20230103	2.52	Y	039030	500	61 억	2082398	N	N	20956	N	N
152	20231106	100352	57	100.00	KSQ150	반도체	N	N	N	N	N	164200	6400	2	4.06	17861412000	108459	90.81	161900	169000	158900	205000	110500	157800	164683.54	16.90	225	8883	161666	159732	157366	155432	153066	160700	156400	62	47200	500	119920	100	1	12319550	20229	26.43	3.69	12	0.88	6212.00	44471.00	182900	20230904	-10.22	61800	20221104	165.70	182900	-10.22	20230904	62700	161.88	20230103	182900	-10.22	20230904	62700	161.88	20230103	2.52	Y	039030	500	61 억	2082398	N	N	20956	N	N
153	20231106	090414	57	100.00	KSQ150	반도체	N	N	N	N	N	163900	6100	2	3.87	3808739100	23252	19.47	161900	165800	161900	205000	110500	157800	163802.64	16.90	225	-2580	161666	159732	157366	155432	153066	160700	156400	62	47200	500	119920	100	1	12319550	20192	26.38	3.69	12	0.19	6212.00	44471.00	182900	20230904	-10.39	61800	20221104	165.21	182900	-10.39	20230904	62700	161.40	20230103	182900	-10.39	20230904	62700	161.40	20230103	2.52	Y	039030	500	61 억	2082398	N	N	20956	N	N
154	20231103	160408	57	100.00	KSQ150	반도체	N	N	N	N	N	157800	800	2	0.51	18742710300	118782	54.61	157100	159300	155000	204000	109900	157000	157790.82	16.98	69	-12830	164933	160966	154533	150566	144133	162950	152550	62	47000	500	119320	100	1	12319550	19440	25.40	3.55	12	0.96	6212.00	44471.00	182900	20230904	-13.72	61800	20221104	155.34	182900	-13.72	20230904	62700	151.67	20230103	182900	-13.72	20230904	61800	155.34	20221104	2.54	Y	039030	500	61 억	2092052	N	N	20866	N	N
155	20231103	150409	57	100.00	KSQ150	반도체	N	N	N	N	N	157700	700	2	0.45	17595871600	111511	51.26	157100	159300	155000	204000	109900	157000	157794.94	16.98	69	-13698	164933	160966	154533	150566	144133	162950	152550	62	47000	500	119320	100	1	12319550	19428	25.39	3.55	12	0.91	6212.00	44471.00	182900	20230904	-13.78	61800	20221104	155.18	182900	-13.78	20230904	62700	151.52	20230103	182900	-13.78	20230904	61800	155.18	20221104	2.54	Y	039030	500	61 억	2092052	N	N	20209	N	N
156	20231103	140408	57	100.00	KSQ150	반도체	N	N	N	N	N	157800	800	2	0.51	15441292700	97857	44.99	157100	159300	155000	204000	109900	157000	157794.46	16.98	69	-13563	164933	160966	154533	150566	144133	162950	152550	62	47000	500	119320	100	1	12319550	19440	25.40	3.55	12	0.79	6212.00	44471.00	182900	20230904	-13.72	61800	20221104	155.34	182900	-13.72	20230904	62700	151.67	20230103	182900	-13.72	20230904	61800	155.34	20221104	2.54	Y	039030	500	61 억	2092052	N	N	20209	N	N
157	20231103	130408	57	100.00	KSQ150	반도체	N	N	N	N	N	157900	900	2	0.57	14227398100	90170	41.45	157100	159300	155000	204000	109900	157000	157784.16	16.98	69	-14416	164933	160966	154533	150566	144133	162950	152550	62	47000	500	119320	100	1	12319550	19453	25.42	3.55	12	0.73	6212.00	44471.00	182900	20230904	-13.67	61800	20221104	155.50	182900	-13.67	20230904	62700	151.83	20230103	182900	-13.67	20230904	61800	155.50	20221104	2.54	Y	039030	500	61 억	2092052	N	N	20209	N	N
