KissMeData/086390/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160721	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15910	-550	5	-3.34	12433514990	775461	68.76	16320	16530	15830	21350	11530	16460	16032.51	8.13	0	38971	17913	17186	16623	15896	15333	16905	15615	106	4890	500	11850	10	1	21134126	3362	49.87	2.21	12	3.67	319.00	7186.00	19500	20240523	-18.41	10610	20231101	49.95	19500	-18.41	20240523	12920	23.14	20240229	19500	-18.41	20240523	10610	49.95	20231101	4.34	N	086390	500	105 억		1717486	N	N	175	N	00	N
3	20240531	150717	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15930	-530	5	-3.22	11258817550	701576	62.20	16320	16530	15830	21350	11530	16460	16046.04	8.13	0	15592	17913	17186	16623	15896	15333	16905	15615	106	4890	500	11850	10	1	21134126	3367	49.94	2.22	12	3.32	319.00	7186.00	19500	20240523	-18.31	10610	20231101	50.14	19500	-18.31	20240523	12920	23.30	20240229	19500	-18.31	20240523	10610	50.14	20231101	4.34	N	086390	500	105 억		1717486	N	N	905	N	00	N
4	20240531	140717	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16010	-450	5	-2.73	9322072700	580290	51.45	16320	16530	15830	21350	11530	16460	16062.36	8.13	0	4164	17913	17186	16623	15896	15333	16905	15615	106	4890	500	11850	10	1	21134126	3384	50.19	2.23	12	2.75	319.00	7186.00	19500	20240523	-17.90	10610	20231101	50.90	19500	-17.90	20240523	12920	23.92	20240229	19500	-17.90	20240523	10610	50.90	20231101	4.34	N	086390	500	105 억		1717486	N	N	905	N	00	N
5	20240531	130722	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16040	-420	5	-2.55	8324744510	518083	45.94	16320	16530	15830	21350	11530	16460	16065.97	8.13	0	5527	17913	17186	16623	15896	15333	16905	15615	106	4890	500	11850	10	1	21134126	3390	50.28	2.23	12	2.45	319.00	7186.00	19500	20240523	-17.74	10610	20231101	51.18	19500	-17.74	20240523	12920	24.15	20240229	19500	-17.74	20240523	10610	51.18	20231101	4.34	N	086390	500	105 억		1717486	N	N	905	N	00	N
6	20240531	120726	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16130	-330	5	-2.00	7275253870	452698	40.14	16320	16530	15830	21350	11530	16460	16068.16	8.13	0	12178	17913	17186	16623	15896	15333	16905	15615	106	4890	500	11850	10	1	21134126	3409	50.56	2.24	12	2.14	319.00	7186.00	19500	20240523	-17.28	10610	20231101	52.03	19500	-17.28	20240523	12920	24.85	20240229	19500	-17.28	20240523	10610	52.03	20231101	4.34	N	086390	500	105 억		1717486	N	N	905	N	00	N
7	20240531	110721	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16110	-350	5	-2.13	6290492290	391727	34.73	16320	16530	15830	21350	11530	16460	16055.11	8.13	0	13203	17913	17186	16623	15896	15333	16905	15615	106	4890	500	11850	10	1	21134126	3405	50.50	2.24	12	1.85	319.00	7186.00	19500	20240523	-17.38	10610	20231101	51.84	19500	-17.38	20240523	12920	24.69	20240229	19500	-17.38	20240523	10610	51.84	20231101	4.34	N	086390	500	105 억		1717486	N	N	905	N	00	N
8	20240531	100723	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15930	-530	5	-3.22	5163312470	321240	28.48	16320	16530	15830	21350	11530	16460	16069.25	8.13	0	11358	17913	17186	16623	15896	15333	16905	15615	106	4890	500	11850	10	1	21134126	3367	49.94	2.22	12	1.52	319.00	7186.00	19500	20240523	-18.31	10610	20231101	50.14	19500	-18.31	20240523	12920	23.30	20240229	19500	-18.31	20240523	10610	50.14	20231101	4.34	N	086390	500	105 억		1717486	N	N	905	N	00	N
9	20240531	090720	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16340	-120	5	-0.73	708659160	43299	3.84	16320	16530	16220	21350	11530	16460	16359.35	8.13	0	1994	17913	17186	16623	15896	15333	16905	15615	106	4890	500	11850	10	1	21134126	3453	51.22	2.27	12	0.20	319.00	7186.00	19500	20240523	-16.21	10610	20231101	54.01	19500	-16.21	20240523	12920	26.47	20240229	19500	-16.21	20240523	10610	54.01	20231101	4.34	N	086390	500	105 억		1717486	N	N	905	N	00	N
10	20240530	160717	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16460	-940	5	-5.40	18522186290	1119210	105.08	17130	17350	16060	22600	12180	17400	16549.29	8.06	0	23997	18653	18026	17623	16996	16593	17825	16795	106	5200	500	12520	10	1	21134126	3479	51.60	2.29	12	5.30	319.00	7186.00	19500	20240523	-15.59	10610	20231101	55.14	19500	-15.59	20240523	12920	27.40	20240229	19500	-15.59	20240523	10610	55.14	20231101	4.35	N	086390	500	105 억		1702430	N	N	905	N	00	N
11	20240530	150718	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16670	-730	5	-4.20	17481222400	1056212	99.16	17130	17350	16060	22600	12180	17400	16550.60	8.06	0	11495	18653	18026	17623	16996	16593	17825	16795	106	5200	500	12520	10	1	21134126	3523	52.26	2.32	12	5.00	319.00	7186.00	19500	20240523	-14.51	10610	20231101	57.12	19500	-14.51	20240523	12920	29.02	20240229	19500	-14.51	20240523	10610	57.12	20231101	4.35	N	086390	500	105 억		1702430	N	N	550	N	00	N
12	20240530	140718	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16670	-730	5	-4.20	15852315780	958245	89.97	17130	17350	16060	22600	12180	17400	16542.77	8.06	0	6233	18653	18026	17623	16996	16593	17825	16795	106	5200	500	12520	10	1	21134126	3523	52.26	2.32	12	4.53	319.00	7186.00	19500	20240523	-14.51	10610	20231101	57.12	19500	-14.51	20240523	12920	29.02	20240229	19500	-14.51	20240523	10610	57.12	20231101	4.35	N	086390	500	105 억		1702430	N	N	550	N	00	N
13	20240530	130719	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16710	-690	5	-3.97	14544180570	879164	82.54	17130	17350	16060	22600	12180	17400	16542.87	8.06	0	913	18653	18026	17623	16996	16593	17825	16795	106	5200	500	12520	10	1	21134126	3532	52.38	2.33	12	4.16	319.00	7186.00	19500	20240523	-14.31	10610	20231101	57.49	19500	-14.31	20240523	12920	29.33	20240229	19500	-14.31	20240523	10610	57.49	20231101	4.35	N	086390	500	105 억		1702430	N	N	550	N	00	N
14	20240530	120718	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16560	-840	5	-4.83	13734935980	830402	77.96	17130	17350	16060	22600	12180	17400	16539.76	8.06	0	-4357	18653	18026	17623	16996	16593	17825	16795	106	5200	500	12520	10	1	21134126	3500	51.91	2.30	12	3.93	319.00	7186.00	19500	20240523	-15.08	10610	20231101	56.08	19500	-15.08	20240523	12920	28.17	20240229	19500	-15.08	20240523	10610	56.08	20231101	4.35	N	086390	500	105 억		1702430	N	N	550	N	00	N
15	20240530	110719	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16420	-980	5	-5.63	12538524360	757916	71.16	17130	17350	16060	22600	12180	17400	16543.05	8.06	0	-15585	18653	18026	17623	16996	16593	17825	16795	106	5200	500	12520	10	1	21134126	3470	51.47	2.28	12	3.59	319.00	7186.00	19500	20240523	-15.79	10610	20231101	54.76	19500	-15.79	20240523	12920	27.09	20240229	19500	-15.79	20240523	10610	54.76	20231101	4.35	N	086390	500	105 억		1702430	N	N	550	N	00	N
16	20240530	100719	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16180	-1220	5	-7.01	9999882460	602505	56.57	17130	17350	16060	22600	12180	17400	16596.73	8.06	0	-14210	18653	18026	17623	16996	16593	17825	16795	106	5200	500	12520	10	1	21134126	3420	50.72	2.25	12	2.85	319.00	7186.00	19500	20240523	-17.03	10610	20231101	52.50	19500	-17.03	20240523	12920	25.23	20240229	19500	-17.03	20240523	10610	52.50	20231101	4.35	N	086390	500	105 억		1702430	N	N	550	N	00	N
17	20240530	090718	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16950	-450	5	-2.59	1877328310	110718	10.39	17130	17350	16800	22600	12180	17400	16954.61	8.06	0	4131	18653	18026	17623	16996	16593	17825	16795	106	5200	500	12520	10	1	21134126	3582	53.13	2.36	12	0.52	319.00	7186.00	19500	20240523	-13.08	10610	20231101	59.75	19500	-13.08	20240523	12920	31.19	20240229	19500	-13.08	20240523	10610	59.75	20231101	4.35	N	086390	500	105 억		1702430	N	N	550	N	00	N
18	20240529	160712	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17400	-840	5	-4.61	18303281740	1042669	66.67	18240	18250	17220	23700	12770	18240	17553.60	8.24	0	-51032	19593	18916	18383	17706	17173	18650	17440	106	5460	500	13130	10	1	21134126	3677	54.55	2.42	12	4.93	319.00	7186.00	19500	20240523	-10.77	10610	20231101	64.00	19500	-10.77	20240523	12920	34.67	20240229	19500	-10.77	20240523	10610	64.00	20231101	4.27	N	086390	500	105 억		1741004	N	N	550	N	00	N
19	20240529	150711	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17390	-850	5	-4.66	16656737710	948363	60.64	18240	18250	17220	23700	12770	18240	17562.50	8.24	0	-24072	19593	18916	18383	17706	17173	18650	17440	106	5460	500	13130	10	1	21134126	3675	54.51	2.42	12	4.49	319.00	7186.00	19500	20240523	-10.82	10610	20231101	63.90	19500	-10.82	20240523	12920	34.60	20240229	19500	-10.82	20240523	10610	63.90	20231101	4.27	N	086390	500	105 억		1741004	N	N	502	N	00	N
