KissMeData/240810/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

77 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161045	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37450	-50	5	-0.13	7381127100	196792	68.18	37150	38100	36800	48750	26250	37500	37507.47	24.87	0	9205	38500	38000	37250	36750	36000	37625	36375	245	11250	500	27750	50	1	49083901	18382	-136.18	2.10	12	0.40	-275.00	17854.00	44850	20240408	-16.50	27900	20230509	34.23	44850	-16.50	20240408	28200	32.80	20240228	44850	-16.50	20240408	27900	34.23	20230509	1.45	N	240810	500	245 억	12205841	N	N	442	N	N
3	20240430	151056	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37300	-200	5	-0.53	6587913450	175582	60.83	37150	38100	36800	48750	26250	37500	37520.44	24.87	0	7666	38500	38000	37250	36750	36000	37625	36375	245	11250	500	27750	50	1	49083901	18308	-135.64	2.09	12	0.36	-275.00	17854.00	44850	20240408	-16.83	27900	20230509	33.69	44850	-16.83	20240408	28200	32.27	20240228	44850	-16.83	20240408	27900	33.69	20230509	1.45	N	240810	500	245 억	12205841	N	N	269	N	N
4	20240430	141058	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37300	-200	5	-0.53	5653035550	150504	52.14	37150	38100	36800	48750	26250	37500	37560.72	24.87	0	5269	38500	38000	37250	36750	36000	37625	36375	245	11250	500	27750	50	1	49083901	18308	-135.64	2.09	12	0.31	-275.00	17854.00	44850	20240408	-16.83	27900	20230509	33.69	44850	-16.83	20240408	28200	32.27	20240228	44850	-16.83	20240408	27900	33.69	20230509	1.45	N	240810	500	245 억	12205841	N	N	269	N	N
5	20240430	131058	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37600	100	2	0.27	4670717550	124218	43.03	37150	38100	36800	48750	26250	37500	37601.01	24.87	0	8271	38500	38000	37250	36750	36000	37625	36375	245	11250	500	27750	50	1	49083901	18456	-136.73	2.11	12	0.25	-275.00	17854.00	44850	20240408	-16.16	27900	20230509	34.77	44850	-16.16	20240408	28200	33.33	20240228	44850	-16.16	20240408	27900	34.77	20230509	1.45	N	240810	500	245 억	12205841	N	N	269	N	N
6	20240430	121054	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37550	50	2	0.13	4077137200	108421	37.56	37150	38100	36800	48750	26250	37500	37604.73	24.87	0	9279	38500	38000	37250	36750	36000	37625	36375	245	11250	500	27750	50	1	49083901	18431	-136.55	2.10	12	0.22	-275.00	17854.00	44850	20240408	-16.28	27900	20230509	34.59	44850	-16.28	20240408	28200	33.16	20240228	44850	-16.28	20240408	27900	34.59	20230509	1.45	N	240810	500	245 억	12205841	N	N	269	N	N
7	20240430	111050	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37700	200	2	0.53	3575594700	95080	32.94	37150	38100	36800	48750	26250	37500	37606.22	24.87	0	11182	38500	38000	37250	36750	36000	37625	36375	245	11250	500	27750	50	1	49083901	18505	-137.09	2.11	12	0.19	-275.00	17854.00	44850	20240408	-15.94	27900	20230509	35.13	44850	-15.94	20240408	28200	33.69	20240228	44850	-15.94	20240408	27900	35.13	20230509	1.45	N	240810	500	245 억	12205841	N	N	269	N	N
8	20240430	101052	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37550	50	2	0.13	2950118200	78428	27.17	37150	38100	36800	48750	26250	37500	37615.69	24.87	0	9576	38500	38000	37250	36750	36000	37625	36375	245	11250	500	27750	50	1	49083901	18431	-136.55	2.10	12	0.16	-275.00	17854.00	44850	20240408	-16.28	27900	20230509	34.59	44850	-16.28	20240408	28200	33.16	20240228	44850	-16.28	20240408	27900	34.59	20230509	1.45	N	240810	500	245 억	12205841	N	N	269	N	N
9	20240430	091101	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37100	-400	5	-1.07	460407100	12424	4.30	37150	37250	36800	48750	26250	37500	37056.27	24.87	0	-5003	38500	38000	37250	36750	36000	37625	36375	245	11250	500	27750	50	1	49083901	18210	-134.91	2.08	12	0.03	-275.00	17854.00	44850	20240408	-17.28	27900	20230509	32.97	44850	-17.28	20240408	28200	31.56	20240228	44850	-17.28	20240408	27900	32.97	20230509	1.45	N	240810	500	245 억	12205841	N	N	269	N	N
10	20240429	161039	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37500	450	2	1.21	10613311550	286462	86.33	37600	37750	36500	48150	25950	37050	37047.83	24.92	0	-44558	38716	37882	37316	36482	35916	37600	36200	245	11100	500	27410	50	1	49083901	18406	-136.36	2.10	12	0.58	-275.00	17854.00	44850	20240408	-16.39	27900	20230509	34.41	44850	-16.39	20240408	28200	32.98	20240228	44850	-16.39	20240408	27900	34.41	20230509	1.49	N	240810	500	245 억	12232202	N	N	269	N	N
11	20240429	151051	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37450	400	2	1.08	9629480950	260180	78.41	37600	37750	36500	48150	25950	37050	37010.84	24.92	0	-38364	38716	37882	37316	36482	35916	37600	36200	245	11100	500	27410	50	1	49083901	18382	-136.18	2.10	12	0.53	-275.00	17854.00	44850	20240408	-16.50	27900	20230509	34.23	44850	-16.50	20240408	28200	32.80	20240228	44850	-16.50	20240408	27900	34.23	20230509	1.49	N	240810	500	245 억	12232202	N	N	302	N	N
12	20240429	141007	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36900	-150	5	-0.40	7078180350	191656	57.76	37600	37750	36500	48150	25950	37050	36931.69	24.92	0	-33012	38716	37882	37316	36482	35916	37600	36200	245	11100	500	27410	50	1	49083901	18112	-134.18	2.07	12	0.39	-275.00	17854.00	44850	20240408	-17.73	27900	20230509	32.26	44850	-17.73	20240408	28200	30.85	20240228	44850	-17.73	20240408	27900	32.26	20230509	1.49	N	240810	500	245 억	12232202	N	N	302	N	N
13	20240429	131050	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36650	-400	5	-1.08	6140058900	166158	50.07	37600	37750	36500	48150	25950	37050	36953.13	24.92	0	-33353	38716	37882	37316	36482	35916	37600	36200	245	11100	500	27410	50	1	49083901	17989	-133.27	2.05	12	0.34	-275.00	17854.00	44850	20240408	-18.28	27900	20230509	31.36	44850	-18.28	20240408	28200	29.96	20240228	44850	-18.28	20240408	27900	31.36	20230509	1.49	N	240810	500	245 억	12232202	N	N	302	N	N
14	20240429	121049	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36600	-450	5	-1.21	5355862450	144712	43.61	37600	37750	36550	48150	25950	37050	37010.49	24.92	0	-27374	38716	37882	37316	36482	35916	37600	36200	245	11100	500	27410	50	1	49083901	17965	-133.09	2.05	12	0.29	-275.00	17854.00	44850	20240408	-18.39	27900	20230509	31.18	44850	-18.39	20240408	28200	29.79	20240228	44850	-18.39	20240408	27900	31.18	20230509	1.49	N	240810	500	245 억	12232202	N	N	302	N	N
15	20240429	111024	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36750	-300	5	-0.81	4599721950	124106	37.40	37600	37750	36550	48150	25950	37050	37062.85	24.92	0	-16713	38716	37882	37316	36482	35916	37600	36200	245	11100	500	27410	50	1	49083901	18038	-133.64	2.06	12	0.25	-275.00	17854.00	44850	20240408	-18.06	27900	20230509	31.72	44850	-18.06	20240408	28200	30.32	20240228	44850	-18.06	20240408	27900	31.72	20230509	1.49	N	240810	500	245 억	12232202	N	N	302	N	N
16	20240429	101048	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37150	100	2	0.27	2863934150	76899	23.17	37600	37750	36850	48150	25950	37050	37242.80	24.92	0	-13817	38716	37882	37316	36482	35916	37600	36200	245	11100	500	27410	50	1	49083901	18235	-135.09	2.08	12	0.16	-275.00	17854.00	44850	20240408	-17.17	27900	20230509	33.15	44850	-17.17	20240408	28200	31.74	20240228	44850	-17.17	20240408	27900	33.15	20230509	1.49	N	240810	500	245 억	12232202	N	N	302	N	N
17	20240429	091049	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37450	400	2	1.08	902406600	24097	7.26	37600	37750	37250	48150	25950	37050	37448.94	24.92	0	-326	38716	37882	37316	36482	35916	37600	36200	245	11100	500	27410	50	1	49083901	18382	-136.18	2.10	12	0.05	-275.00	17854.00	44850	20240408	-16.50	27900	20230509	34.23	44850	-16.50	20240408	28200	32.80	20240228	44850	-16.50	20240408	27900	34.23	20230509	1.49	N	240810	500	245 억	12232202	N	N	302	N	N
18	20240426	161045	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37050	100	2	0.27	12244300300	328087	55.39	37450	38150	36750	48000	25900	36950	37320.61	24.97	0	-42805	40416	38682	36916	35182	33416	39550	36050	245	11050	500	27340	50	1	49083901	18186	-134.73	2.08	12	0.67	-275.00	17854.00	44850	20240408	-17.39	27900	20230509	32.80	44850	-17.39	20240408	28200	31.38	20240228	44850	-17.39	20240408	27900	32.80	20230509	1.53	N	240810	500	245 억	12257906	N	N	302	N	N