158	20231103	120407	57	100.00	KSQ150	반도체	N	N	N	N	N	157500	500	2	0.32	11971386200	75922	34.90	157100	159300	155000	204000	109900	157000	157680.07	16.98	69	-10465	164933	160966	154533	150566	144133	162950	152550	62	47000	500	119320	100	1	12319550	19403	25.35	3.54	12	0.62	6212.00	44471.00	182900	20230904	-13.89	61800	20221104	154.85	182900	-13.89	20230904	62700	151.20	20230103	182900	-13.89	20230904	61800	154.85	20221104	2.54	Y	039030	500	61 억	2092052	N	N	20209	N	N
159	20231103	110411	57	100.00	KSQ150	반도체	N	N	N	N	N	158300	1300	2	0.83	10683825500	67768	31.15	157100	159300	155000	204000	109900	157000	157652.96	16.98	69	-7866	164933	160966	154533	150566	144133	162950	152550	62	47000	500	119320	100	1	12319550	19502	25.48	3.56	12	0.55	6212.00	44471.00	182900	20230904	-13.45	61800	20221104	156.15	182900	-13.45	20230904	62700	152.47	20230103	182900	-13.45	20230904	61800	156.15	20221104	2.54	Y	039030	500	61 억	2092052	N	N	20209	N	N
160	20231103	100405	57	100.00	KSQ150	반도체	N	N	N	N	N	157500	500	2	0.32	6843017200	43544	20.02	157100	159200	155000	204000	109900	157000	157151.78	16.98	69	-8184	164933	160966	154533	150566	144133	162950	152550	62	47000	500	119320	100	1	12319550	19403	25.35	3.54	12	0.35	6212.00	44471.00	182900	20230904	-13.89	61800	20221104	154.85	182900	-13.89	20230904	62700	151.20	20230103	182900	-13.89	20230904	61800	154.85	20221104	2.54	Y	039030	500	61 억	2092052	N	N	20209	N	N
161	20231103	090405	57	100.00	KSQ150	반도체	N	N	N	N	N	156100	-900	5	-0.57	1694247300	10831	4.98	157100	157100	155000	204000	109900	157000	156425.75	16.98	69	-5137	164933	160966	154533	150566	144133	162950	152550	62	47000	500	119320	100	1	12319550	19231	25.13	3.51	12	0.09	6212.00	44471.00	182900	20230904	-14.65	61800	20221104	152.59	182900	-14.65	20230904	62700	148.96	20230103	182900	-14.65	20230904	61800	152.59	20221104	2.54	Y	039030	500	61 억	2092052	N	N	20209	N	N
162	20231102	160405	57	100.00	KSQ150	반도체	N	N	N	N	N	157000	13800	2	9.64	33628827700	217029	212.87	148200	158500	148100	186100	100300	143200	154949.37	16.88	106	16886	148333	145766	143533	140966	138733	147050	142250	62	42900	500	108830	100	1	12319550	19342	25.27	3.53	12	1.76	6212.00	44471.00	182900	20230904	-14.16	61800	20221104	154.05	182900	-14.16	20230904	62700	150.40	20230103	182900	-14.16	20230904	61800	154.05	20221104	2.53	Y	039030	500	61 억	2079227	N	N	20143	N	N
163	20231102	150409	57	100.00	KSQ150	반도체	N	N	N	N	N	156400	13200	2	9.22	32020172200	206765	202.80	148200	158500	148100	186100	100300	143200	154862.63	16.88	106	16908	148333	145766	143533	140966	138733	147050	142250	62	42900	500	108830	100	1	12319550	19268	25.18	3.52	12	1.68	6212.00	44471.00	182900	20230904	-14.49	61800	20221104	153.07	182900	-14.49	20230904	62700	149.44	20230103	182900	-14.49	20230904	61800	153.07	20221104	2.53	Y	039030	500	61 억	2079227	N	N	12793	N	N
164	20231102	140402	57	100.00	KSQ150	반도체	N	N	N	N	N	157100	13900	2	9.71	28094741000	181625	178.14	148200	158500	148100	186100	100300	143200	154685.43	16.88	106	20373	148333	145766	143533	140966	138733	147050	142250	62	42900	500	108830	100	1	12319550	19354	25.29	3.53	12	1.47	6212.00	44471.00	182900	20230904	-14.11	61800	20221104	154.21	182900	-14.11	20230904	62700	150.56	20230103	182900	-14.11	20230904	61800	154.21	20221104	2.53	Y	039030	500	61 억	2079227	N	N	12793	N	N