20	20240529	140711	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17600	-640	5	-3.51	14982982550	852182	54.49	18240	18250	17220	23700	12770	18240	17580.64	8.24	0	-39076	19593	18916	18383	17706	17173	18650	17440	106	5460	500	13130	10	1	21134126	3720	55.17	2.45	12	4.03	319.00	7186.00	19500	20240523	-9.74	10610	20231101	65.88	19500	-9.74	20240523	12920	36.22	20240229	19500	-9.74	20240523	10610	65.88	20231101	4.27	N	086390	500	105 억		1741004	N	N	502	N	00	N
21	20240529	130714	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17430	-810	5	-4.44	13595469720	772783	49.41	18240	18250	17220	23700	12770	18240	17591.49	8.24	0	-34192	19593	18916	18383	17706	17173	18650	17440	106	5460	500	13130	10	1	21134126	3684	54.64	2.43	12	3.66	319.00	7186.00	19500	20240523	-10.62	10610	20231101	64.28	19500	-10.62	20240523	12920	34.91	20240229	19500	-10.62	20240523	10610	64.28	20231101	4.27	N	086390	500	105 억		1741004	N	N	502	N	00	N
22	20240529	120716	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17590	-650	5	-3.56	11982699610	681105	43.55	18240	18250	17220	23700	12770	18240	17591.47	8.24	0	-6986	19593	18916	18383	17706	17173	18650	17440	106	5460	500	13130	10	1	21134126	3717	55.14	2.45	12	3.22	319.00	7186.00	19500	20240523	-9.79	10610	20231101	65.79	19500	-9.79	20240523	12920	36.15	20240229	19500	-9.79	20240523	10610	65.79	20231101	4.27	N	086390	500	105 억		1741004	N	N	502	N	00	N
23	20240529	110714	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17390	-850	5	-4.66	10518603840	597546	38.21	18240	18250	17220	23700	12770	18240	17601.25	8.24	0	2303	19593	18916	18383	17706	17173	18650	17440	106	5460	500	13130	10	1	21134126	3675	54.51	2.42	12	2.83	319.00	7186.00	19500	20240523	-10.82	10610	20231101	63.90	19500	-10.82	20240523	12920	34.60	20240229	19500	-10.82	20240523	10610	63.90	20231101	4.27	N	086390	500	105 억		1741004	N	N	502	N	00	N
24	20240529	100712	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17310	-930	5	-5.10	8769393030	497253	31.79	18240	18250	17220	23700	12770	18240	17633.68	8.24	0	-12734	19593	18916	18383	17706	17173	18650	17440	106	5460	500	13130	10	1	21134126	3658	54.26	2.41	12	2.35	319.00	7186.00	19500	20240523	-11.23	10610	20231101	63.15	19500	-11.23	20240523	12920	33.98	20240229	19500	-11.23	20240523	10610	63.15	20231101	4.27	N	086390	500	105 억		1741004	N	N	502	N	00	N
25	20240529	090709	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17780	-460	5	-2.52	2021685100	112811	7.21	18240	18250	17720	23700	12770	18240	17916.30	8.24	0	-22329	19593	18916	18383	17706	17173	18650	17440	106	5460	500	13130	10	1	21134126	3758	55.74	2.47	12	0.53	319.00	7186.00	19500	20240523	-8.82	10610	20231101	67.58	19500	-8.82	20240523	12920	37.62	20240229	19500	-8.82	20240523	10610	67.58	20231101	4.27	N	086390	500	105 억		1741004	N	N	502	N	00	N
26	20240528	160707	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18240	-490	5	-2.62	28542925970	1550079	16.28	18840	19060	17850	24300	13120	18730	18413.84	8.50	0	-77152	20956	19842	18286	17172	15616	20400	17730	106	5570	500	13480	10	1	21134126	3855	57.18	2.54	12	7.33	319.00	7186.00	19500	20240523	-6.46	10610	20231101	71.91	19500	-6.46	20240523	12920	41.18	20240229	19500	-6.46	20240523	10610	71.91	20231101	4.81	N	086390	500	105 억		1795831	N	N	502	N	00	N
27	20240528	150710	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18140	-590	5	-3.15	27272889620	1480177	15.55	18840	19060	17850	24300	13120	18730	18424.66	8.50	0	-73395	20956	19842	18286	17172	15616	20400	17730	106	5570	500	13480	10	1	21134126	3834	56.87	2.52	12	7.00	319.00	7186.00	19500	20240523	-6.97	10610	20231101	70.97	19500	-6.97	20240523	12920	40.40	20240229	19500	-6.97	20240523	10610	70.97	20231101	4.81	N	086390	500	105 억		1795831	N	N	19	N	00	N
28	20240528	140712	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18070	-660	5	-3.52	24247449150	1312722	13.79	18840	19060	17850	24300	13120	18730	18470.39	8.50	0	-32083	20956	19842	18286	17172	15616	20400	17730	106	5570	500	13480	10	1	21134126	3819	56.65	2.51	12	6.21	319.00	7186.00	19500	20240523	-7.33	10610	20231101	70.31	19500	-7.33	20240523	12920	39.86	20240229	19500	-7.33	20240523	10610	70.31	20231101	4.81	N	086390	500	105 억		1795831	N	N	19	N	00	N
29	20240528	130708	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18150	-580	5	-3.10	19384817660	1042551	10.95	18840	19060	18150	24300	13120	18730	18593.15	8.50	0	-2647	20956	19842	18286	17172	15616	20400	17730	106	5570	500	13480	10	1	21134126	3836	56.90	2.53	12	4.93	319.00	7186.00	19500	20240523	-6.92	10610	20231101	71.07	19500	-6.92	20240523	12920	40.48	20240229	19500	-6.92	20240523	10610	71.07	20231101	4.81	N	086390	500	105 억		1795831	N	N	19	N	00	N
30	20240528	120709	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18370	-360	5	-1.92	17430489160	935313	9.83	18840	19060	18230	24300	13120	18730	18635.62	8.50	0	13033	20956	19842	18286	17172	15616	20400	17730	106	5570	500	13480	10	1	21134126	3882	57.59	2.56	12	4.43	319.00	7186.00	19500	20240523	-5.79	10610	20231101	73.14	19500	-5.79	20240523	12920	42.18	20240229	19500	-5.79	20240523	10610	73.14	20231101	4.81	N	086390	500	105 억		1795831	N	N	19	N	00	N
31	20240528	110653	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18430	-300	5	-1.60	15628120500	836830	8.79	18840	19060	18310	24300	13120	18730	18675.14	8.50	0	24145	20956	19842	18286	17172	15616	20400	17730	106	5570	500	13480	10	1	21134126	3895	57.77	2.56	12	3.96	319.00	7186.00	19500	20240523	-5.49	10610	20231101	73.70	19500	-5.49	20240523	12920	42.65	20240229	19500	-5.49	20240523	10610	73.70	20231101	4.81	N	086390	500	105 억		1795831	N	N	19	N	00	N
32	20240528	100709	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18700	-30	5	-0.16	11622683380	619935	6.51	18840	19060	18520	24300	13120	18730	18748.34	8.50	0	30470	20956	19842	18286	17172	15616	20400	17730	106	5570	500	13480	10	1	21134126	3952	58.62	2.60	12	2.93	319.00	7186.00	19500	20240523	-4.10	10610	20231101	76.25	19500	-4.10	20240523	12920	44.74	20240229	19500	-4.10	20240523	10610	76.25	20231101	4.81	N	086390	500	105 억		1795831	N	N	19	N	00	N
33	20240528	090711	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18590	-140	5	-0.75	3985755620	212934	2.24	18840	18940	18520	24300	13120	18730	18718.06	8.50	0	-14650	20956	19842	18286	17172	15616	20400	17730	106	5570	500	13480	10	1	21134126	3929	58.28	2.59	12	1.01	319.00	7186.00	19500	20240523	-4.67	10610	20231101	75.21	19500	-4.67	20240523	12920	43.89	20240229	19500	-4.67	20240523	10610	75.21	20231101	4.81	N	086390	500	105 억		1795831	N	N	19	N	00	N
34	20240527	160659	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18730	2030	2	12.16	175257997780	9465492	601.31	16730	19400	16730	21700	11690	16700	18515.71	7.34	0	220370	17760	17230	16930	16400	16100	17080	16250	106	5000	500	12020	10	1	21134126	3958	58.71	2.61	12	44.79	319.00	7186.00	19500	20240523	-3.95	10610	20231101	76.53	19500	-3.95	20240523	12920	44.97	20240229	19500	-3.95	20240523	10610	76.53	20231101	4.00	N	086390	500	105 억		1551402	N	N	19	N	00	N
35	20240527	150710	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18660	1960	2	11.74	169576243030	9162601	582.07	16730	19400	16730	21700	11690	16700	18507.82	7.34	0	220908	17760	17230	16930	16400	16100	17080	16250	106	5000	500	12020	10	1	21134126	3944	58.50	2.60	12	43.35	319.00	7186.00	19500	20240523	-4.31	10610	20231101	75.87	19500	-4.31	20240523	12920	44.43	20240229	19500	-4.31	20240523	10610	75.87	20231101	4.00	N	086390	500	105 억		1551402	N	N	97	N	00	N
36	20240527	140708	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18460	1760	2	10.54	160390664700	8668540	550.68	16730	19400	16730	21700	11690	16700	18503.02	7.34	0	188285	17760	17230	16930	16400	16100	17080	16250	106	5000	500	12020	10	1	21134126	3901	57.87	2.57	12	41.02	319.00	7186.00	19500	20240523	-5.33	10610	20231101	73.99	19500	-5.33	20240523	12920	42.88	20240229	19500	-5.33	20240523	10610	73.99	20231101	4.00	N	086390	500	105 억		1551402	N	N	97	N	00	N
37	20240527	130707	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18300	1600	2	9.58	152282126870	8225925	522.56	16730	19400	16730	21700	11690	16700	18512.89	7.34	0	178904	17760	17230	16930	16400	16100	17080	16250	106	5000	500	12020	10	1	21134126	3868	57.37	2.55	12	38.92	319.00	7186.00	19500	20240523	-6.15	10610	20231101	72.48	19500	-6.15	20240523	12920	41.64	20240229	19500	-6.15	20240523	10610	72.48	20231101	4.00	N	086390	500	105 억		1551402	N	N	97	N	00	N