19	20240426	151045	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37000	50	2	0.14	11755120850	314879	53.16	37450	38150	36750	48000	25900	36950	37332.18	24.97	0	-43117	40416	38682	36916	35182	33416	39550	36050	245	11050	500	27340	50	1	49083901	18161	-134.55	2.07	12	0.64	-275.00	17854.00	44850	20240408	-17.50	27900	20230509	32.62	44850	-17.50	20240408	28200	31.21	20240228	44850	-17.50	20240408	27900	32.62	20230509	1.53	N	240810	500	245 억	12257906	N	N	1147	N	N
20	20240426	141043	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37100	150	2	0.41	10308125300	275779	46.56	37450	38150	36750	48000	25900	36950	37378.21	24.97	0	-40289	40416	38682	36916	35182	33416	39550	36050	245	11050	500	27340	50	1	49083901	18210	-134.91	2.08	12	0.56	-275.00	17854.00	44850	20240408	-17.28	27900	20230509	32.97	44850	-17.28	20240408	28200	31.56	20240228	44850	-17.28	20240408	27900	32.97	20230509	1.53	N	240810	500	245 억	12257906	N	N	1147	N	N
21	20240426	131045	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37050	100	2	0.27	9382143000	250758	42.33	37450	38150	36750	48000	25900	36950	37415.13	24.97	0	-34731	40416	38682	36916	35182	33416	39550	36050	245	11050	500	27340	50	1	49083901	18186	-134.73	2.08	12	0.51	-275.00	17854.00	44850	20240408	-17.39	27900	20230509	32.80	44850	-17.39	20240408	28200	31.38	20240228	44850	-17.39	20240408	27900	32.80	20230509	1.53	N	240810	500	245 억	12257906	N	N	1147	N	N
22	20240426	121042	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37100	150	2	0.41	8357144050	223094	37.66	37450	38150	36750	48000	25900	36950	37460.19	24.97	0	-26914	40416	38682	36916	35182	33416	39550	36050	245	11050	500	27340	50	1	49083901	18210	-134.91	2.08	12	0.45	-275.00	17854.00	44850	20240408	-17.28	27900	20230509	32.97	44850	-17.28	20240408	28200	31.56	20240228	44850	-17.28	20240408	27900	32.97	20230509	1.53	N	240810	500	245 억	12257906	N	N	1147	N	N
23	20240426	111042	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37400	450	2	1.22	7314605100	195164	32.95	37450	38150	36750	48000	25900	36950	37479.27	24.97	0	-18081	40416	38682	36916	35182	33416	39550	36050	245	11050	500	27340	50	1	49083901	18357	-136.00	2.09	12	0.40	-275.00	17854.00	44850	20240408	-16.61	27900	20230509	34.05	44850	-16.61	20240408	28200	32.62	20240228	44850	-16.61	20240408	27900	34.05	20230509	1.53	N	240810	500	245 억	12257906	N	N	1147	N	N
24	20240426	101042	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37200	250	2	0.68	5626157800	149615	25.26	37450	38150	37100	48000	25900	36950	37604.24	24.97	0	-9317	40416	38682	36916	35182	33416	39550	36050	245	11050	500	27340	50	1	49083901	18259	-135.27	2.08	12	0.30	-275.00	17854.00	44850	20240408	-17.06	27900	20230509	33.33	44850	-17.06	20240408	28200	31.91	20240228	44850	-17.06	20240408	27900	33.33	20230509	1.53	N	240810	500	245 억	12257906	N	N	1147	N	N
25	20240426	091046	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37650	700	2	1.89	1579592000	42035	7.10	37450	37850	37350	48000	25900	36950	37578.02	24.97	0	-3068	40416	38682	36916	35182	33416	39550	36050	245	11050	500	27340	50	1	49083901	18480	-136.91	2.11	12	0.09	-275.00	17854.00	44850	20240408	-16.05	27900	20230509	34.95	44850	-16.05	20240408	28200	33.51	20240228	44850	-16.05	20240408	27900	34.95	20230509	1.53	N	240810	500	245 억	12257906	N	N	1147	N	N
26	20240425	161037	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36950	850	2	2.35	22128230150	590231	157.50	35550	38650	35150	46900	25300	36100	37491.79	24.92	0	2613	37633	36866	36333	35566	35033	36600	35300	245	10800	500	26710	50	1	49083901	18137	-134.36	2.07	12	1.20	-275.00	17854.00	44850	20240408	-17.61	27900	20230509	32.44	44850	-17.61	20240408	28200	31.03	20240228	44850	-17.61	20240408	27900	32.44	20230509	1.46	N	240810	500	245 억	12230629	N	N	1147	N	N
27	20240425	151042	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37000	900	2	2.49	21598290100	575892	153.67	35550	38650	35150	46900	25300	36100	37504.31	24.92	0	4848	37633	36866	36333	35566	35033	36600	35300	245	10800	500	26710	50	1	49083901	18161	-134.55	2.07	12	1.17	-275.00	17854.00	44850	20240408	-17.50	27900	20230509	32.62	44850	-17.50	20240408	28200	31.21	20240228	44850	-17.50	20240408	27900	32.62	20230509	1.46	N	240810	500	245 억	12230629	N	N	11336	N	N
28	20240425	141039	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37250	1150	2	3.19	20101092650	535504	142.89	35550	38650	35150	46900	25300	36100	37537.05	24.92	0	2883	37633	36866	36333	35566	35033	36600	35300	245	10800	500	26710	50	1	49083901	18284	-135.45	2.09	12	1.09	-275.00	17854.00	44850	20240408	-16.95	27900	20230509	33.51	44850	-16.95	20240408	28200	32.09	20240228	44850	-16.95	20240408	27900	33.51	20230509	1.46	N	240810	500	245 억	12230629	N	N	11336	N	N
29	20240425	131039	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37500	1400	2	3.88	17748762950	472658	126.12	35550	38650	35150	46900	25300	36100	37551.28	24.92	0	26987	37633	36866	36333	35566	35033	36600	35300	245	10800	500	26710	50	1	49083901	18406	-136.36	2.10	12	0.96	-275.00	17854.00	44850	20240408	-16.39	27900	20230509	34.41	44850	-16.39	20240408	28200	32.98	20240228	44850	-16.39	20240408	27900	34.41	20230509	1.46	N	240810	500	245 억	12230629	N	N	11336	N	N
30	20240425	121037	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37400	1300	2	3.60	16885887850	449596	119.97	35550	38650	35150	46900	25300	36100	37558.24	24.92	0	26403	37633	36866	36333	35566	35033	36600	35300	245	10800	500	26710	50	1	49083901	18357	-136.00	2.09	12	0.92	-275.00	17854.00	44850	20240408	-16.61	27900	20230509	34.05	44850	-16.61	20240408	28200	32.62	20240228	44850	-16.61	20240408	27900	34.05	20230509	1.46	N	240810	500	245 억	12230629	N	N	11336	N	N
31	20240425	111038	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37800	1700	2	4.71	15109552200	402394	107.37	35550	38650	35150	46900	25300	36100	37549.52	24.92	0	30605	37633	36866	36333	35566	35033	36600	35300	245	10800	500	26710	50	1	49083901	18554	-137.45	2.12	12	0.82	-275.00	17854.00	44850	20240408	-15.72	27900	20230509	35.48	44850	-15.72	20240408	28200	34.04	20240228	44850	-15.72	20240408	27900	35.48	20230509	1.46	N	240810	500	245 억	12230629	N	N	11336	N	N
32	20240425	101038	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37950	1850	2	5.12	7634738850	205990	54.97	35550	38000	35150	46900	25300	36100	37064.12	24.92	0	27073	37633	36866	36333	35566	35033	36600	35300	245	10800	500	26710	50	1	49083901	18627	-138.00	2.13	12	0.42	-275.00	17854.00	44850	20240408	-15.38	27900	20230509	36.02	44850	-15.38	20240408	28200	34.57	20240228	44850	-15.38	20240408	27900	36.02	20230509	1.46	N	240810	500	245 억	12230629	N	N	11336	N	N
33	20240425	091042	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35850	-250	5	-0.69	841448000	23709	6.33	35550	35900	35150	46900	25300	36100	35488.02	24.92	0	3144	37633	36866	36333	35566	35033	36600	35300	245	10800	500	26710	50	1	49083901	17597	-130.36	2.01	12	0.05	-275.00	17854.00	44850	20240408	-20.07	27900	20230509	28.49	44850	-20.07	20240408	28200	27.13	20240228	44850	-20.07	20240408	27900	28.49	20230509	1.46	N	240810	500	245 억	12230629	N	N	11336	N	N
34	20240424	161020	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36100	600	2	1.69	13563535550	372328	89.22	36400	37100	35800	46150	24850	35500	36429.91	24.91	0	-11023	37966	36732	36016	34782	34066	36375	34425	245	10650	500	26270	50	1	49083901	17719	-131.27	2.02	12	0.76	-275.00	17854.00	44850	20240408	-19.51	27900	20230509	29.39	44850	-19.51	20240408	28200	28.01	20240228	44850	-19.51	20240408	27900	29.39	20230509	1.47	N	240810	500	245 억	12227003	N	N	11267	N	N
35	20240424	151036	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36100	600	2	1.69	13041641000	357870	85.75	36400	37100	35800	46150	24850	35500	36443.00	24.91	0	-6611	37966	36732	36016	34782	34066	36375	34425	245	10650	500	26270	50	1	49083901	17719	-131.27	2.02	12	0.73	-275.00	17854.00	44850	20240408	-19.51	27900	20230509	29.39	44850	-19.51	20240408	28200	28.01	20240228	44850	-19.51	20240408	27900	29.39	20230509	1.47	N	240810	500	245 억	12227003	N	N	191	N	N