165	20231102	130407	57	100.00	KSQ150	반도체	N	N	N	N	N	156200	13000	2	9.08	24548285200	159093	156.04	148200	157500	148100	186100	100300	143200	154301.48	16.88	106	14206	148333	145766	143533	140966	138733	147050	142250	62	42900	500	108830	100	1	12319550	19243	25.14	3.51	12	1.29	6212.00	44471.00	182900	20230904	-14.60	61800	20221104	152.75	182900	-14.60	20230904	62700	149.12	20230103	182900	-14.60	20230904	61800	152.75	20221104	2.53	Y	039030	500	61 억	2079227	N	N	12793	N	N
166	20231102	120403	57	100.00	KSQ150	반도체	N	N	N	N	N	156700	13500	2	9.43	23064589400	149578	146.71	148200	157500	148100	186100	100300	143200	154197.74	16.88	106	14267	148333	145766	143533	140966	138733	147050	142250	62	42900	500	108830	100	1	12319550	19305	25.23	3.52	12	1.21	6212.00	44471.00	182900	20230904	-14.32	61800	20221104	153.56	182900	-14.32	20230904	62700	149.92	20230103	182900	-14.32	20230904	61800	153.56	20221104	2.53	Y	039030	500	61 억	2079227	N	N	12793	N	N
167	20231102	110403	57	100.00	KSQ150	반도체	N	N	N	N	N	156300	13100	2	9.15	21185719500	137556	134.92	148200	157500	148100	186100	100300	143200	154015.23	16.88	106	13077	148333	145766	143533	140966	138733	147050	142250	62	42900	500	108830	100	1	12319550	19255	25.16	3.51	12	1.12	6212.00	44471.00	182900	20230904	-14.54	61800	20221104	152.91	182900	-14.54	20230904	62700	149.28	20230103	182900	-14.54	20230904	61800	152.91	20221104	2.53	Y	039030	500	61 억	2079227	N	N	12793	N	N
168	20231102	100404	57	100.00	KSQ150	반도체	N	N	N	N	N	156100	12900	2	9.01	16915203900	110236	108.12	148200	156800	148100	186100	100300	143200	153445.37	16.88	106	9008	148333	145766	143533	140966	138733	147050	142250	62	42900	500	108830	100	1	12319550	19231	25.13	3.51	12	0.89	6212.00	44471.00	182900	20230904	-14.65	61800	20221104	152.59	182900	-14.65	20230904	62700	148.96	20230103	182900	-14.65	20230904	61800	152.59	20221104	2.53	Y	039030	500	61 억	2079227	N	N	12793	N	N
169	20231102	090408	57	100.00	KSQ150	반도체	N	N	N	N	N	151200	8000	2	5.59	3925692100	26057	25.56	148200	151900	148100	186100	100300	143200	150657.87	16.88	106	-5	148333	145766	143533	140966	138733	147050	142250	62	42900	500	108830	100	1	12319550	18627	24.34	3.40	12	0.21	6212.00	44471.00	182900	20230904	-17.33	61800	20221104	144.66	182900	-17.33	20230904	62700	141.15	20230103	182900	-17.33	20230904	61800	144.66	20221104	2.53	Y	039030	500	61 억	2079227	N	N	12793	N	N
170	20231101	160404	57	100.00	KSQ150	반도체	N	N	N	N	N	143200	3900	2	2.80	14608592000	101404	51.64	141300	146100	141300	181000	97600	139300	144064.54	16.95	-156	7707	151900	145600	142300	136000	132700	143950	134350	62	41700	500	105860	100	1	12319550	17642	23.05	3.22	12	0.82	6212.00	44471.00	182900	20230904	-21.71	61800	20221104	131.72	182900	-21.71	20230904	62700	128.39	20230103	182900	-21.71	20230904	61800	131.72	20221104	2.58	Y	039030	500	61 억	2087753	N	N	12777	N	N
171	20231101	150402	57	100.00	KSQ150	반도체	N	N	N	N	N	143300	4000	2	2.87	13724425300	95238	48.50	141300	146100	141300	181000	97600	139300	144106.76	16.95	-156	6199	151900	145600	142300	136000	132700	143950	134350	62	41700	500	105860	100	1	12319550	17654	23.07	3.22	12	0.77	6212.00	44471.00	182900	20230904	-21.65	61800	20221104	131.88	182900	-21.65	20230904	62700	128.55	20230103	182900	-21.65	20230904	61800	131.88	20221104	2.58	Y	039030	500	61 억	2087753	N	N	12822	N	N