38	20240527	120708	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18530	1830	2	10.96	144966917960	7829266	497.36	16730	19400	16730	21700	11690	16700	18516.48	7.34	0	154086	17760	17230	16930	16400	16100	17080	16250	106	5000	500	12020	10	1	21134126	3916	58.09	2.58	12	37.05	319.00	7186.00	19500	20240523	-4.97	10610	20231101	74.65	19500	-4.97	20240523	12920	43.42	20240229	19500	-4.97	20240523	10610	74.65	20231101	4.00	N	086390	500	105 억		1551402	N	N	97	N	00	N
39	20240527	110707	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18750	2050	2	12.28	132030318950	7142628	453.74	16730	19400	16730	21700	11690	16700	18485.33	7.34	0	90621	17760	17230	16930	16400	16100	17080	16250	106	5000	500	12020	10	1	21134126	3963	58.78	2.61	12	33.80	319.00	7186.00	19500	20240523	-3.85	10610	20231101	76.72	19500	-3.85	20240523	12920	45.12	20240229	19500	-3.85	20240523	10610	76.72	20231101	4.00	N	086390	500	105 억		1551402	N	N	97	N	00	N
40	20240527	100706	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18250	1550	2	9.28	80707803060	4435453	281.77	16730	19200	16730	21700	11690	16700	18196.73	7.34	0	9628	17760	17230	16930	16400	16100	17080	16250	106	5000	500	12020	10	1	21134126	3857	57.21	2.54	12	20.99	319.00	7186.00	19500	20240523	-6.41	10610	20231101	72.01	19500	-6.41	20240523	12920	41.25	20240229	19500	-6.41	20240523	10610	72.01	20231101	4.00	N	086390	500	105 억		1551402	N	N	97	N	00	N
41	20240527	090706	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17330	630	2	3.77	5762926670	338523	21.51	16730	17330	16730	21700	11690	16700	17025.63	7.34	0	-1966	17760	17230	16930	16400	16100	17080	16250	106	5000	500	12020	10	1	21134126	3663	54.33	2.41	12	1.60	319.00	7186.00	19500	20240523	-11.13	10610	20231101	63.34	19500	-11.13	20240523	12920	34.13	20240229	19500	-11.13	20240523	10610	63.34	20231101	4.00	N	086390	500	105 억		1551402	N	N	97	N	00	N
42	20240524	160632	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16700	-910	5	-5.17	26359626440	1554884	13.97	17200	17460	16630	22850	12330	17610	16953.38	6.79	0	152706	20343	18976	18133	16766	15923	19660	17450	106	5240	500	12670	10	1	21134126	3529	52.35	2.32	12	7.36	319.00	7186.00	19500	20240523	-14.36	10610	20231101	57.40	19500	-14.36	20240523	12920	29.26	20240229	19500	-14.36	20240523	10610	57.40	20231101	4.12	N	086390	500	105 억		1435561	N	N	97	N	00	N
43	20240524	150631	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16740	-870	5	-4.94	24555854110	1446799	13.00	17200	17460	16690	22850	12330	17610	16972.23	6.79	0	130041	20343	18976	18133	16766	15923	19660	17450	106	5240	500	12670	10	1	21134126	3538	52.48	2.33	12	6.85	319.00	7186.00	19500	20240523	-14.15	10610	20231101	57.78	19500	-14.15	20240523	12920	29.57	20240229	19500	-14.15	20240523	10610	57.78	20231101	4.12	N	086390	500	105 억		1435561	N	N	55	N	00	N
44	20240524	140634	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16810	-800	5	-4.54	22812507310	1343076	12.07	17200	17460	16690	22850	12330	17610	16984.94	6.79	0	136440	20343	18976	18133	16766	15923	19660	17450	106	5240	500	12670	10	1	21134126	3553	52.70	2.34	12	6.36	319.00	7186.00	19500	20240523	-13.79	10610	20231101	58.44	19500	-13.79	20240523	12920	30.11	20240229	19500	-13.79	20240523	10610	58.44	20231101	4.12	N	086390	500	105 억		1435561	N	N	55	N	00	N
45	20240524	130631	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16820	-790	5	-4.49	19966556100	1173549	10.55	17200	17460	16770	22850	12330	17610	17013.46	6.79	0	157935	20343	18976	18133	16766	15923	19660	17450	106	5240	500	12670	10	1	21134126	3555	52.73	2.34	12	5.55	319.00	7186.00	19500	20240523	-13.74	10610	20231101	58.53	19500	-13.74	20240523	12920	30.19	20240229	19500	-13.74	20240523	10610	58.53	20231101	4.12	N	086390	500	105 억		1435561	N	N	55	N	00	N
46	20240524	120632	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16820	-790	5	-4.49	18238141110	1070809	9.62	17200	17460	16800	22850	12330	17610	17031.73	6.79	0	162967	20343	18976	18133	16766	15923	19660	17450	106	5240	500	12670	10	1	21134126	3555	52.73	2.34	12	5.07	319.00	7186.00	19500	20240523	-13.74	10610	20231101	58.53	19500	-13.74	20240523	12920	30.19	20240229	19500	-13.74	20240523	10610	58.53	20231101	4.12	N	086390	500	105 억		1435561	N	N	55	N	00	N
47	20240524	110630	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17050	-560	5	-3.18	15182711710	889778	8.00	17200	17460	16830	22850	12330	17610	17063.04	6.79	0	155810	20343	18976	18133	16766	15923	19660	17450	106	5240	500	12670	10	1	21134126	3603	53.45	2.37	12	4.21	319.00	7186.00	19500	20240523	-12.56	10610	20231101	60.70	19500	-12.56	20240523	12920	31.97	20240229	19500	-12.56	20240523	10610	60.70	20231101	4.12	N	086390	500	105 억		1435561	N	N	55	N	00	N
48	20240524	100635	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16990	-620	5	-3.52	11364030670	664474	5.97	17200	17460	16870	22850	12330	17610	17101.75	6.79	0	128559	20343	18976	18133	16766	15923	19660	17450	106	5240	500	12670	10	1	21134126	3591	53.26	2.36	12	3.14	319.00	7186.00	19500	20240523	-12.87	10610	20231101	60.13	19500	-12.87	20240523	12920	31.50	20240229	19500	-12.87	20240523	10610	60.13	20231101	4.12	N	086390	500	105 억		1435561	N	N	55	N	00	N
49	20240524	090631	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17170	-440	5	-2.50	3311365310	192471	1.73	17200	17460	17020	22850	12330	17610	17202.98	6.79	0	34907	20343	18976	18133	16766	15923	19660	17450	106	5240	500	12670	10	1	21134126	3629	53.82	2.39	12	0.91	319.00	7186.00	19500	20240523	-11.95	10610	20231101	61.83	19500	-11.95	20240523	12920	32.89	20240229	19500	-11.95	20240523	10610	61.83	20231101	4.12	N	086390	500	105 억		1435561	N	N	55	N	00	N
50	20240523	160629	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	17610	530	2	3.10	202643315140	11043936	165.90	17430	19500	17290	22200	11960	17080	18353.15	7.19	0	-93301	18800	17940	17180	16320	15560	17560	15940	106	5120	500	12290	10	1	21134126	3722	55.20	2.45	12	52.26	319.00	7186.00	19500	20240523	-9.69	10610	20231101	65.98	19500	-9.69	20240523	12920	36.30	20240229	19500	-9.69	20240523	10610	65.98	20231101	3.29	N	086390	500	105 억		1519600	N	N	55	N	00	N
51	20240523	150634	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	17770	690	2	4.04	199731568050	10879171	163.43	17430	19500	17290	22200	11960	17080	18362.74	7.19	0	-127037	18800	17940	17180	16320	15560	17560	15940	106	5120	500	12290	10	1	21134126	3756	55.71	2.47	12	51.48	319.00	7186.00	19500	20240523	-8.87	10610	20231101	67.48	19500	-8.87	20240523	12920	37.54	20240229	19500	-8.87	20240523	10610	67.48	20231101	3.29	N	086390	500	105 억		1519600	N	N	340	N	00	N
52	20240523	140635	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	18020	940	2	5.50	190415628160	10359419	155.62	17430	19500	17290	22200	11960	17080	18384.82	7.19	0	-152737	18800	17940	17180	16320	15560	17560	15940	106	5120	500	12290	10	1	21134126	3808	56.49	2.51	12	49.02	319.00	7186.00	19500	20240523	-7.59	10610	20231101	69.84	19500	-7.59	20240523	12920	39.47	20240229	19500	-7.59	20240523	10610	69.84	20231101	3.29	N	086390	500	105 억		1519600	N	N	340	N	00	N
53	20240523	130632	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	17740	660	2	3.86	166981081160	9061704	136.13	17430	19500	17290	22200	11960	17080	18431.74	7.19	0	-121152	18800	17940	17180	16320	15560	17560	15940	106	5120	500	12290	10	1	21134126	3749	55.61	2.47	12	42.88	319.00	7186.00	19500	20240523	-9.03	10610	20231101	67.20	19500	-9.03	20240523	12920	37.31	20240229	19500	-9.03	20240523	10610	67.20	20231101	3.29	N	086390	500	105 억		1519600	N	N	340	N	00	N
54	20240523	120629	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	17430	350	2	2.05	161832326170	8769730	131.74	17430	19500	17290	22200	11960	17080	18458.39	7.19	0	-124747	18800	17940	17180	16320	15560	17560	15940	106	5120	500	12290	10	1	21134126	3684	54.64	2.43	12	41.50	319.00	7186.00	19500	20240523	-10.62	10610	20231101	64.28	19500	-10.62	20240523	12920	34.91	20240229	19500	-10.62	20240523	10610	64.28	20231101	3.29	N	086390	500	105 억		1519600	N	N	340	N	00	N
55	20240523	110629	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	17690	610	2	3.57	153582766150	8301014	124.70	17430	19500	17310	22200	11960	17080	18507.02	7.19	0	-119953	18800	17940	17180	16320	15560	17560	15940	106	5120	500	12290	10	1	21134126	3739	55.45	2.46	12	39.28	319.00	7186.00	19500	20240523	-9.28	10610	20231101	66.73	19500	-9.28	20240523	12920	36.92	20240229	19500	-9.28	20240523	10610	66.73	20231101	3.29	N	086390	500	105 억		1519600	N	N	340	N	00	N