36	20240424	141036	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36200	700	2	1.97	11175618550	306256	73.39	36400	37100	35800	46150	24850	35500	36491.84	24.91	0	-3611	37966	36732	36016	34782	34066	36375	34425	245	10650	500	26270	50	1	49083901	17768	-131.64	2.03	12	0.62	-275.00	17854.00	44850	20240408	-19.29	27900	20230509	29.75	44850	-19.29	20240408	28200	28.37	20240228	44850	-19.29	20240408	27900	29.75	20230509	1.47	N	240810	500	245 억	12227003	N	N	191	N	N
37	20240424	131039	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36200	700	2	1.97	9214351250	251887	60.36	36400	37100	36200	46150	24850	35500	36582.27	24.91	0	-4125	37966	36732	36016	34782	34066	36375	34425	245	10650	500	26270	50	1	49083901	17768	-131.64	2.03	12	0.51	-275.00	17854.00	44850	20240408	-19.29	27900	20230509	29.75	44850	-19.29	20240408	28200	28.37	20240228	44850	-19.29	20240408	27900	29.75	20230509	1.47	N	240810	500	245 억	12227003	N	N	191	N	N
38	20240424	121034	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36450	950	2	2.68	8318565850	227253	54.46	36400	37100	36200	46150	24850	35500	36605.98	24.91	0	2645	37966	36732	36016	34782	34066	36375	34425	245	10650	500	26270	50	1	49083901	17891	-132.55	2.04	12	0.46	-275.00	17854.00	44850	20240408	-18.73	27900	20230509	30.65	44850	-18.73	20240408	28200	29.26	20240228	44850	-18.73	20240408	27900	30.65	20230509	1.47	N	240810	500	245 억	12227003	N	N	191	N	N
39	20240424	111033	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36350	850	2	2.39	7723973000	210918	50.54	36400	37100	36200	46150	24850	35500	36621.95	24.91	0	7508	37966	36732	36016	34782	34066	36375	34425	245	10650	500	26270	50	1	49083901	17842	-132.18	2.04	12	0.43	-275.00	17854.00	44850	20240408	-18.95	27900	20230509	30.29	44850	-18.95	20240408	28200	28.90	20240228	44850	-18.95	20240408	27900	30.29	20230509	1.47	N	240810	500	245 억	12227003	N	N	191	N	N
40	20240424	101030	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36900	1400	2	3.94	5824205400	158856	38.07	36400	37100	36300	46150	24850	35500	36665.10	24.91	0	22595	37966	36732	36016	34782	34066	36375	34425	245	10650	500	26270	50	1	49083901	18112	-134.18	2.07	12	0.32	-275.00	17854.00	44850	20240408	-17.73	27900	20230509	32.26	44850	-17.73	20240408	28200	30.85	20240228	44850	-17.73	20240408	27900	32.26	20230509	1.47	N	240810	500	245 억	12227003	N	N	191	N	N
41	20240424	091034	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36450	950	2	2.68	1587812750	43594	10.45	36400	36600	36300	46150	24850	35500	36427.59	24.91	0	8790	37966	36732	36016	34782	34066	36375	34425	245	10650	500	26270	50	1	49083901	17891	-132.55	2.04	12	0.09	-275.00	17854.00	44850	20240408	-18.73	27900	20230509	30.65	44850	-18.73	20240408	28200	29.26	20240228	44850	-18.73	20240408	27900	30.65	20230509	1.47	N	240810	500	245 억	12227003	N	N	191	N	N
42	20240423	161009	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35500	-1100	5	-3.01	15008840200	415470	123.64	37150	37250	35300	47550	25650	36600	36126.83	25.01	0	-72086	37833	37216	36783	36166	35733	37525	36475	245	10950	500	27080	50	1	49083901	17425	-129.09	1.99	12	0.85	-275.00	17854.00	44850	20240408	-20.85	27900	20230509	27.24	44850	-20.85	20240408	28200	25.89	20240228	44850	-20.85	20240408	27900	27.24	20230509	1.57	N	240810	500	245 억	12273711	N	N	191	N	N
43	20240423	151030	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35750	-850	5	-2.32	14191520650	392502	116.81	37150	37250	35300	47550	25650	36600	36156.56	25.01	0	-72258	37833	37216	36783	36166	35733	37525	36475	245	10950	500	27080	50	1	49083901	17547	-130.00	2.00	12	0.80	-275.00	17854.00	44850	20240408	-20.29	27900	20230509	28.14	44850	-20.29	20240408	28200	26.77	20240228	44850	-20.29	20240408	27900	28.14	20230509	1.57	N	240810	500	245 억	12273711	N	N	239	N	N
44	20240423	141029	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35600	-1000	5	-2.73	11685960350	322087	95.85	37150	37250	35500	47550	25650	36600	36282.00	25.01	0	-76362	37833	37216	36783	36166	35733	37525	36475	245	10950	500	27080	50	1	49083901	17474	-129.45	1.99	12	0.66	-275.00	17854.00	44850	20240408	-20.62	27900	20230509	27.60	44850	-20.62	20240408	28200	26.24	20240228	44850	-20.62	20240408	27900	27.60	20230509	1.57	N	240810	500	245 억	12273711	N	N	239	N	N
45	20240423	131027	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36150	-450	5	-1.23	8972575000	246317	73.30	37150	37250	35950	47550	25650	36600	36426.94	25.01	0	-71476	37833	37216	36783	36166	35733	37525	36475	245	10950	500	27080	50	1	49083901	17744	-131.45	2.02	12	0.50	-275.00	17854.00	44850	20240408	-19.40	27900	20230509	29.57	44850	-19.40	20240408	28200	28.19	20240228	44850	-19.40	20240408	27900	29.57	20230509	1.57	N	240810	500	245 억	12273711	N	N	239	N	N
46	20240423	121027	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36500	-100	5	-0.27	6537737450	179423	53.40	37150	37250	35950	47550	25650	36600	36437.57	25.01	0	-49470	37833	37216	36783	36166	35733	37525	36475	245	10950	500	27080	50	1	49083901	17916	-132.73	2.04	12	0.37	-275.00	17854.00	44850	20240408	-18.62	27900	20230509	30.82	44850	-18.62	20240408	28200	29.43	20240228	44850	-18.62	20240408	27900	30.82	20230509	1.57	N	240810	500	245 억	12273711	N	N	239	N	N
47	20240423	111029	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36150	-450	5	-1.23	5057310200	138394	41.19	37150	37250	36000	47550	25650	36600	36542.84	25.01	0	-42661	37833	37216	36783	36166	35733	37525	36475	245	10950	500	27080	50	1	49083901	17744	-131.45	2.02	12	0.28	-275.00	17854.00	44850	20240408	-19.40	27900	20230509	29.57	44850	-19.40	20240408	28200	28.19	20240228	44850	-19.40	20240408	27900	29.57	20230509	1.57	N	240810	500	245 억	12273711	N	N	239	N	N
48	20240423	101026	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36650	50	2	0.14	3125777450	85294	25.38	37150	37250	36100	47550	25650	36600	36647.10	25.01	0	-36731	37833	37216	36783	36166	35733	37525	36475	245	10950	500	27080	50	1	49083901	17989	-133.27	2.05	12	0.17	-275.00	17854.00	44850	20240408	-18.28	27900	20230509	31.36	44850	-18.28	20240408	28200	29.96	20240228	44850	-18.28	20240408	27900	31.36	20230509	1.57	N	240810	500	245 억	12273711	N	N	239	N	N
49	20240423	091028	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36500	-100	5	-0.27	1165034200	31587	9.40	37150	37250	36450	47550	25650	36600	36883.35	25.01	0	-21088	37833	37216	36783	36166	35733	37525	36475	245	10950	500	27080	50	1	49083901	17916	-132.73	2.04	12	0.06	-275.00	17854.00	44850	20240408	-18.62	27900	20230509	30.82	44850	-18.62	20240408	28200	29.43	20240228	44850	-18.62	20240408	27900	30.82	20230509	1.57	N	240810	500	245 억	12273711	N	N	239	N	N
50	20240422	161024	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36600	-500	5	-1.35	12210271550	333008	61.21	36450	37400	36350	48200	26000	37100	36666.66	25.10	0	-42424	38500	37800	36650	35950	34800	38150	36300	245	11100	500	27450	50	1	49083901	17965	-133.09	2.05	12	0.68	-275.00	17854.00	44850	20240408	-18.39	27900	20230509	31.18	44850	-18.39	20240408	28200	29.79	20240228	44850	-18.39	20240408	27900	31.18	20230509	1.61	N	240810	500	245 억	12319639	N	N	227	N	N
51	20240422	151022	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36800	-300	5	-0.81	11280274250	307653	56.55	36450	37400	36350	48200	26000	37100	36665.50	25.10	0	-33115	38500	37800	36650	35950	34800	38150	36300	245	11100	500	27450	50	1	49083901	18063	-133.82	2.06	12	0.63	-275.00	17854.00	44850	20240408	-17.95	27900	20230509	31.90	44850	-17.95	20240408	28200	30.50	20240228	44850	-17.95	20240408	27900	31.90	20230509	1.61	N	240810	500	245 억	12319639	N	N	205	N	N
52	20240422	141023	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36400	-700	5	-1.89	9151539850	249460	45.85	36450	37400	36350	48200	26000	37100	36685.32	25.10	0	-20506	38500	37800	36650	35950	34800	38150	36300	245	11100	500	27450	50	1	49083901	17867	-132.36	2.04	12	0.51	-275.00	17854.00	44850	20240408	-18.84	27900	20230509	30.47	44850	-18.84	20240408	28200	29.08	20240228	44850	-18.84	20240408	27900	30.47	20230509	1.61	N	240810	500	245 억	12319639	N	N	205	N	N