172	20231101	140359	57	100.00	KSQ150	반도체	N	N	N	N	N	143400	4100	2	2.94	12067496200	83642	42.59	141300	146100	141300	181000	97600	139300	144275.74	16.95	-156	4544	151900	145600	142300	136000	132700	143950	134350	62	41700	500	105860	100	1	12319550	17666	23.08	3.22	12	0.68	6212.00	44471.00	182900	20230904	-21.60	61800	20221104	132.04	182900	-21.60	20230904	62700	128.71	20230103	182900	-21.60	20230904	61800	132.04	20221104	2.58	Y	039030	500	61 억	2087753	N	N	12822	N	N
173	20231101	130402	57	100.00	KSQ150	반도체	N	N	N	N	N	143400	4100	2	2.94	11041103300	76513	38.96	141300	146100	141300	181000	97600	139300	144303.82	16.95	-156	5332	151900	145600	142300	136000	132700	143950	134350	62	41700	500	105860	100	1	12319550	17666	23.08	3.22	12	0.62	6212.00	44471.00	182900	20230904	-21.60	61800	20221104	132.04	182900	-21.60	20230904	62700	128.71	20230103	182900	-21.60	20230904	61800	132.04	20221104	2.58	Y	039030	500	61 억	2087753	N	N	12822	N	N
174	20231101	120410	57	100.00	KSQ150	반도체	N	N	N	N	N	143300	4000	2	2.87	9979499500	69139	35.21	141300	146100	141300	181000	97600	139300	144339.88	16.95	-156	4422	151900	145600	142300	136000	132700	143950	134350	62	41700	500	105860	100	1	12319550	17654	23.07	3.22	12	0.56	6212.00	44471.00	182900	20230904	-21.65	61800	20221104	131.88	182900	-21.65	20230904	62700	128.55	20230103	182900	-21.65	20230904	61800	131.88	20221104	2.58	Y	039030	500	61 억	2087753	N	N	12822	N	N
175	20231101	110413	57	100.00	KSQ150	반도체	N	N	N	N	N	144000	4700	2	3.37	8512285100	58888	29.99	141300	146100	141300	181000	97600	139300	144550.69	16.95	-156	4721	151900	145600	142300	136000	132700	143950	134350	62	41700	500	105860	100	1	12319550	17740	23.18	3.24	12	0.48	6212.00	44471.00	182900	20230904	-21.27	61800	20221104	133.01	182900	-21.27	20230904	62700	129.67	20230103	182900	-21.27	20230904	61800	133.01	20221104	2.58	Y	039030	500	61 억	2087753	N	N	12822	N	N
176	20231101	100408	57	100.00	KSQ150	반도체	N	N	N	N	N	144600	5300	2	3.80	6563891800	45423	23.13	141300	146100	141300	181000	97600	139300	144506.25	16.95	-156	5706	151900	145600	142300	136000	132700	143950	134350	62	41700	500	105860	100	1	12319550	17814	23.28	3.25	12	0.37	6212.00	44471.00	182900	20230904	-20.94	61800	20221104	133.98	182900	-20.94	20230904	62700	130.62	20230103	182900	-20.94	20230904	61800	133.98	20221104	2.58	Y	039030	500	61 억	2087753	N	N	12822	N	N
177	20231101	090410	57	100.00	KSQ150	반도체	N	N	N	N	N	143000	3700	2	2.66	1243306900	8725	4.44	141300	143300	141300	181000	97600	139300	142500.46	16.95	-156	2056	151900	145600	142300	136000	132700	143950	134350	62	41700	500	105860	100	1	12319550	17617	23.02	3.22	12	0.07	6212.00	44471.00	182900	20230904	-21.82	61800	20221104	131.39	182900	-21.82	20230904	62700	128.07	20230103	182900	-21.82	20230904	61800	131.39	20221104	2.58	Y	039030	500	61 억	2087753	N	N	12822	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History