56	20240523	100631	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	18230	1150	2	6.73	130551932770	7010977	105.32	17430	19500	17310	22200	11960	17080	18627.92	7.19	0	-91460	18800	17940	17180	16320	15560	17560	15940	106	5120	500	12290	10	1	21134126	3853	57.15	2.54	12	33.17	319.00	7186.00	19500	20240523	-6.51	10610	20231101	71.82	19500	-6.51	20240523	12920	41.10	20240229	19500	-6.51	20240523	10610	71.82	20231101	3.29	N	086390	500	105 억		1519600	N	N	340	N	00	N
57	20240523	090633	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17840	760	2	4.45	16024972590	908764	13.65	17430	17950	17310	22200	11960	17080	17653.37	7.19	0	-3416	18800	17940	17180	16320	15560	17560	15940	106	5120	500	12290	10	1	21134126	3770	55.92	2.48	12	4.30	319.00	7186.00	18450	20240314	-3.31	10610	20231101	68.14	18450	-3.31	20240314	12920	38.08	20240229	18450	-3.31	20240314	10610	68.14	20231101	3.29	N	086390	500	105 억		1519600	N	N	340	N	00	N
58	20240522	160624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17080	110	2	0.65	113981503180	6591383	48.95	17480	18040	16420	22050	11880	16970	17292.82	7.39	0	-45372	19956	18462	16226	14732	12496	19210	15480	106	5080	500	12210	10	1	21134126	3610	53.54	2.38	12	31.19	319.00	7186.00	18450	20240314	-7.43	10610	20231101	60.98	18450	-7.43	20240314	12920	32.20	20240229	18450	-7.43	20240314	10610	60.98	20231101	3.34	N	086390	500	105 억		1561739	N	N	340	N	00	N
59	20240522	150628	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16840	-130	5	-0.77	107988831150	6240446	46.34	17480	18040	16420	22050	11880	16970	17304.67	7.39	0	-3272	19956	18462	16226	14732	12496	19210	15480	106	5080	500	12210	10	1	21134126	3559	52.79	2.34	12	29.53	319.00	7186.00	18450	20240314	-8.73	10610	20231101	58.72	18450	-8.73	20240314	12920	30.34	20240229	18450	-8.73	20240314	10610	58.72	20231101	3.34	N	086390	500	105 억		1561739	N	N	1567	N	00	N
60	20240522	140630	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16490	-480	5	-2.83	102834583580	5931513	44.05	17480	18040	16440	22050	11880	16970	17337.00	7.39	0	-15010	19956	18462	16226	14732	12496	19210	15480	106	5080	500	12210	10	1	21134126	3485	51.69	2.29	12	28.07	319.00	7186.00	18450	20240314	-10.62	10610	20231101	55.42	18450	-10.62	20240314	12920	27.63	20240229	18450	-10.62	20240314	10610	55.42	20231101	3.34	N	086390	500	105 억		1561739	N	N	1567	N	00	N
61	20240522	130626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16860	-110	5	-0.65	96308411770	5538907	41.13	17480	18040	16730	22050	11880	16970	17387.63	7.39	0	-55140	19956	18462	16226	14732	12496	19210	15480	106	5080	500	12210	10	1	21134126	3563	52.85	2.35	12	26.21	319.00	7186.00	18450	20240314	-8.62	10610	20231101	58.91	18450	-8.62	20240314	12920	30.50	20240229	18450	-8.62	20240314	10610	58.91	20231101	3.34	N	086390	500	105 억		1561739	N	N	1567	N	00	N
62	20240522	120701	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16940	-30	5	-0.18	92410539330	5307536	39.41	17480	18040	16730	22050	11880	16970	17411.20	7.39	0	-53779	19956	18462	16226	14732	12496	19210	15480	106	5080	500	12210	10	1	21134126	3580	53.10	2.36	12	25.11	319.00	7186.00	18450	20240314	-8.18	10610	20231101	59.66	18450	-8.18	20240314	12920	31.11	20240229	18450	-8.18	20240314	10610	59.66	20231101	3.34	N	086390	500	105 억		1561739	N	N	1567	N	00	N
63	20240522	110630	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17270	300	2	1.77	82837610770	4744281	35.23	17480	18040	16730	22050	11880	16970	17460.53	7.39	0	-76003	19956	18462	16226	14732	12496	19210	15480	106	5080	500	12210	10	1	21134126	3650	54.14	2.40	12	22.45	319.00	7186.00	18450	20240314	-6.40	10610	20231101	62.77	18450	-6.40	20240314	12920	33.67	20240229	18450	-6.40	20240314	10610	62.77	20231101	3.34	N	086390	500	105 억		1561739	N	N	1567	N	00	N
64	20240522	100629	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17050	80	2	0.47	38252541730	2215320	16.45	17480	17800	16730	22050	11880	16970	17267.29	7.39	0	-16854	19956	18462	16226	14732	12496	19210	15480	106	5080	500	12210	10	1	21134126	3603	53.45	2.37	12	10.48	319.00	7186.00	18450	20240314	-7.59	10610	20231101	60.70	18450	-7.59	20240314	12920	31.97	20240229	18450	-7.59	20240314	10610	60.70	20231101	3.34	N	086390	500	105 억		1561739	N	N	1567	N	00	N
65	20240522	090628	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17380	410	2	2.42	17590391510	1007420	7.48	17480	17800	17130	22050	11880	16970	17460.89	7.39	0	-39366	19956	18462	16226	14732	12496	19210	15480	106	5080	500	12210	10	1	21134126	3673	54.48	2.42	12	4.77	319.00	7186.00	18450	20240314	-5.80	10610	20231101	63.81	18450	-5.80	20240314	12920	34.52	20240229	18450	-5.80	20240314	10610	63.81	20231101	3.34	N	086390	500	105 억		1561739	N	N	1567	N	00	N
66	20240521	160621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16970	2900	2	20.61	218098173270	12971751	10808.35	14050	17720	13990	18290	9850	14070	16813.14	9.41	0	-176219	14583	14326	14133	13876	13683	14230	13780	106	4220	500	10130	10	1	21134126	3586	53.20	2.36	12	61.38	319.00	7186.00	18450	20240314	-8.02	10610	20231101	59.94	18450	-8.02	20240314	12920	31.35	20240229	18450	-8.02	20240314	10610	59.94	20231101	3.31	N	086390	500	105 억		1988713	N	N	1567	N	00	N
67	20240521	150627	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16720	2650	2	18.83	206573298410	12287789	10238.46	14050	17720	13990	18290	9850	14070	16811.33	9.41	0	-171928	14583	14326	14133	13876	13683	14230	13780	106	4220	500	10130	10	1	21134126	3534	52.41	2.33	12	58.14	319.00	7186.00	18450	20240314	-9.38	10610	20231101	57.59	18450	-9.38	20240314	12920	29.41	20240229	18450	-9.38	20240314	10610	57.59	20231101	3.31	N	086390	500	105 억		1988713	N	N	850	N	00	N
68	20240521	140625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16980	2910	2	20.68	156914824830	9360385	7799.28	14050	17720	13990	18290	9850	14070	16763.80	9.41	0	-216774	14583	14326	14133	13876	13683	14230	13780	106	4220	500	10130	10	1	21134126	3589	53.23	2.36	12	44.29	319.00	7186.00	18450	20240314	-7.97	10610	20231101	60.04	18450	-7.97	20240314	12920	31.42	20240229	18450	-7.97	20240314	10610	60.04	20231101	3.31	N	086390	500	105 억		1988713	N	N	850	N	00	N
69	20240521	130626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16630	2560	2	18.19	94810683600	5664949	4720.16	14050	17720	13990	18290	9850	14070	16736.51	9.41	0	-168328	14583	14326	14133	13876	13683	14230	13780	106	4220	500	10130	10	1	21134126	3515	52.13	2.31	12	26.80	319.00	7186.00	18450	20240314	-9.86	10610	20231101	56.74	18450	-9.86	20240314	12920	28.72	20240229	18450	-9.86	20240314	10610	56.74	20231101	3.31	N	086390	500	105 억		1988713	N	N	850	N	00	N
70	20240521	120625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15450	1380	2	9.81	9741755780	653956	544.89	14050	15450	13990	18290	9850	14070	14897.04	9.41	0	-8750	14583	14326	14133	13876	13683	14230	13780	106	4220	500	10130	10	1	21134126	3265	48.43	2.15	12	3.09	319.00	7186.00	18450	20240314	-16.26	10610	20231101	45.62	18450	-16.26	20240314	12920	19.58	20240229	18450	-16.26	20240314	10610	45.62	20231101	3.31	N	086390	500	105 억		1988713	Y	N	850	N	00	N
71	20240521	110626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14370	300	2	2.13	1971090200	137685	114.72	14050	14600	13990	18290	9850	14070	14316.48	9.41	0	-20066	14583	14326	14133	13876	13683	14230	13780	106	4220	500	10130	10	1	21134126	3037	45.05	2.00	12	0.65	319.00	7186.00	18450	20240314	-22.11	10610	20231101	35.44	18450	-22.11	20240314	12920	11.22	20240229	18450	-22.11	20240314	10610	35.44	20231101	3.31	N	086390	500	105 억		1988713	N	N	850	N	00	N
72	20240521	100625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14070	0	3	0.00	491947310	34916	29.09	14050	14180	14000	18290	9850	14070	14089.62	9.41	0	-1377	14583	14326	14133	13876	13683	14230	13780	106	4220	500	10130	10	1	21134126	2974	44.11	1.96	12	0.17	319.00	7186.00	18450	20240314	-23.74	10610	20231101	32.61	18450	-23.74	20240314	12920	8.90	20240229	18450	-23.74	20240314	10610	32.61	20231101	3.31	N	086390	500	105 억		1988713	N	N	850	N	00	N
73	20240521	090621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14180	110	2	0.78	157088070	11164	9.30	14050	14180	14050	18290	9850	14070	14070.98	9.41	0	2660	14583	14326	14133	13876	13683	14230	13780	106	4220	500	10130	10	1	21134126	2997	44.45	1.97	12	0.05	319.00	7186.00	18450	20240314	-23.14	10610	20231101	33.65	18450	-23.14	20240314	12920	9.75	20240229	18450	-23.14	20240314	10610	33.65	20231101	3.31	N	086390	500	105 억		1988713	N	N	850	N	00	N