53	20240422	131020	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36450	-650	5	-1.75	8301506250	226139	41.56	36450	37400	36350	48200	26000	37100	36709.66	25.10	0	-17026	38500	37800	36650	35950	34800	38150	36300	245	11100	500	27450	50	1	49083901	17891	-132.55	2.04	12	0.46	-275.00	17854.00	44850	20240408	-18.73	27900	20230509	30.65	44850	-18.73	20240408	28200	29.26	20240228	44850	-18.73	20240408	27900	30.65	20230509	1.61	N	240810	500	245 억	12319639	N	N	205	N	N
54	20240422	121020	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36650	-450	5	-1.21	7570694150	206124	37.88	36450	37400	36350	48200	26000	37100	36728.74	25.10	0	-13109	38500	37800	36650	35950	34800	38150	36300	245	11100	500	27450	50	1	49083901	17989	-133.27	2.05	12	0.42	-275.00	17854.00	44850	20240408	-18.28	27900	20230509	31.36	44850	-18.28	20240408	28200	29.96	20240228	44850	-18.28	20240408	27900	31.36	20230509	1.61	N	240810	500	245 억	12319639	N	N	205	N	N
55	20240422	111021	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36500	-600	5	-1.62	6617998950	180019	33.09	36450	37400	36350	48200	26000	37100	36762.68	25.10	0	-8859	38500	37800	36650	35950	34800	38150	36300	245	11100	500	27450	50	1	49083901	17916	-132.73	2.04	12	0.37	-275.00	17854.00	44850	20240408	-18.62	27900	20230509	30.82	44850	-18.62	20240408	28200	29.43	20240228	44850	-18.62	20240408	27900	30.82	20230509	1.61	N	240810	500	245 억	12319639	N	N	205	N	N
56	20240422	101021	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37000	-100	5	-0.27	5222512750	141928	26.09	36450	37400	36350	48200	26000	37100	36796.81	25.10	0	4002	38500	37800	36650	35950	34800	38150	36300	245	11100	500	27450	50	1	49083901	18161	-134.55	2.07	12	0.29	-275.00	17854.00	44850	20240408	-17.50	27900	20230509	32.62	44850	-17.50	20240408	28200	31.21	20240228	44850	-17.50	20240408	27900	32.62	20230509	1.61	N	240810	500	245 억	12319639	N	N	205	N	N
57	20240422	091023	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37050	-50	5	-0.13	1777196500	48385	8.89	36450	37250	36400	48200	26000	37100	36729.93	25.10	0	-4528	38500	37800	36650	35950	34800	38150	36300	245	11100	500	27450	50	1	49083901	18186	-134.73	2.08	12	0.10	-275.00	17854.00	44850	20240408	-17.39	27900	20230509	32.80	44850	-17.39	20240408	28200	31.38	20240228	44850	-17.39	20240408	27900	32.80	20230509	1.61	N	240810	500	245 억	12319639	N	N	205	N	N
58	20240419	160934	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37100	-200	5	-0.54	19667619650	541193	122.30	36900	37350	35500	48450	26150	37300	36336.91	25.00	0	42273	38433	37866	37183	36616	35933	38150	36900	245	11150	500	27600	50	1	49083901	18210	-134.91	2.08	12	1.10	-275.00	17854.00	44850	20240408	-17.28	27900	20230509	32.97	44850	-17.28	20240408	28200	31.56	20240228	44850	-17.28	20240408	27900	32.97	20230509	1.58	N	240810	500	245 억	12272330	N	N	205	N	N
59	20240419	150941	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36950	-350	5	-0.94	18589616450	512093	115.73	36900	37350	35500	48450	26150	37300	36301.21	25.00	0	44151	38433	37866	37183	36616	35933	38150	36900	245	11150	500	27600	50	1	49083901	18137	-134.36	2.07	12	1.04	-275.00	17854.00	44850	20240408	-17.61	27900	20230509	32.44	44850	-17.61	20240408	28200	31.03	20240228	44850	-17.61	20240408	27900	32.44	20230509	1.58	N	240810	500	245 억	12272330	N	N	5422	N	N
60	20240419	140934	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37000	-300	5	-0.80	15328145450	424115	95.84	36900	37100	35500	48450	26150	37300	36141.42	25.00	0	70937	38433	37866	37183	36616	35933	38150	36900	245	11150	500	27600	50	1	49083901	18161	-134.55	2.07	12	0.86	-275.00	17854.00	44850	20240408	-17.50	27900	20230509	32.62	44850	-17.50	20240408	28200	31.21	20240228	44850	-17.50	20240408	27900	32.62	20230509	1.58	N	240810	500	245 억	12272330	N	N	5422	N	N
61	20240419	130935	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36550	-750	5	-2.01	12939959450	359152	81.16	36900	36950	35500	48450	26150	37300	36029.12	25.00	0	70015	38433	37866	37183	36616	35933	38150	36900	245	11150	500	27600	50	1	49083901	17940	-132.91	2.05	12	0.73	-275.00	17854.00	44850	20240408	-18.51	27900	20230509	31.00	44850	-18.51	20240408	28200	29.61	20240228	44850	-18.51	20240408	27900	31.00	20230509	1.58	N	240810	500	245 억	12272330	N	N	5422	N	N
62	20240419	120930	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35750	-1550	5	-4.16	11131967150	309094	69.85	36900	36950	35500	48450	26150	37300	36014.74	25.00	0	64924	38433	37866	37183	36616	35933	38150	36900	245	11150	500	27600	50	1	49083901	17547	-130.00	2.00	12	0.63	-275.00	17854.00	44850	20240408	-20.29	27900	20230509	28.14	44850	-20.29	20240408	28200	26.77	20240228	44850	-20.29	20240408	27900	28.14	20230509	1.58	N	240810	500	245 억	12272330	N	N	5422	N	N
63	20240419	110944	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35750	-1550	5	-4.16	9002647800	249360	56.35	36900	36950	35600	48450	26150	37300	36102.91	25.00	0	38769	38433	37866	37183	36616	35933	38150	36900	245	11150	500	27600	50	1	49083901	17547	-130.00	2.00	12	0.51	-275.00	17854.00	44850	20240408	-20.29	27900	20230509	28.14	44850	-20.29	20240408	28200	26.77	20240228	44850	-20.29	20240408	27900	28.14	20230509	1.58	N	240810	500	245 억	12272330	N	N	5422	N	N
64	20240419	100939	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36100	-1200	5	-3.22	5302492050	146004	33.00	36900	36950	35900	48450	26150	37300	36317.30	25.00	0	-1214	38433	37866	37183	36616	35933	38150	36900	245	11150	500	27600	50	1	49083901	17719	-131.27	2.02	12	0.30	-275.00	17854.00	44850	20240408	-19.51	27900	20230509	29.39	44850	-19.51	20240408	28200	28.01	20240228	44850	-19.51	20240408	27900	29.39	20230509	1.58	N	240810	500	245 억	12272330	N	N	5422	N	N
65	20240419	090930	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36600	-700	5	-1.88	1043282400	28426	6.42	36900	36950	36500	48450	26150	37300	36701.23	25.00	0	-2879	38433	37866	37183	36616	35933	38150	36900	245	11150	500	27600	50	1	49083901	17965	-133.09	2.05	12	0.06	-275.00	17854.00	44850	20240408	-18.39	27900	20230509	31.18	44850	-18.39	20240408	28200	29.79	20240228	44850	-18.39	20240408	27900	31.18	20230509	1.58	N	240810	500	245 억	12272330	N	N	5422	N	N
66	20240418	160932	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37300	250	2	0.67	16284375350	437334	100.29	36500	37750	36500	48150	25950	37050	37235.37	24.95	0	-16052	38816	37932	37416	36532	36016	37675	36275	245	11100	500	27410	50	1	49083901	18308	-135.64	2.09	12	0.89	-275.00	17854.00	44850	20240408	-16.83	27900	20230509	33.69	44850	-16.83	20240408	28200	32.27	20240228	44850	-16.83	20240408	27900	33.69	20230509	1.65	N	240810	500	245 억	12248614	N	N	5422	N	N
67	20240418	150930	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37350	300	2	0.81	15042075700	404043	92.66	36500	37750	36500	48150	25950	37050	37228.90	24.95	0	-18450	38816	37932	37416	36532	36016	37675	36275	245	11100	500	27410	50	1	49083901	18333	-135.82	2.09	12	0.82	-275.00	17854.00	44850	20240408	-16.72	27900	20230509	33.87	44850	-16.72	20240408	28200	32.45	20240228	44850	-16.72	20240408	27900	33.87	20230509	1.65	N	240810	500	245 억	12248614	N	N	163	N	N
68	20240418	140937	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37300	250	2	0.67	12942228050	347629	79.72	36500	37750	36500	48150	25950	37050	37230.00	24.95	0	-19909	38816	37932	37416	36532	36016	37675	36275	245	11100	500	27410	50	1	49083901	18308	-135.64	2.09	12	0.71	-275.00	17854.00	44850	20240408	-16.83	27900	20230509	33.69	44850	-16.83	20240408	28200	32.27	20240228	44850	-16.83	20240408	27900	33.69	20230509	1.65	N	240810	500	245 억	12248614	N	N	163	N	N
69	20240418	130929	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36900	-150	5	-0.40	11396365800	305986	70.17	36500	37750	36500	48150	25950	37050	37244.73	24.95	0	-25154	38816	37932	37416	36532	36016	37675	36275	245	11100	500	27410	50	1	49083901	18112	-134.18	2.07	12	0.62	-275.00	17854.00	44850	20240408	-17.73	27900	20230509	32.26	44850	-17.73	20240408	28200	30.85	20240228	44850	-17.73	20240408	27900	32.26	20230509	1.65	N	240810	500	245 억	12248614	N	N	163	N	N
70	20240418	120928	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37400	350	2	0.94	9175053300	246153	56.45	36500	37750	36500	48150	25950	37050	37273.78	24.95	0	-5455	38816	37932	37416	36532	36016	37675	36275	245	11100	500	27410	50	1	49083901	18357	-136.00	2.09	12	0.50	-275.00	17854.00	44850	20240408	-16.61	27900	20230509	34.05	44850	-16.61	20240408	28200	32.62	20240228	44850	-16.61	20240408	27900	34.05	20230509	1.65	N	240810	500	245 억	12248614	N	N	163	N	N
71	20240418	110933	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37550	500	2	1.35	7457493300	200366	45.95	36500	37650	36500	48150	25950	37050	37219.36	24.95	0	1081	38816	37932	37416	36532	36016	37675	36275	245	11100	500	27410	50	1	49083901	18431	-136.55	2.10	12	0.41	-275.00	17854.00	44850	20240408	-16.28	27900	20230509	34.59	44850	-16.28	20240408	28200	33.16	20240228	44850	-16.28	20240408	27900	34.59	20230509	1.65	N	240810	500	245 억	12248614	N	N	163	N	N
72	20240418	100932	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37450	400	2	1.08	5532905150	148992	34.17	36500	37650	36500	48150	25950	37050	37135.59	24.95	0	7912	38816	37932	37416	36532	36016	37675	36275	245	11100	500	27410	50	1	49083901	18382	-136.18	2.10	12	0.30	-275.00	17854.00	44850	20240408	-16.50	27900	20230509	34.23	44850	-16.50	20240408	28200	32.80	20240228	44850	-16.50	20240408	27900	34.23	20230509	1.65	N	240810	500	245 억	12248614	N	N	163	N	N
73	20240418	090928	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37200	150	2	0.40	1510154050	41030	9.41	36500	37450	36500	48150	25950	37050	36806.08	24.95	0	12506	38816	37932	37416	36532	36016	37675	36275	245	11100	500	27410	50	1	49083901	18259	-135.27	2.08	12	0.08	-275.00	17854.00	44850	20240408	-17.06	27900	20230509	33.33	44850	-17.06	20240408	28200	31.91	20240228	44850	-17.06	20240408	27900	33.33	20230509	1.65	N	240810	500	245 억	12248614	N	N	163	N	N
74	20240417	160921	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37050	-300	5	-0.80	16224609750	431776	92.81	37850	38300	36900	48550	26150	37350	37577.40	25.13	0	-84890	39250	38300	37700	36750	36150	38000	36450	245	11200	500	27630	50	1	49083901	18186	-134.73	2.08	12	0.88	-275.00	17854.00	44850	20240408	-17.39	27900	20230509	32.80	44850	-17.39	20240408	28200	31.38	20240228	44850	-17.39	20240408	27900	32.80	20230509	1.66	N	240810	500	245 억	12332564	N	N	163	N	N
75	20240417	150937	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37100	-250	5	-0.67	14946326100	397277	85.39	37850	38300	36900	48550	26150	37350	37621.99	25.13	0	-78137	39250	38300	37700	36750	36150	38000	36450	245	11200	500	27630	50	1	49083901	18210	-134.91	2.08	12	0.81	-275.00	17854.00	44850	20240408	-17.28	27900	20230509	32.97	44850	-17.28	20240408	28200	31.56	20240228	44850	-17.28	20240408	27900	32.97	20230509	1.66	N	240810	500	245 억	12332564	N	N	218	N	N
76	20240417	140932	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37600	250	2	0.67	12178279650	323110	69.45	37850	38300	36900	48550	26150	37350	37690.92	25.13	0	-61663	39250	38300	37700	36750	36150	38000	36450	245	11200	500	27630	50	1	49083901	18456	-136.73	2.11	12	0.66	-275.00	17854.00	44850	20240408	-16.16	27900	20230509	34.77	44850	-16.16	20240408	28200	33.33	20240228	44850	-16.16	20240408	27900	34.77	20230509	1.66	N	240810	500	245 억	12332564	N	N	218	N	N
77	20240417	130933	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37700	350	2	0.94	10123060650	268732	57.76	37850	38300	36900	48550	26150	37350	37669.84	25.13	0	-39563	39250	38300	37700	36750	36150	38000	36450	245	11200	500	27630	50	1	49083901	18505	-137.09	2.11	12	0.55	-275.00	17854.00	44850	20240408	-15.94	27900	20230509	35.13	44850	-15.94	20240408	28200	33.69	20240228	44850	-15.94	20240408	27900	35.13	20230509	1.66	N	240810	500	245 억	12332564	N	N	218	N	N
78	20240417	120934	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37650	300	2	0.80	9392813650	249318	53.59	37850	38300	36900	48550	26150	37350	37674.15	25.13	0	-37849	39250	38300	37700	36750	36150	38000	36450	245	11200	500	27630	50	1	49083901	18480	-136.91	2.11	12	0.51	-275.00	17854.00	44850	20240408	-16.05	27900	20230509	34.95	44850	-16.05	20240408	28200	33.51	20240228	44850	-16.05	20240408	27900	34.95	20230509	1.66	N	240810	500	245 억	12332564	N	N	218	N	N
79	20240417	110937	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37300	-50	5	-0.13	8538856000	226458	48.67	37850	38300	36900	48550	26150	37350	37706.28	25.13	0	-37495	39250	38300	37700	36750	36150	38000	36450	245	11200	500	27630	50	1	49083901	18308	-135.64	2.09	12	0.46	-275.00	17854.00	44850	20240408	-16.83	27900	20230509	33.69	44850	-16.83	20240408	28200	32.27	20240228	44850	-16.83	20240408	27900	33.69	20230509	1.66	N	240810	500	245 억	12332564	N	N	218	N	N
80	20240417	100928	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37300	-50	5	-0.13	6042110950	159475	34.28	37850	38300	37250	48550	26150	37350	37887.83	25.13	0	-35971	39250	38300	37700	36750	36150	38000	36450	245	11200	500	27630	50	1	49083901	18308	-135.64	2.09	12	0.32	-275.00	17854.00	44850	20240408	-16.83	27900	20230509	33.69	44850	-16.83	20240408	28200	32.27	20240228	44850	-16.83	20240408	27900	33.69	20230509	1.66	N	240810	500	245 억	12332564	N	N	218	N	N
81	20240417	090925	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38100	750	2	2.01	2029795000	53434	11.49	37850	38300	37800	48550	26150	37350	37988.09	25.13	0	-16617	39250	38300	37700	36750	36150	38000	36450	245	11200	500	27630	50	1	49083901	18701	-138.55	2.13	12	0.11	-275.00	17854.00	44850	20240408	-15.05	27900	20230509	36.56	44850	-15.05	20240408	28200	35.11	20240228	44850	-15.05	20240408	27900	36.56	20230509	1.66	N	240810	500	245 억	12332564	N	N	218	N	N
82	20240416	160930	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37350	-1550	5	-3.98	17320871000	460528	69.84	38250	38650	37100	50500	27250	38900	37610.68	25.08	0	28423	40133	39516	38283	37666	36433	39825	37975	245	11600	500	28780	50	1	49083901	18333	-135.82	2.09	12	0.94	-275.00	17854.00	44850	20240408	-16.72	27900	20230509	33.87	44850	-16.72	20240408	28200	32.45	20240228	44850	-16.72	20240408	27900	33.87	20230509	1.52	N	240810	500	245 억	12308729	N	N	218	N	N
83	20240416	150929	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37600	-1300	5	-3.34	16096132750	427770	64.87	38250	38650	37100	50500	27250	38900	37627.38	25.08	0	28543	40133	39516	38283	37666	36433	39825	37975	245	11600	500	28780	50	1	49083901	18456	-136.73	2.11	12	0.87	-275.00	17854.00	44850	20240408	-16.16	27900	20230509	34.77	44850	-16.16	20240408	28200	33.33	20240228	44850	-16.16	20240408	27900	34.77	20230509	1.52	N	240810	500	245 억	12308729	N	N	1348	N	N
84	20240416	140930	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37250	-1650	5	-4.24	13798256750	366307	55.55	38250	38650	37200	50500	27250	38900	37667.85	25.08	0	26096	40133	39516	38283	37666	36433	39825	37975	245	11600	500	28780	50	1	49083901	18284	-135.45	2.09	12	0.75	-275.00	17854.00	44850	20240408	-16.95	27900	20230509	33.51	44850	-16.95	20240408	28200	32.09	20240228	44850	-16.95	20240408	27900	33.51	20230509	1.52	N	240810	500	245 억	12308729	N	N	1348	N	N
85	20240416	130927	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37400	-1500	5	-3.86	12431951700	329684	50.00	38250	38650	37200	50500	27250	38900	37707.93	25.08	0	33849	40133	39516	38283	37666	36433	39825	37975	245	11600	500	28780	50	1	49083901	18357	-136.00	2.09	12	0.67	-275.00	17854.00	44850	20240408	-16.61	27900	20230509	34.05	44850	-16.61	20240408	28200	32.62	20240228	44850	-16.61	20240408	27900	34.05	20230509	1.52	N	240810	500	245 억	12308729	N	N	1348	N	N
86	20240416	120929	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37600	-1300	5	-3.34	11543478900	306005	46.40	38250	38650	37200	50500	27250	38900	37722.36	25.08	0	36954	40133	39516	38283	37666	36433	39825	37975	245	11600	500	28780	50	1	49083901	18456	-136.73	2.11	12	0.62	-275.00	17854.00	44850	20240408	-16.16	27900	20230509	34.77	44850	-16.16	20240408	28200	33.33	20240228	44850	-16.16	20240408	27900	34.77	20230509	1.52	N	240810	500	245 억	12308729	N	N	1348	N	N