74	20240517	160626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14280	10	2	0.07	2470249420	172276	28.17	14270	14520	14180	18550	9990	14270	14338.91	9.66	0	-17845	15990	15130	14420	13560	12850	15560	13990	106	4280	500	10270	10	1	21134126	3018	44.76	1.99	12	0.82	319.00	7186.00	18450	20240314	-22.60	10610	20231101	34.59	18450	-22.60	20240314	12920	10.53	20240229	18450	-22.60	20240314	10610	34.59	20231101	3.26	N	086390	500	105 억		2040891	N	N	909	N	00	N
75	20240517	150628	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14240	-30	5	-0.21	2390819060	166710	27.26	14270	14520	14180	18550	9990	14270	14341.19	9.66	0	-15916	15990	15130	14420	13560	12850	15560	13990	106	4280	500	10270	10	1	21134126	3009	44.64	1.98	12	0.79	319.00	7186.00	18450	20240314	-22.82	10610	20231101	34.21	18450	-22.82	20240314	12920	10.22	20240229	18450	-22.82	20240314	10610	34.21	20231101	3.26	N	086390	500	105 억		2040891	N	N	349	N	00	N
76	20240517	140622	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14250	-20	5	-0.14	2241014170	156196	25.54	14270	14520	14180	18550	9990	14270	14347.45	9.66	0	-14832	15990	15130	14420	13560	12850	15560	13990	106	4280	500	10270	10	1	21134126	3012	44.67	1.98	12	0.74	319.00	7186.00	18450	20240314	-22.76	10610	20231101	34.31	18450	-22.76	20240314	12920	10.29	20240229	18450	-22.76	20240314	10610	34.31	20231101	3.26	N	086390	500	105 억		2040891	N	N	349	N	00	N
77	20240517	130618	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14260	-10	5	-0.07	2131873910	148537	24.28	14270	14520	14180	18550	9990	14270	14352.48	9.66	0	-13275	15990	15130	14420	13560	12850	15560	13990	106	4280	500	10270	10	1	21134126	3014	44.70	1.98	12	0.70	319.00	7186.00	18450	20240314	-22.71	10610	20231101	34.40	18450	-22.71	20240314	12920	10.37	20240229	18450	-22.71	20240314	10610	34.40	20231101	3.26	N	086390	500	105 억		2040891	N	N	349	N	00	N
78	20240517	120619	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14300	30	2	0.21	1909797440	132974	21.74	14270	14520	14180	18550	9990	14270	14362.19	9.66	0	-13344	15990	15130	14420	13560	12850	15560	13990	106	4280	500	10270	10	1	21134126	3022	44.83	1.99	12	0.63	319.00	7186.00	18450	20240314	-22.49	10610	20231101	34.78	18450	-22.49	20240314	12920	10.68	20240229	18450	-22.49	20240314	10610	34.78	20231101	3.26	N	086390	500	105 억		2040891	N	N	349	N	00	N
79	20240517	110619	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14320	50	2	0.35	1734670560	120767	19.74	14270	14520	14180	18550	9990	14270	14363.78	9.66	0	-12023	15990	15130	14420	13560	12850	15560	13990	106	4280	500	10270	10	1	21134126	3026	44.89	1.99	12	0.57	319.00	7186.00	18450	20240314	-22.38	10610	20231101	34.97	18450	-22.38	20240314	12920	10.84	20240229	18450	-22.38	20240314	10610	34.97	20231101	3.26	N	086390	500	105 억		2040891	N	N	349	N	00	N
80	20240517	100615	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14480	210	2	1.47	1217126500	84923	13.88	14270	14510	14180	18550	9990	14270	14332.12	9.66	0	-2205	15990	15130	14420	13560	12850	15560	13990	106	4280	500	10270	10	1	21134126	3060	45.39	2.02	12	0.40	319.00	7186.00	18450	20240314	-21.52	10610	20231101	36.48	18450	-21.52	20240314	12920	12.07	20240229	18450	-21.52	20240314	10610	36.48	20231101	3.26	N	086390	500	105 억		2040891	N	N	349	N	00	N
81	20240517	090619	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14350	80	2	0.56	272222720	18902	3.09	14270	14510	14270	18550	9990	14270	14401.79	9.66	0	-153	15990	15130	14420	13560	12850	15560	13990	106	4280	500	10270	10	1	21134126	3033	44.98	2.00	12	0.09	319.00	7186.00	18450	20240314	-22.22	10610	20231101	35.25	18450	-22.22	20240314	12920	11.07	20240229	18450	-22.22	20240314	10610	35.25	20231101	3.26	N	086390	500	105 억		2040891	N	N	349	N	00	N
82	20240516	160615	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14270	720	2	5.31	8752823310	606061	939.13	13900	15280	13710	17610	9490	13550	14442.70	9.87	0	-40737	13883	13716	13483	13316	13083	13800	13400	106	4060	500	9750	10	1	21134126	3016	44.73	1.99	12	2.87	319.00	7186.00	18450	20240314	-22.66	10610	20231101	34.50	18450	-22.66	20240314	12920	10.45	20240229	18450	-22.66	20240314	10610	34.50	20231101	3.24	N	086390	500	105 억		2085166	N	N	262	N	00	N
83	20240516	150613	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14260	710	2	5.24	8632063840	597606	926.03	13900	15280	13710	17610	9490	13550	14444.41	9.87	0	-41521	13883	13716	13483	13316	13083	13800	13400	106	4060	500	9750	10	1	21134126	3014	44.70	1.98	12	2.83	319.00	7186.00	18450	20240314	-22.71	10610	20231101	34.40	18450	-22.71	20240314	12920	10.37	20240229	18450	-22.71	20240314	10610	34.40	20231101	3.24	N	086390	500	105 억		2085166	N	N	4	N	00	N
84	20240516	140618	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14320	770	2	5.68	8386353940	580415	899.39	13900	15280	13710	17610	9490	13550	14448.89	9.87	0	-40766	13883	13716	13483	13316	13083	13800	13400	106	4060	500	9750	10	1	21134126	3026	44.89	1.99	12	2.75	319.00	7186.00	18450	20240314	-22.38	10610	20231101	34.97	18450	-22.38	20240314	12920	10.84	20240229	18450	-22.38	20240314	10610	34.97	20231101	3.24	N	086390	500	105 억		2085166	N	N	4	N	00	N
85	20240516	130616	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14380	830	2	6.13	7963589380	550900	853.66	13900	15280	13710	17610	9490	13550	14455.60	9.87	0	-43945	13883	13716	13483	13316	13083	13800	13400	106	4060	500	9750	10	1	21134126	3039	45.08	2.00	12	2.61	319.00	7186.00	18450	20240314	-22.06	10610	20231101	35.53	18450	-22.06	20240314	12920	11.30	20240229	18450	-22.06	20240314	10610	35.53	20231101	3.24	N	086390	500	105 억		2085166	N	N	4	N	00	N
86	20240516	120612	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14360	810	2	5.98	7760313870	536754	831.74	13900	15280	13710	17610	9490	13550	14457.86	9.87	0	-45530	13883	13716	13483	13316	13083	13800	13400	106	4060	500	9750	10	1	21134126	3035	45.02	2.00	12	2.54	319.00	7186.00	18450	20240314	-22.17	10610	20231101	35.34	18450	-22.17	20240314	12920	11.15	20240229	18450	-22.17	20240314	10610	35.34	20231101	3.24	N	086390	500	105 억		2085166	N	N	4	N	00	N
87	20240516	110612	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14440	890	2	6.57	7054500810	487852	755.96	13900	15280	13710	17610	9490	13550	14460.33	9.87	0	-50093	13883	13716	13483	13316	13083	13800	13400	106	4060	500	9750	10	1	21134126	3052	45.27	2.01	12	2.31	319.00	7186.00	18450	20240314	-21.73	10610	20231101	36.10	18450	-21.73	20240314	12920	11.76	20240229	18450	-21.73	20240314	10610	36.10	20231101	3.24	N	086390	500	105 억		2085166	N	N	4	N	00	N
88	20240516	100613	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13990	440	2	3.25	847117730	61034	94.58	13900	14030	13710	17610	9490	13550	13879.44	9.87	0	2781	13883	13716	13483	13316	13083	13800	13400	106	4060	500	9750	10	1	21134126	2957	43.86	1.95	12	0.29	319.00	7186.00	18450	20240314	-24.17	10610	20231101	31.86	18450	-24.17	20240314	12920	8.28	20240229	18450	-24.17	20240314	10610	31.86	20231101	3.24	N	086390	500	105 억		2085166	N	N	4	N	00	N
89	20240516	090614	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13920	370	2	2.73	130613940	9392	14.55	13900	13940	13830	17610	9490	13550	13906.94	9.87	0	2472	13883	13716	13483	13316	13083	13800	13400	106	4060	500	9750	10	1	21134126	2942	43.64	1.94	12	0.04	319.00	7186.00	18450	20240314	-24.55	10610	20231101	31.20	18450	-24.55	20240314	12920	7.74	20240229	18450	-24.55	20240314	10610	31.20	20231101	3.24	N	086390	500	105 억		2085166	N	N	4	N	00	N
90	20240514	160621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13550	180	2	1.35	862285220	63827	70.40	13370	13650	13250	17380	9360	13370	13509.67	9.91	0	-12023	13803	13586	13473	13256	13143	13530	13200	106	4010	500	9620	10	1	21134126	2864	42.48	1.89	12	0.30	319.00	7186.00	18450	20240314	-26.56	10610	20231101	27.71	18450	-26.56	20240314	12920	4.88	20240229	18450	-26.56	20240314	10610	27.71	20231101	3.24	N	086390	500	105 억		2094873	N	N	4	N	00	N
91	20240514	150623	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13590	220	2	1.65	790410720	58530	64.56	13370	13650	13250	17380	9360	13370	13504.37	9.91	0	-12666	13803	13586	13473	13256	13143	13530	13200	106	4010	500	9620	10	1	21134126	2872	42.60	1.89	12	0.28	319.00	7186.00	18450	20240314	-26.34	10610	20231101	28.09	18450	-26.34	20240314	12920	5.19	20240229	18450	-26.34	20240314	10610	28.09	20231101	3.24	N	086390	500	105 억		2094873	N	N	12	N	00	N