87	20240416	110925	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37350	-1550	5	-3.98	9570790600	253335	38.42	38250	38650	37300	50500	27250	38900	37778.25	25.08	0	28763	40133	39516	38283	37666	36433	39825	37975	245	11600	500	28780	50	1	49083901	18333	-135.82	2.09	12	0.52	-275.00	17854.00	44850	20240408	-16.72	27900	20230509	33.87	44850	-16.72	20240408	28200	32.45	20240228	44850	-16.72	20240408	27900	33.87	20230509	1.52	N	240810	500	245 억	12308729	N	N	1348	N	N
88	20240416	100918	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37650	-1250	5	-3.21	5628091600	148338	22.50	38250	38650	37500	50500	27250	38900	37939.63	25.08	0	-12285	40133	39516	38283	37666	36433	39825	37975	245	11600	500	28780	50	1	49083901	18480	-136.91	2.11	12	0.30	-275.00	17854.00	44850	20240408	-16.05	27900	20230509	34.95	44850	-16.05	20240408	28200	33.51	20240228	44850	-16.05	20240408	27900	34.95	20230509	1.52	N	240810	500	245 억	12308729	N	N	1348	N	N
89	20240416	090918	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38350	-550	5	-1.41	1118379600	29171	4.42	38250	38650	38200	50500	27250	38900	38334.66	25.08	0	346	40133	39516	38283	37666	36433	39825	37975	245	11600	500	28780	50	1	49083901	18824	-139.45	2.15	12	0.06	-275.00	17854.00	44850	20240408	-14.49	27900	20230509	37.46	44850	-14.49	20240408	28200	35.99	20240228	44850	-14.49	20240408	27900	37.46	20230509	1.52	N	240810	500	245 억	12308729	N	N	1348	N	N
90	20240415	160915	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38900	-50	5	-0.13	24809606650	653938	61.65	38300	38900	37050	50600	27300	38950	37936.10	24.87	0	86529	41983	40466	39483	37966	36983	39975	37475	245	11650	500	28820	50	1	49083901	19094	-141.45	2.18	12	1.33	-275.00	17854.00	44850	20240408	-13.27	27900	20230509	39.43	44850	-13.27	20240408	28200	37.94	20240228	44850	-13.27	20240408	27900	39.43	20230509	1.52	N	240810	500	245 억	12208304	N	N	1348	N	N
91	20240415	150921	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38750	-200	5	-0.51	22408723250	592067	55.82	38300	38900	37050	50600	27300	38950	37848.16	24.87	0	111934	41983	40466	39483	37966	36983	39975	37475	245	11650	500	28820	50	1	49083901	19020	-140.91	2.17	12	1.21	-275.00	17854.00	44850	20240408	-13.60	27900	20230509	38.89	44850	-13.60	20240408	28200	37.41	20240228	44850	-13.60	20240408	27900	38.89	20230509	1.52	N	240810	500	245 억	12208304	N	N	27476	N	N
92	20240415	140914	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38250	-700	5	-1.80	19362182850	512791	48.34	38300	38900	37050	50600	27300	38950	37758.26	24.87	0	129944	41983	40466	39483	37966	36983	39975	37475	245	11650	500	28820	50	1	49083901	18775	-139.09	2.14	12	1.04	-275.00	17854.00	44850	20240408	-14.72	27900	20230509	37.10	44850	-14.72	20240408	28200	35.64	20240228	44850	-14.72	20240408	27900	37.10	20230509	1.52	N	240810	500	245 억	12208304	N	N	27476	N	N
93	20240415	130904	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37900	-1050	5	-2.70	17089715100	453057	42.71	38300	38900	37050	50600	27300	38950	37720.70	24.87	0	123512	41983	40466	39483	37966	36983	39975	37475	245	11650	500	28820	50	1	49083901	18603	-137.82	2.12	12	0.92	-275.00	17854.00	44850	20240408	-15.50	27900	20230509	35.84	44850	-15.50	20240408	28200	34.40	20240228	44850	-15.50	20240408	27900	35.84	20230509	1.52	N	240810	500	245 억	12208304	N	N	27476	N	N
94	20240415	120919	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37550	-1400	5	-3.59	14882561100	394373	37.18	38300	38900	37050	50600	27300	38950	37737.05	24.87	0	98530	41983	40466	39483	37966	36983	39975	37475	245	11650	500	28820	50	1	49083901	18431	-136.55	2.10	12	0.80	-275.00	17854.00	44850	20240408	-16.28	27900	20230509	34.59	44850	-16.28	20240408	28200	33.16	20240228	44850	-16.28	20240408	27900	34.59	20230509	1.52	N	240810	500	245 억	12208304	N	N	27476	N	N
95	20240415	110918	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37450	-1500	5	-3.85	12597293150	333501	31.44	38300	38900	37050	50600	27300	38950	37772.63	24.87	0	81234	41983	40466	39483	37966	36983	39975	37475	245	11650	500	28820	50	1	49083901	18382	-136.18	2.10	12	0.68	-275.00	17854.00	44850	20240408	-16.50	27900	20230509	34.23	44850	-16.50	20240408	28200	32.80	20240228	44850	-16.50	20240408	27900	34.23	20230509	1.52	N	240810	500	245 억	12208304	N	N	27476	N	N
96	20240415	100913	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37400	-1550	5	-3.98	8479536700	223016	21.02	38300	38900	37300	50600	27300	38950	38021.80	24.87	0	48552	41983	40466	39483	37966	36983	39975	37475	245	11650	500	28820	50	1	49083901	18357	-136.00	2.09	12	0.45	-275.00	17854.00	44850	20240408	-16.61	27900	20230509	34.05	44850	-16.61	20240408	28200	32.62	20240228	44850	-16.61	20240408	27900	34.05	20230509	1.52	N	240810	500	245 억	12208304	N	N	27476	N	N
97	20240415	090921	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38750	-200	5	-0.51	1574818500	40939	3.86	38300	38850	38250	50600	27300	38950	38466.59	24.87	0	16884	41983	40466	39483	37966	36983	39975	37475	245	11650	500	28820	50	1	49083901	19020	-140.91	2.17	12	0.08	-275.00	17854.00	44850	20240408	-13.60	27900	20230509	38.89	44850	-13.60	20240408	28200	37.41	20240228	44850	-13.60	20240408	27900	38.89	20230509	1.52	N	240810	500	245 억	12208304	N	N	27476	N	N
98	20240412	160912	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38950	-850	5	-2.14	41278662750	1053077	182.54	40650	41000	38500	51700	27900	39800	39199.18	24.23	0	142575	41666	40732	39616	38682	37566	41200	39150	245	11900	500	29450	50	1	49083901	19118	-141.64	2.18	12	2.15	-275.00	17854.00	44850	20240408	-13.15	27900	20230509	39.61	44850	-13.15	20240408	28200	38.12	20240228	44850	-13.15	20240408	27900	39.61	20230509	1.54	N	240810	500	245 억	11894885	N	N	27373	N	N
99	20240412	150916	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38750	-1050	5	-2.64	37187166400	947866	164.30	40650	41000	38500	51700	27900	39800	39232.51	24.23	0	96470	41666	40732	39616	38682	37566	41200	39150	245	11900	500	29450	50	1	49083901	19020	-140.91	2.17	12	1.93	-275.00	17854.00	44850	20240408	-13.60	27900	20230509	38.89	44850	-13.60	20240408	28200	37.41	20240228	44850	-13.60	20240408	27900	38.89	20230509	1.54	N	240810	500	245 억	11894885	N	N	488	N	N
100	20240412	140911	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38700	-1100	5	-2.76	31573767200	802950	139.18	40650	41000	38500	51700	27900	39800	39322.21	24.23	0	47713	41666	40732	39616	38682	37566	41200	39150	245	11900	500	29450	50	1	49083901	18995	-140.73	2.17	12	1.64	-275.00	17854.00	44850	20240408	-13.71	27900	20230509	38.71	44850	-13.71	20240408	28200	37.23	20240228	44850	-13.71	20240408	27900	38.71	20230509	1.54	N	240810	500	245 억	11894885	N	N	488	N	N
101	20240412	130902	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38600	-1200	5	-3.02	26613730200	674624	116.94	40650	41000	38500	51700	27900	39800	39449.72	24.23	0	33145	41666	40732	39616	38682	37566	41200	39150	245	11900	500	29450	50	1	49083901	18946	-140.36	2.16	12	1.37	-275.00	17854.00	44850	20240408	-13.94	27900	20230509	38.35	44850	-13.94	20240408	28200	36.88	20240228	44850	-13.94	20240408	27900	38.35	20230509	1.54	N	240810	500	245 억	11894885	N	N	488	N	N
102	20240412	120908	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38750	-1050	5	-2.64	20579129650	518553	89.88	40650	41000	38750	51700	27900	39800	39685.68	24.23	0	8646	41666	40732	39616	38682	37566	41200	39150	245	11900	500	29450	50	1	49083901	19020	-140.91	2.17	12	1.06	-275.00	17854.00	44850	20240408	-13.60	27900	20230509	38.89	44850	-13.60	20240408	28200	37.41	20240228	44850	-13.60	20240408	27900	38.89	20230509	1.54	N	240810	500	245 억	11894885	N	N	488	N	N
103	20240412	110907	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39550	-250	5	-0.63	13886219050	347406	60.22	40650	41000	39400	51700	27900	39800	39971.15	24.23	0	11475	41666	40732	39616	38682	37566	41200	39150	245	11900	500	29450	50	1	49083901	19413	-143.82	2.22	12	0.71	-275.00	17854.00	44850	20240408	-11.82	27900	20230509	41.76	44850	-11.82	20240408	28200	40.25	20240228	44850	-11.82	20240408	27900	41.76	20230509	1.54	N	240810	500	245 억	11894885	N	N	488	N	N
104	20240412	100908	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39800	0	3	0.00	6885912500	170625	29.58	40650	41000	39650	51700	27900	39800	40357.00	24.23	0	-5162	41666	40732	39616	38682	37566	41200	39150	245	11900	500	29450	50	1	49083901	19535	-144.73	2.23	12	0.35	-275.00	17854.00	44850	20240408	-11.26	27900	20230509	42.65	44850	-11.26	20240408	28200	41.13	20240228	44850	-11.26	20240408	27900	42.65	20230509	1.54	N	240810	500	245 억	11894885	N	N	488	N	N
105	20240412	090908	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	40250	450	2	1.13	2142269950	52702	9.14	40650	41000	40250	51700	27900	39800	40648.74	24.23	0	-11058	41666	40732	39616	38682	37566	41200	39150	245	11900	500	29450	50	1	49083901	19756	-146.36	2.25	12	0.11	-275.00	17854.00	44850	20240408	-10.26	27900	20230509	44.27	44850	-10.26	20240408	28200	42.73	20240228	44850	-10.26	20240408	27900	44.27	20230509	1.54	N	240810	500	245 억	11894885	N	N	488	N	N
106	20240411	160904	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39800	350	2	0.89	22672805400	569981	68.10	38700	40550	38500	51200	27650	39450	39778.03	24.13	0	-13577	42816	41132	40216	38532	37616	40675	38075	245	11750	500	29190	50	1	49083901	19535	-144.73	2.23	12	1.16	-275.00	17854.00	44850	20240408	-11.26	27900	20230509	42.65	44850	-11.26	20240408	28200	41.13	20240228	44850	-11.26	20240408	27900	42.65	20230509	1.60	N	240810	500	245 억	11842312	N	N	488	N	N
107	20240411	150909	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	40100	650	2	1.65	19015358000	478237	57.14	38700	40550	38500	51200	27650	39450	39761.37	24.13	0	-35891	42816	41132	40216	38532	37616	40675	38075	245	11750	500	29190	50	1	49083901	19683	-145.82	2.25	12	0.97	-275.00	17854.00	44850	20240408	-10.59	27900	20230509	43.73	44850	-10.59	20240408	28200	42.20	20240228	44850	-10.59	20240408	27900	43.73	20230509	1.60	N	240810	500	245 억	11842312	N	N	124	N	N
108	20240411	140906	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	40350	900	2	2.28	16592123600	418032	49.95	38700	40550	38500	51200	27650	39450	39691.04	24.13	0	-32098	42816	41132	40216	38532	37616	40675	38075	245	11750	500	29190	50	1	49083901	19805	-146.73	2.26	12	0.85	-275.00	17854.00	44850	20240408	-10.03	27900	20230509	44.62	44850	-10.03	20240408	28200	43.09	20240228	44850	-10.03	20240408	27900	44.62	20230509	1.60	N	240810	500	245 억	11842312	N	N	124	N	N
109	20240411	130855	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	40200	750	2	1.90	14052793450	355195	42.44	38700	40350	38500	51200	27650	39450	39563.60	24.13	0	-20787	42816	41132	40216	38532	37616	40675	38075	245	11750	500	29190	50	1	49083901	19732	-146.18	2.25	12	0.72	-275.00	17854.00	44850	20240408	-10.37	27900	20230509	44.09	44850	-10.37	20240408	28200	42.55	20240228	44850	-10.37	20240408	27900	44.09	20230509	1.60	N	240810	500	245 억	11842312	N	N	124	N	N
110	20240411	120907	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39850	400	2	1.01	12160039750	308000	36.80	38700	40300	38500	51200	27650	39450	39480.65	24.13	0	-10061	42816	41132	40216	38532	37616	40675	38075	245	11750	500	29190	50	1	49083901	19560	-144.91	2.23	12	0.63	-275.00	17854.00	44850	20240408	-11.15	27900	20230509	42.83	44850	-11.15	20240408	28200	41.31	20240228	44850	-11.15	20240408	27900	42.83	20230509	1.60	N	240810	500	245 억	11842312	N	N	124	N	N
111	20240411	110900	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	40100	650	2	1.65	9732143400	247427	29.56	38700	40300	38500	51200	27650	39450	39333.39	24.13	0	-2245	42816	41132	40216	38532	37616	40675	38075	245	11750	500	29190	50	1	49083901	19683	-145.82	2.25	12	0.50	-275.00	17854.00	44850	20240408	-10.59	27900	20230509	43.73	44850	-10.59	20240408	28200	42.20	20240228	44850	-10.59	20240408	27900	43.73	20230509	1.60	N	240810	500	245 억	11842312	N	N	124	N	N
112	20240411	100906	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39750	300	2	0.76	6408720200	164039	19.60	38700	39750	38500	51200	27650	39450	39068.27	24.13	0	9865	42816	41132	40216	38532	37616	40675	38075	245	11750	500	29190	50	1	49083901	19511	-144.55	2.23	12	0.33	-275.00	17854.00	44850	20240408	-11.37	27900	20230509	42.47	44850	-11.37	20240408	28200	40.96	20240228	44850	-11.37	20240408	27900	42.47	20230509	1.60	N	240810	500	245 억	11842312	N	N	124	N	N
113	20240411	090904	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38800	-650	5	-1.65	2596761450	66771	7.98	38700	39450	38500	51200	27650	39450	38890.54	24.13	0	23974	42816	41132	40216	38532	37616	40675	38075	245	11750	500	29190	50	1	49083901	19045	-141.09	2.17	12	0.14	-275.00	17854.00	44850	20240408	-13.49	27900	20230509	39.07	44850	-13.49	20240408	28200	37.59	20240228	44850	-13.49	20240408	27900	39.07	20230509	1.60	N	240810	500	245 억	11842312	N	N	124	N	N
114	20240409	160850	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39450	-2200	5	-5.28	33207472150	830341	44.99	41500	41900	39300	54100	29200	41650	39992.94	24.08	0	-7928	46083	43866	42633	40416	39183	43250	39800	245	12450	500	30820	50	1	49083901	19364	-143.45	2.21	12	1.69	-275.00	17854.00	44850	20240408	-12.04	27900	20230509	41.40	44850	-12.04	20240408	28200	39.89	20240228	44850	-12.04	20240408	27900	41.40	20230509	1.63	N	240810	500	245 억	11818479	N	N	124	N	N
115	20240409	150855	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39500	-2150	5	-5.16	30736894200	767680	41.59	41500	41900	39300	54100	29200	41650	40038.60	24.08	0	-23912	46083	43866	42633	40416	39183	43250	39800	245	12450	500	30820	50	1	49083901	19388	-143.64	2.21	12	1.56	-275.00	17854.00	44850	20240408	-11.93	27900	20230509	41.58	44850	-11.93	20240408	28200	40.07	20240228	44850	-11.93	20240408	27900	41.58	20230509	1.63	N	240810	500	245 억	11818479	N	N	4609	N	N
116	20240409	140859	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39800	-1850	5	-4.44	26499017250	660373	35.78	41500	41900	39300	54100	29200	41650	40127.26	24.08	0	-24509	46083	43866	42633	40416	39183	43250	39800	245	12450	500	30820	50	1	49083901	19535	-144.73	2.23	12	1.35	-275.00	17854.00	44850	20240408	-11.26	27900	20230509	42.65	44850	-11.26	20240408	28200	41.13	20240228	44850	-11.26	20240408	27900	42.65	20230509	1.63	N	240810	500	245 억	11818479	N	N	4609	N	N
117	20240409	130853	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39800	-1850	5	-4.44	24680842050	614775	33.31	41500	41900	39300	54100	29200	41650	40146.04	24.08	0	-6748	46083	43866	42633	40416	39183	43250	39800	245	12450	500	30820	50	1	49083901	19535	-144.73	2.23	12	1.25	-275.00	17854.00	44850	20240408	-11.26	27900	20230509	42.65	44850	-11.26	20240408	28200	41.13	20240228	44850	-11.26	20240408	27900	42.65	20230509	1.63	N	240810	500	245 억	11818479	N	N	4609	N	N
118	20240409	120856	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39700	-1950	5	-4.68	23316127000	580529	31.45	41500	41900	39300	54100	29200	41650	40163.48	24.08	0	-7996	46083	43866	42633	40416	39183	43250	39800	245	12450	500	30820	50	1	49083901	19486	-144.36	2.22	12	1.18	-275.00	17854.00	44850	20240408	-11.48	27900	20230509	42.29	44850	-11.48	20240408	28200	40.78	20240228	44850	-11.48	20240408	27900	42.29	20230509	1.63	N	240810	500	245 억	11818479	N	N	4609	N	N
119	20240409	110854	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39550	-2100	5	-5.04	21810664950	542567	29.40	41500	41900	39300	54100	29200	41650	40198.92	24.08	0	-8272	46083	43866	42633	40416	39183	43250	39800	245	12450	500	30820	50	1	49083901	19413	-143.82	2.22	12	1.11	-275.00	17854.00	44850	20240408	-11.82	27900	20230509	41.76	44850	-11.82	20240408	28200	40.25	20240228	44850	-11.82	20240408	27900	41.76	20230509	1.63	N	240810	500	245 억	11818479	N	N	4609	N	N
120	20240409	100847	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39700	-1950	5	-4.68	17656779050	438413	23.75	41500	41900	39300	54100	29200	41650	40274.18	24.08	0	-16681	46083	43866	42633	40416	39183	43250	39800	245	12450	500	30820	50	1	49083901	19486	-144.36	2.22	12	0.89	-275.00	17854.00	44850	20240408	-11.48	27900	20230509	42.29	44850	-11.48	20240408	28200	40.78	20240228	44850	-11.48	20240408	27900	42.29	20230509	1.63	N	240810	500	245 억	11818479	N	N	4609	N	N