92	20240514	140621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13590	220	2	1.65	719665990	53323	58.82	13370	13650	13250	17380	9360	13370	13496.35	9.91	0	-13145	13803	13586	13473	13256	13143	13530	13200	106	4010	500	9620	10	1	21134126	2872	42.60	1.89	12	0.25	319.00	7186.00	18450	20240314	-26.34	10610	20231101	28.09	18450	-26.34	20240314	12920	5.19	20240229	18450	-26.34	20240314	10610	28.09	20231101	3.24	N	086390	500	105 억		2094873	N	N	12	N	00	N
93	20240514	130622	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13550	180	2	1.35	634433030	47028	51.87	13370	13650	13250	17380	9360	13370	13490.54	9.91	0	-13263	13803	13586	13473	13256	13143	13530	13200	106	4010	500	9620	10	1	21134126	2864	42.48	1.89	12	0.22	319.00	7186.00	18450	20240314	-26.56	10610	20231101	27.71	18450	-26.56	20240314	12920	4.88	20240229	18450	-26.56	20240314	10610	27.71	20231101	3.24	N	086390	500	105 억		2094873	N	N	12	N	00	N
94	20240514	120620	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13480	110	2	0.82	580796440	43051	47.49	13370	13650	13250	17380	9360	13370	13490.89	9.91	0	-12085	13803	13586	13473	13256	13143	13530	13200	106	4010	500	9620	10	1	21134126	2849	42.26	1.88	12	0.20	319.00	7186.00	18450	20240314	-26.94	10610	20231101	27.05	18450	-26.94	20240314	12920	4.33	20240229	18450	-26.94	20240314	10610	27.05	20231101	3.24	N	086390	500	105 억		2094873	N	N	12	N	00	N
95	20240514	110620	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13550	180	2	1.35	465156040	34481	38.03	13370	13650	13250	17380	9360	13370	13490.21	9.91	0	-11081	13803	13586	13473	13256	13143	13530	13200	106	4010	500	9620	10	1	21134126	2864	42.48	1.89	12	0.16	319.00	7186.00	18450	20240314	-26.56	10610	20231101	27.71	18450	-26.56	20240314	12920	4.88	20240229	18450	-26.56	20240314	10610	27.71	20231101	3.24	N	086390	500	105 억		2094873	N	N	12	N	00	N
96	20240514	100619	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13520	150	2	1.12	223616070	16673	18.39	13370	13530	13250	17380	9360	13370	13411.87	9.91	0	-2878	13803	13586	13473	13256	13143	13530	13200	106	4010	500	9620	10	1	21134126	2857	42.38	1.88	12	0.08	319.00	7186.00	18450	20240314	-26.72	10610	20231101	27.43	18450	-26.72	20240314	12920	4.64	20240229	18450	-26.72	20240314	10610	27.43	20231101	3.24	N	086390	500	105 억		2094873	N	N	12	N	00	N
97	20240514	090620	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13460	90	2	0.67	56967000	4265	4.70	13370	13470	13250	17380	9360	13370	13356.86	9.91	0	-687	13803	13586	13473	13256	13143	13530	13200	106	4010	500	9620	10	1	21134126	2845	42.19	1.87	12	0.02	319.00	7186.00	18450	20240314	-27.05	10610	20231101	26.86	18450	-27.05	20240314	12920	4.18	20240229	18450	-27.05	20240314	10610	26.86	20231101	3.24	N	086390	500	105 억		2094873	N	N	12	N	00	N
98	20240513	160619	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13370	-160	5	-1.18	1216637860	90457	50.16	13570	13690	13360	17580	9480	13530	13449.98	9.92	0	50	14263	13896	13713	13346	13163	13805	13255	106	4050	500	9740	10	1	21134126	2826	41.91	1.86	12	0.43	319.00	7186.00	18450	20240314	-27.53	10610	20231101	26.01	18450	-27.53	20240314	12920	3.48	20240229	18450	-27.53	20240314	10610	26.01	20231101	3.26	N	086390	500	105 억		2096438	N	N	12	N	00	N
99	20240513	150621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13410	-120	5	-0.89	1118996880	83172	46.12	13570	13690	13360	17580	9480	13530	13454.01	9.92	0	-1941	14263	13896	13713	13346	13163	13805	13255	106	4050	500	9740	10	1	21134126	2834	42.04	1.87	12	0.39	319.00	7186.00	18450	20240314	-27.32	10610	20231101	26.39	18450	-27.32	20240314	12920	3.79	20240229	18450	-27.32	20240314	10610	26.39	20231101	3.26	N	086390	500	105 억		2096438	N	N	161	N	00	N
100	20240513	140620	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13460	-70	5	-0.52	1012562750	75239	41.72	13570	13690	13360	17580	9480	13530	13457.95	9.92	0	-3705	14263	13896	13713	13346	13163	13805	13255	106	4050	500	9740	10	1	21134126	2845	42.19	1.87	12	0.36	319.00	7186.00	18450	20240314	-27.05	10610	20231101	26.86	18450	-27.05	20240314	12920	4.18	20240229	18450	-27.05	20240314	10610	26.86	20231101	3.26	N	086390	500	105 억		2096438	N	N	161	N	00	N
101	20240513	130614	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13400	-130	5	-0.96	895115070	66493	36.87	13570	13690	13360	17580	9480	13530	13461.79	9.92	0	-4369	14263	13896	13713	13346	13163	13805	13255	106	4050	500	9740	10	1	21134126	2832	42.01	1.86	12	0.31	319.00	7186.00	18450	20240314	-27.37	10610	20231101	26.30	18450	-27.37	20240314	12920	3.72	20240229	18450	-27.37	20240314	10610	26.30	20231101	3.26	N	086390	500	105 억		2096438	N	N	161	N	00	N
102	20240513	120619	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13460	-70	5	-0.52	802211260	59576	33.04	13570	13690	13360	17580	9480	13530	13465.34	9.92	0	-3808	14263	13896	13713	13346	13163	13805	13255	106	4050	500	9740	10	1	21134126	2845	42.19	1.87	12	0.28	319.00	7186.00	18450	20240314	-27.05	10610	20231101	26.86	18450	-27.05	20240314	12920	4.18	20240229	18450	-27.05	20240314	10610	26.86	20231101	3.26	N	086390	500	105 억		2096438	N	N	161	N	00	N
103	20240513	110617	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13470	-60	5	-0.44	693039440	51466	28.54	13570	13690	13360	17580	9480	13530	13465.97	9.92	0	-4751	14263	13896	13713	13346	13163	13805	13255	106	4050	500	9740	10	1	21134126	2847	42.23	1.87	12	0.24	319.00	7186.00	18450	20240314	-26.99	10610	20231101	26.96	18450	-26.99	20240314	12920	4.26	20240229	18450	-26.99	20240314	10610	26.96	20231101	3.26	N	086390	500	105 억		2096438	N	N	161	N	00	N
104	20240513	100619	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13470	-60	5	-0.44	401902310	29791	16.52	13570	13690	13390	17580	9480	13530	13490.73	9.92	0	-3956	14263	13896	13713	13346	13163	13805	13255	106	4050	500	9740	10	1	21134126	2847	42.23	1.87	12	0.14	319.00	7186.00	18450	20240314	-26.99	10610	20231101	26.96	18450	-26.99	20240314	12920	4.26	20240229	18450	-26.99	20240314	10610	26.96	20231101	3.26	N	086390	500	105 억		2096438	N	N	161	N	00	N
105	20240513	090620	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13630	100	2	0.74	90745230	6690	3.71	13570	13690	13440	17580	9480	13530	13564.31	9.92	0	-444	14263	13896	13713	13346	13163	13805	13255	106	4050	500	9740	10	1	21134126	2881	42.73	1.90	12	0.03	319.00	7186.00	18450	20240314	-26.12	10610	20231101	28.46	18450	-26.12	20240314	12920	5.50	20240229	18450	-26.12	20240314	10610	28.46	20231101	3.26	N	086390	500	105 억		2096438	N	N	161	N	00	N
106	20240510	160600	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13530	-420	5	-3.01	2459051130	180117	155.21	13950	14080	13530	18130	9770	13950	13653.02	9.95	0	-15731	14483	14216	14083	13816	13683	14150	13750	106	4180	500	10040	10	1	21134126	2859	42.41	1.88	12	0.85	319.00	7186.00	18450	20240314	-26.67	10610	20231101	27.52	18450	-26.67	20240314	12920	4.72	20240229	18450	-26.67	20240314	10610	27.52	20231101	3.33	N	086390	500	105 억		2102174	N	N	161	N	00	N
107	20240510	150606	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13560	-390	5	-2.80	2289229490	167575	144.41	13950	14080	13540	18130	9770	13950	13660.92	9.95	0	-14230	14483	14216	14083	13816	13683	14150	13750	106	4180	500	10040	10	1	21134126	2866	42.51	1.89	12	0.79	319.00	7186.00	18450	20240314	-26.50	10610	20231101	27.80	18450	-26.50	20240314	12920	4.95	20240229	18450	-26.50	20240314	10610	27.80	20231101	3.33	N	086390	500	105 억		2102174	N	N	111	N	00	N
108	20240510	140609	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13640	-310	5	-2.22	1844740150	134810	116.17	13950	14080	13550	18130	9770	13950	13684.00	9.95	0	-17831	14483	14216	14083	13816	13683	14150	13750	106	4180	500	10040	10	1	21134126	2883	42.76	1.90	12	0.64	319.00	7186.00	18450	20240314	-26.07	10610	20231101	28.56	18450	-26.07	20240314	12920	5.57	20240229	18450	-26.07	20240314	10610	28.56	20231101	3.33	N	086390	500	105 억		2102174	N	N	111	N	00	N
109	20240510	130602	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13570	-380	5	-2.72	1675054240	122339	105.42	13950	14080	13550	18130	9770	13950	13691.91	9.95	0	-19762	14483	14216	14083	13816	13683	14150	13750	106	4180	500	10040	10	1	21134126	2868	42.54	1.89	12	0.58	319.00	7186.00	18450	20240314	-26.45	10610	20231101	27.90	18450	-26.45	20240314	12920	5.03	20240229	18450	-26.45	20240314	10610	27.90	20231101	3.33	N	086390	500	105 억		2102174	N	N	111	N	00	N
110	20240510	120601	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13640	-310	5	-2.22	1457044940	106322	91.62	13950	14080	13550	18130	9770	13950	13704.08	9.95	0	-16718	14483	14216	14083	13816	13683	14150	13750	106	4180	500	10040	10	1	21134126	2883	42.76	1.90	12	0.50	319.00	7186.00	18450	20240314	-26.07	10610	20231101	28.56	18450	-26.07	20240314	12920	5.57	20240229	18450	-26.07	20240314	10610	28.56	20231101	3.33	N	086390	500	105 억		2102174	N	N	111	N	00	N
111	20240510	110603	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13560	-390	5	-2.80	1197945670	87292	75.22	13950	14080	13550	18130	9770	13950	13723.43	9.95	0	-16005	14483	14216	14083	13816	13683	14150	13750	106	4180	500	10040	10	1	21134126	2866	42.51	1.89	12	0.41	319.00	7186.00	18450	20240314	-26.50	10610	20231101	27.80	18450	-26.50	20240314	12920	4.95	20240229	18450	-26.50	20240314	10610	27.80	20231101	3.33	N	086390	500	105 억		2102174	N	N	111	N	00	N
112	20240510	100603	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13680	-270	5	-1.94	647567190	46821	40.35	13950	14080	13650	18130	9770	13950	13830.70	9.95	0	-19746	14483	14216	14083	13816	13683	14150	13750	106	4180	500	10040	10	1	21134126	2891	42.88	1.90	12	0.22	319.00	7186.00	18450	20240314	-25.85	10610	20231101	28.93	18450	-25.85	20240314	12920	5.88	20240229	18450	-25.85	20240314	10610	28.93	20231101	3.33	N	086390	500	105 억		2102174	N	N	111	N	00	N
113	20240510	090603	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14000	50	2	0.36	80662430	5761	4.96	13950	14080	13920	18130	9770	13950	14001.46	9.95	0	-3757	14483	14216	14083	13816	13683	14150	13750	106	4180	500	10040	10	1	21134126	2959	43.89	1.95	12	0.03	319.00	7186.00	18450	20240314	-24.12	10610	20231101	31.95	18450	-24.12	20240314	12920	8.36	20240229	18450	-24.12	20240314	10610	31.95	20231101	3.33	N	086390	500	105 억		2102174	N	N	111	N	00	N
114	20240509	160615	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13950	-380	5	-2.65	1623357940	115045	115.32	14300	14350	13950	18620	10040	14330	14111.10	10.06	0	-29358	14670	14500	14340	14170	14010	14420	14090	106	4290	500	10310	10	1	21134126	2948	43.73	1.94	12	0.54	319.00	7186.00	18450	20240314	-24.39	10610	20231101	31.48	18450	-24.39	20240314	12920	7.97	20240229	18450	-24.39	20240314	10610	31.48	20231101	3.50	N	086390	500	105 억		2125307	N	N	111	N	00	N
115	20240509	150615	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	13970	-360	5	-2.51	1492736080	105692	105.94	14300	14350	13950	18620	10040	14330	14123.45	10.06	0	-27183	14670	14500	14340	14170	14010	14420	14090	106	4290	500	10310	10	1	21134126	2952	43.79	1.94	12	0.50	319.00	7186.00	18450	20240314	-24.28	10610	20231101	31.67	18450	-24.28	20240314	12920	8.13	20240229	18450	-24.28	20240314	10610	31.67	20231101	3.50	N	086390	500	105 억		2125307	N	N	88	N	00	N
116	20240509	140557	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14060	-270	5	-1.88	1140956560	80582	80.77	14300	14350	14050	18620	10040	14330	14158.94	10.06	0	-22244	14670	14500	14340	14170	14010	14420	14090	106	4290	500	10310	10	1	21134126	2971	44.08	1.96	12	0.38	319.00	7186.00	18450	20240314	-23.79	10610	20231101	32.52	18450	-23.79	20240314	12920	8.82	20240229	18450	-23.79	20240314	10610	32.52	20231101	3.50	N	086390	500	105 억		2125307	N	N	88	N	00	N
117	20240509	130602	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14110	-220	5	-1.54	1000407330	70599	70.77	14300	14350	14080	18620	10040	14330	14170.27	10.06	0	-18459	14670	14500	14340	14170	14010	14420	14090	106	4290	500	10310	10	1	21134126	2982	44.23	1.96	12	0.33	319.00	7186.00	18450	20240314	-23.52	10610	20231101	32.99	18450	-23.52	20240314	12920	9.21	20240229	18450	-23.52	20240314	10610	32.99	20231101	3.50	N	086390	500	105 억		2125307	N	N	88	N	00	N
118	20240509	120606	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14100	-230	5	-1.61	863614760	60896	61.04	14300	14350	14080	18620	10040	14330	14181.79	10.06	0	-17756	14670	14500	14340	14170	14010	14420	14090	106	4290	500	10310	10	1	21134126	2980	44.20	1.96	12	0.29	319.00	7186.00	18450	20240314	-23.58	10610	20231101	32.89	18450	-23.58	20240314	12920	9.13	20240229	18450	-23.58	20240314	10610	32.89	20231101	3.50	N	086390	500	105 억		2125307	N	N	88	N	00	N
119	20240509	110554	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14180	-150	5	-1.05	712882810	50231	50.35	14300	14350	14080	18620	10040	14330	14192.08	10.06	0	-11974	14670	14500	14340	14170	14010	14420	14090	106	4290	500	10310	10	1	21134126	2997	44.45	1.97	12	0.24	319.00	7186.00	18450	20240314	-23.14	10610	20231101	33.65	18450	-23.14	20240314	12920	9.75	20240229	18450	-23.14	20240314	10610	33.65	20231101	3.50	N	086390	500	105 억		2125307	N	N	88	N	00	N
120	20240509	100557	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14250	-80	5	-0.56	213432160	14958	14.99	14300	14350	14220	18620	10040	14330	14268.75	10.06	0	-4311	14670	14500	14340	14170	14010	14420	14090	106	4290	500	10310	10	1	21134126	3012	44.67	1.98	12	0.07	319.00	7186.00	18450	20240314	-22.76	10610	20231101	34.31	18450	-22.76	20240314	12920	10.29	20240229	18450	-22.76	20240314	10610	34.31	20231101	3.50	N	086390	500	105 억		2125307	N	N	88	N	00	N
121	20240509	090553	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14310	-20	5	-0.14	54218940	3795	3.80	14300	14350	14230	18620	10040	14330	14286.91	10.06	0	-723	14670	14500	14340	14170	14010	14420	14090	106	4290	500	10310	10	1	21134126	3024	44.86	1.99	12	0.02	319.00	7186.00	18450	20240314	-22.44	10610	20231101	34.87	18450	-22.44	20240314	12920	10.76	20240229	18450	-22.44	20240314	10610	34.87	20231101	3.50	N	086390	500	105 억		2125307	N	N	88	N	00	N
122	20240508	160552	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14330	-140	5	-0.97	1425613890	99555	76.22	14470	14510	14180	18810	10130	14470	14319.76	10.06	0	-1128	14890	14680	14560	14350	14230	14620	14290	106	4340	500	10410	10	1	21134126	3029	44.92	1.99	12	0.47	319.00	7186.00	18450	20240314	-22.33	10610	20231101	35.06	18450	-22.33	20240314	12920	10.91	20240229	18450	-22.33	20240314	10610	35.06	20231101	3.58	N	086390	500	105 억		2125437	N	N	88	N	00	N
123	20240508	150557	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14410	-60	5	-0.41	1248149520	87196	66.76	14470	14510	14180	18810	10130	14470	14314.30	10.06	0	-2580	14890	14680	14560	14350	14230	14620	14290	106	4340	500	10410	10	1	21134126	3045	45.17	2.01	12	0.41	319.00	7186.00	18450	20240314	-21.90	10610	20231101	35.82	18450	-21.90	20240314	12920	11.53	20240229	18450	-21.90	20240314	10610	35.82	20231101	3.58	N	086390	500	105 억		2125437	N	N	118	N	00	N
124	20240508	140550	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14370	-100	5	-0.69	1108077910	77458	59.30	14470	14510	14180	18810	10130	14470	14305.53	10.06	0	-3595	14890	14680	14560	14350	14230	14620	14290	106	4340	500	10410	10	1	21134126	3037	45.05	2.00	12	0.37	319.00	7186.00	18450	20240314	-22.11	10610	20231101	35.44	18450	-22.11	20240314	12920	11.22	20240229	18450	-22.11	20240314	10610	35.44	20231101	3.58	N	086390	500	105 억		2125437	N	N	118	N	00	N
125	20240508	130547	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14370	-100	5	-0.69	1017111080	71126	54.45	14470	14510	14180	18810	10130	14470	14300.13	10.06	0	-5854	14890	14680	14560	14350	14230	14620	14290	106	4340	500	10410	10	1	21134126	3037	45.05	2.00	12	0.34	319.00	7186.00	18450	20240314	-22.11	10610	20231101	35.44	18450	-22.11	20240314	12920	11.22	20240229	18450	-22.11	20240314	10610	35.44	20231101	3.58	N	086390	500	105 억		2125437	N	N	118	N	00	N
126	20240508	120550	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14330	-140	5	-0.97	907162890	63460	48.58	14470	14510	14180	18810	10130	14470	14295.03	10.06	0	-4305	14890	14680	14560	14350	14230	14620	14290	106	4340	500	10410	10	1	21134126	3029	44.92	1.99	12	0.30	319.00	7186.00	18450	20240314	-22.33	10610	20231101	35.06	18450	-22.33	20240314	12920	10.91	20240229	18450	-22.33	20240314	10610	35.06	20231101	3.58	N	086390	500	105 억		2125437	N	N	118	N	00	N
127	20240508	110626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14310	-160	5	-1.11	842272970	58920	45.11	14470	14510	14180	18810	10130	14470	14295.20	10.06	0	-3845	14890	14680	14560	14350	14230	14620	14290	106	4340	500	10410	10	1	21134126	3024	44.86	1.99	12	0.28	319.00	7186.00	18450	20240314	-22.44	10610	20231101	34.87	18450	-22.44	20240314	12920	10.76	20240229	18450	-22.44	20240314	10610	34.87	20231101	3.58	N	086390	500	105 억		2125437	N	N	118	N	00	N
128	20240508	100557	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14280	-190	5	-1.31	602519150	42092	32.23	14470	14510	14180	18810	10130	14470	14314.34	10.06	0	-7731	14890	14680	14560	14350	14230	14620	14290	106	4340	500	10410	10	1	21134126	3018	44.76	1.99	12	0.20	319.00	7186.00	18450	20240314	-22.60	10610	20231101	34.59	18450	-22.60	20240314	12920	10.53	20240229	18450	-22.60	20240314	10610	34.59	20231101	3.58	N	086390	500	105 억		2125437	N	N	118	N	00	N
129	20240508	090556	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14350	-120	5	-0.83	68276160	4743	3.63	14470	14510	14350	18810	10130	14470	14395.14	10.06	0	-1021	14890	14680	14560	14350	14230	14620	14290	106	4340	500	10410	10	1	21134126	3033	44.98	2.00	12	0.02	319.00	7186.00	18450	20240314	-22.22	10610	20231101	35.25	18450	-22.22	20240314	12920	11.07	20240229	18450	-22.22	20240314	10610	35.25	20231101	3.58	N	086390	500	105 억		2125437	N	N	118	N	00	N
130	20240503	160607	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14350	0	3	0.00	1398292060	97005	112.61	14490	14690	14300	18650	10050	14350	14414.92	10.15	0	-3798	14676	14512	14376	14212	14076	14445	14145	106	4300	500	10330	10	1	21134126	3033	44.98	2.00	12	0.46	319.00	7186.00	18450	20240314	-22.22	10610	20231101	35.25	18450	-22.22	20240314	12920	11.07	20240229	18450	-22.22	20240314	10610	35.25	20231101	3.55	N	086390	500	105 억		2145247	N	N	7	N	00	N
131	20240503	150607	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14360	10	2	0.07	1319399220	91508	106.23	14490	14690	14300	18650	10050	14350	14418.40	10.15	0	-2894	14676	14512	14376	14212	14076	14445	14145	106	4300	500	10330	10	1	21134126	3035	45.02	2.00	12	0.43	319.00	7186.00	18450	20240314	-22.17	10610	20231101	35.34	18450	-22.17	20240314	12920	11.15	20240229	18450	-22.17	20240314	10610	35.34	20231101	3.55	N	086390	500	105 억		2145247	N	N	1	N	00	N
132	20240503	140607	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14340	-10	5	-0.07	1160029650	80401	93.34	14490	14690	14300	18650	10050	14350	14428.05	10.15	0	-1229	14676	14512	14376	14212	14076	14445	14145	106	4300	500	10330	10	1	21134126	3031	44.95	2.00	12	0.38	319.00	7186.00	18450	20240314	-22.28	10610	20231101	35.16	18450	-22.28	20240314	12920	10.99	20240229	18450	-22.28	20240314	10610	35.16	20231101	3.55	N	086390	500	105 억		2145247	N	N	1	N	00	N
133	20240503	130608	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14420	70	2	0.49	1062095610	73576	85.41	14490	14690	14300	18650	10050	14350	14435.35	10.15	0	1765	14676	14512	14376	14212	14076	14445	14145	106	4300	500	10330	10	1	21134126	3048	45.20	2.01	12	0.35	319.00	7186.00	18450	20240314	-21.84	10610	20231101	35.91	18450	-21.84	20240314	12920	11.61	20240229	18450	-21.84	20240314	10610	35.91	20231101	3.55	N	086390	500	105 억		2145247	N	N	1	N	00	N
134	20240503	120605	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14320	-30	5	-0.21	985920690	68269	79.25	14490	14690	14300	18650	10050	14350	14441.70	10.15	0	2263	14676	14512	14376	14212	14076	14445	14145	106	4300	500	10330	10	1	21134126	3026	44.89	1.99	12	0.32	319.00	7186.00	18450	20240314	-22.38	10610	20231101	34.97	18450	-22.38	20240314	12920	10.84	20240229	18450	-22.38	20240314	10610	34.97	20231101	3.55	N	086390	500	105 억		2145247	N	N	1	N	00	N
135	20240503	110604	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14310	-40	5	-0.28	884772670	61208	71.06	14490	14690	14300	18650	10050	14350	14455.18	10.15	0	2656	14676	14512	14376	14212	14076	14445	14145	106	4300	500	10330	10	1	21134126	3024	44.86	1.99	12	0.29	319.00	7186.00	18450	20240314	-22.44	10610	20231101	34.87	18450	-22.44	20240314	12920	10.76	20240229	18450	-22.44	20240314	10610	34.87	20231101	3.55	N	086390	500	105 억		2145247	N	N	1	N	00	N
136	20240503	100602	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14530	180	2	1.25	532866030	36720	42.63	14490	14690	14370	18650	10050	14350	14511.60	10.15	0	5437	14676	14512	14376	14212	14076	14445	14145	106	4300	500	10330	10	1	21134126	3071	45.55	2.02	12	0.17	319.00	7186.00	18450	20240314	-21.25	10610	20231101	36.95	18450	-21.25	20240314	12920	12.46	20240229	18450	-21.25	20240314	10610	36.95	20231101	3.55	N	086390	500	105 억		2145247	N	N	1	N	00	N
137	20240503	090601	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14620	270	2	1.88	94778130	6481	7.52	14490	14690	14490	18650	10050	14350	14624.00	10.15	0	3517	14676	14512	14376	14212	14076	14445	14145	106	4300	500	10330	10	1	21134126	3090	45.83	2.03	12	0.03	319.00	7186.00	18450	20240314	-20.76	10610	20231101	37.79	18450	-20.76	20240314	12920	13.16	20240229	18450	-20.76	20240314	10610	37.79	20231101	3.55	N	086390	500	105 억		2145247	N	N	1	N	00	N
138	20240502	160558	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14350	-160	5	-1.10	1235798110	85970	87.15	14380	14540	14240	18860	10160	14510	14374.78	10.21	0	-16336	14910	14710	14550	14350	14190	14630	14270	106	4350	500	10440	10	1	21134126	3033	44.98	2.00	12	0.41	319.00	7186.00	18450	20240314	-22.22	10610	20231101	35.25	18450	-22.22	20240314	12920	11.07	20240229	18450	-22.22	20240314	10610	35.25	20231101	3.55	N	086390	500	105 억		2157881	N	N	1	N	00	N
139	20240502	150601	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14380	-130	5	-0.90	1152029190	80139	81.23	14380	14540	14240	18860	10160	14510	14375.39	10.21	0	-15088	14910	14710	14550	14350	14190	14630	14270	106	4350	500	10440	10	1	21134126	3039	45.08	2.00	12	0.38	319.00	7186.00	18450	20240314	-22.06	10610	20231101	35.53	18450	-22.06	20240314	12920	11.30	20240229	18450	-22.06	20240314	10610	35.53	20231101	3.55	N	086390	500	105 억		2157881	N	N	327	N	00	N
140	20240502	140558	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14440	-70	5	-0.48	917310340	63908	64.78	14380	14490	14240	18860	10160	14510	14353.61	10.21	0	-16570	14910	14710	14550	14350	14190	14630	14270	106	4350	500	10440	10	1	21134126	3052	45.27	2.01	12	0.30	319.00	7186.00	18450	20240314	-21.73	10610	20231101	36.10	18450	-21.73	20240314	12920	11.76	20240229	18450	-21.73	20240314	10610	36.10	20231101	3.55	N	086390	500	105 억		2157881	N	N	327	N	00	N
141	20240502	130557	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14480	-30	5	-0.21	821979740	57310	58.09	14380	14490	14240	18860	10160	14510	14342.69	10.21	0	-13972	14910	14710	14550	14350	14190	14630	14270	106	4350	500	10440	10	1	21134126	3060	45.39	2.02	12	0.27	319.00	7186.00	18450	20240314	-21.52	10610	20231101	36.48	18450	-21.52	20240314	12920	12.07	20240229	18450	-21.52	20240314	10610	36.48	20231101	3.55	N	086390	500	105 억		2157881	N	N	327	N	00	N
142	20240502	120555	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14410	-100	5	-0.69	719876140	50242	50.93	14380	14440	14240	18860	10160	14510	14328.17	10.21	0	-12880	14910	14710	14550	14350	14190	14630	14270	106	4350	500	10440	10	1	21134126	3045	45.17	2.01	12	0.24	319.00	7186.00	18450	20240314	-21.90	10610	20231101	35.82	18450	-21.90	20240314	12920	11.53	20240229	18450	-21.90	20240314	10610	35.82	20231101	3.55	N	086390	500	105 억		2157881	N	N	327	N	00	N
143	20240502	110555	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14350	-160	5	-1.10	634643980	44321	44.93	14380	14440	14240	18860	10160	14510	14319.26	10.21	0	-9184	14910	14710	14550	14350	14190	14630	14270	106	4350	500	10440	10	1	21134126	3033	44.98	2.00	12	0.21	319.00	7186.00	18450	20240314	-22.22	10610	20231101	35.25	18450	-22.22	20240314	12920	11.07	20240229	18450	-22.22	20240314	10610	35.25	20231101	3.55	N	086390	500	105 억		2157881	N	N	327	N	00	N
144	20240502	100553	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14420	-90	5	-0.62	494524280	34568	35.04	14380	14430	14240	18860	10160	14510	14305.84	10.21	0	-4803	14910	14710	14550	14350	14190	14630	14270	106	4350	500	10440	10	1	21134126	3048	45.20	2.01	12	0.16	319.00	7186.00	18450	20240314	-21.84	10610	20231101	35.91	18450	-21.84	20240314	12920	11.61	20240229	18450	-21.84	20240314	10610	35.91	20231101	3.55	N	086390	500	105 억		2157881	N	N	327	N	00	N
145	20240502	090555	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	14300	-210	5	-1.45	95164280	6643	6.73	14380	14430	14240	18860	10160	14510	14325.50	10.21	0	-1756	14910	14710	14550	14350	14190	14630	14270	106	4350	500	10440	10	1	21134126	3022	44.83	1.99	12	0.03	319.00	7186.00	18450	20240314	-22.49	10610	20231101	34.78	18450	-22.49	20240314	12920	10.68	20240229	18450	-22.49	20240314	10610	34.78	20231101	3.55	N	086390	500	105 억		2157881	N	N	327	N	00	N