121	20240409	090905	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	40850	-800	5	-1.92	2446123450	59642	3.23	41500	41900	40650	54100	29200	41650	41013.01	24.08	0	-5297	46083	43866	42633	40416	39183	43250	39800	245	12450	500	30820	50	1	49083901	20051	-148.55	2.29	12	0.12	-275.00	17854.00	44850	20240408	-8.92	27900	20230509	46.42	44850	-8.92	20240408	28200	44.86	20240228	44850	-8.92	20240408	27900	46.42	20230509	1.63	N	240810	500	245 억	11818479	N	N	4609	N	N
122	20240408	160847	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	41650	-450	5	-1.07	78972714700	1834323	221.69	42950	44850	41400	54700	29500	42100	43053.71	24.18	0	-136091	43666	42882	41466	40682	39266	43275	41075	245	12600	500	31150	50	1	49083901	20443	-151.45	2.33	12	3.74	-275.00	17854.00	44850	20240408	-7.13	27900	20230509	49.28	44850	-7.13	20240408	28200	47.70	20240228	44850	-7.13	20240408	27900	49.28	20230509	1.60	N	240810	500	245 억	11866281	N	N	4609	N	N
123	20240408	150855	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	41800	-300	5	-0.71	77083430200	1789059	216.22	42950	44850	41400	54700	29500	42100	43086.15	24.18	0	-150683	43666	42882	41466	40682	39266	43275	41075	245	12600	500	31150	50	1	49083901	20517	-152.00	2.34	12	3.64	-275.00	17854.00	44850	20240408	-6.80	27900	20230509	49.82	44850	-6.80	20240408	28200	48.23	20240228	44850	-6.80	20240408	27900	49.82	20230509	1.60	N	240810	500	245 억	11866281	N	N	4950	N	N
124	20240408	140853	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	41750	-350	5	-0.83	73770885100	1709931	206.65	42950	44850	41400	54700	29500	42100	43142.76	24.18	0	-142112	43666	42882	41466	40682	39266	43275	41075	245	12600	500	31150	50	1	49083901	20493	-151.82	2.34	12	3.48	-275.00	17854.00	44850	20240408	-6.91	27900	20230509	49.64	44850	-6.91	20240408	28200	48.05	20240228	44850	-6.91	20240408	27900	49.64	20230509	1.60	N	240810	500	245 억	11866281	N	N	4950	N	N
125	20240408	130849	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	42350	250	2	0.59	67197474950	1552804	187.66	42950	44850	41650	54700	29500	42100	43275.11	24.18	0	-130394	43666	42882	41466	40682	39266	43275	41075	245	12600	500	31150	50	1	49083901	20787	-154.00	2.37	12	3.16	-275.00	17854.00	44850	20240408	-5.57	27900	20230509	51.79	44850	-5.57	20240408	28200	50.18	20240228	44850	-5.57	20240408	27900	51.79	20230509	1.60	N	240810	500	245 억	11866281	N	N	4950	N	N
126	20240408	120854	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	42400	300	2	0.71	64553539300	1490507	180.14	42950	44850	41650	54700	29500	42100	43309.98	24.18	0	-119245	43666	42882	41466	40682	39266	43275	41075	245	12600	500	31150	50	1	49083901	20812	-154.18	2.37	12	3.04	-275.00	17854.00	44850	20240408	-5.46	27900	20230509	51.97	44850	-5.46	20240408	28200	50.35	20240228	44850	-5.46	20240408	27900	51.97	20230509	1.60	N	240810	500	245 억	11866281	N	N	4950	N	N
127	20240408	110856	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	43050	950	2	2.26	59176786850	1364556	164.91	42950	44850	41650	54700	29500	42100	43367.29	24.18	0	-102640	43666	42882	41466	40682	39266	43275	41075	245	12600	500	31150	50	1	49083901	21131	-156.55	2.41	12	2.78	-275.00	17854.00	44850	20240408	-4.01	27900	20230509	54.30	44850	-4.01	20240408	28200	52.66	20240228	44850	-4.01	20240408	27900	54.30	20230509	1.60	N	240810	500	245 억	11866281	N	N	4950	N	N
128	20240408	100845	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	43100	1000	2	2.38	53712518300	1237431	149.55	42950	44850	41650	54700	29500	42100	43406.73	24.18	0	-102199	43666	42882	41466	40682	39266	43275	41075	245	12600	500	31150	50	1	49083901	21155	-156.73	2.41	12	2.52	-275.00	17854.00	44850	20240408	-3.90	27900	20230509	54.48	44850	-3.90	20240408	28200	52.84	20240228	44850	-3.90	20240408	27900	54.48	20230509	1.60	N	240810	500	245 억	11866281	N	N	4950	N	N
129	20240408	090854	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	43950	1850	2	4.39	22752148050	517056	62.49	42950	44850	42600	54700	29500	42100	44004.15	24.18	0	-44363	43666	42882	41466	40682	39266	43275	41075	245	12600	500	31150	50	1	49083901	21572	-159.82	2.46	12	1.05	-275.00	17854.00	44850	20240408	-2.01	27900	20230509	57.53	44850	-2.01	20240408	28200	55.85	20240228	44850	-2.01	20240408	27900	57.53	20230509	1.60	N	240810	500	245 억	11866281	N	N	4950	N	N
130	20240405	160852	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	42100	950	2	2.31	33108814250	796064	102.04	40200	42250	40050	53400	28850	41150	41589.65	24.22	0	-7674	43383	42266	41333	40216	39283	41800	39750	245	12250	500	30450	50	1	49083901	20664	-153.09	2.36	12	1.62	-275.00	17854.00	43400	20240329	-3.00	27900	20230509	50.90	43400	-3.00	20240329	28200	49.29	20240228	43400	-3.00	20240329	27900	50.90	20230509	1.60	N	240810	500	245 억	11887038	N	N	4950	N	N
131	20240405	150847	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	42000	850	2	2.07	30733529800	739573	94.80	40200	42250	40050	53400	28850	41150	41555.89	24.22	0	3567	43383	42266	41333	40216	39283	41800	39750	245	12250	500	30450	50	1	49083901	20615	-152.73	2.35	12	1.51	-275.00	17854.00	43400	20240329	-3.23	27900	20230509	50.54	43400	-3.23	20240329	28200	48.94	20240228	43400	-3.23	20240329	27900	50.54	20230509	1.60	N	240810	500	245 억	11887038	N	N	14143	N	N
132	20240405	140847	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41750	600	2	1.46	25164571600	607023	77.81	40200	42250	40050	53400	28850	41150	41455.82	24.22	0	6985	43383	42266	41333	40216	39283	41800	39750	245	12250	500	30450	50	1	49083901	20493	-151.82	2.34	12	1.24	-275.00	17854.00	43400	20240329	-3.80	27900	20230509	49.64	43400	-3.80	20240329	28200	48.05	20240228	43400	-3.80	20240329	27900	49.64	20230509	1.60	N	240810	500	245 억	11887038	N	N	14143	N	N
133	20240405	130845	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41450	300	2	0.73	22694084600	547807	70.22	40200	42250	40050	53400	28850	41150	41427.26	24.22	0	682	43383	42266	41333	40216	39283	41800	39750	245	12250	500	30450	50	1	49083901	20345	-150.73	2.32	12	1.12	-275.00	17854.00	43400	20240329	-4.49	27900	20230509	48.57	43400	-4.49	20240329	28200	46.99	20240228	43400	-4.49	20240329	27900	48.57	20230509	1.60	N	240810	500	245 억	11887038	N	N	14143	N	N
134	20240405	120846	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41850	700	2	1.70	21231476250	512698	65.72	40200	42250	40050	53400	28850	41150	41411.38	24.22	0	2618	43383	42266	41333	40216	39283	41800	39750	245	12250	500	30450	50	1	49083901	20542	-152.18	2.34	12	1.04	-275.00	17854.00	43400	20240329	-3.57	27900	20230509	50.00	43400	-3.57	20240329	28200	48.40	20240228	43400	-3.57	20240329	27900	50.00	20230509	1.60	N	240810	500	245 억	11887038	N	N	14143	N	N
135	20240405	110852	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41600	450	2	1.09	19301250350	466328	59.78	40200	42250	40050	53400	28850	41150	41389.97	24.22	0	-2148	43383	42266	41333	40216	39283	41800	39750	245	12250	500	30450	50	1	49083901	20419	-151.27	2.33	12	0.95	-275.00	17854.00	43400	20240329	-4.15	27900	20230509	49.10	43400	-4.15	20240329	28200	47.52	20240228	43400	-4.15	20240329	27900	49.10	20230509	1.60	N	240810	500	245 억	11887038	N	N	14143	N	N
136	20240405	100737	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41650	500	2	1.22	12122007800	294536	37.75	40200	41800	40050	53400	28850	41150	41156.29	24.22	0	-219	43383	42266	41333	40216	39283	41800	39750	245	12250	500	30450	50	1	49083901	20443	-151.45	2.33	12	0.60	-275.00	17854.00	43400	20240329	-4.03	27900	20230509	49.28	43400	-4.03	20240329	28200	47.70	20240228	43400	-4.03	20240329	27900	49.28	20230509	1.60	N	240810	500	245 억	11887038	N	N	14143	N	N
137	20240405	090835	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	40850	-300	5	-0.73	3115488450	77184	9.89	40200	40850	40050	53400	28850	41150	40362.22	24.22	0	11089	43383	42266	41333	40216	39283	41800	39750	245	12250	500	30450	50	1	49083901	20051	-148.55	2.29	12	0.16	-275.00	17854.00	43400	20240329	-5.88	27900	20230509	46.42	43400	-5.88	20240329	28200	44.86	20240228	43400	-5.88	20240329	27900	46.42	20230509	1.60	N	240810	500	245 억	11887038	N	N	14143	N	N
138	20240404	160834	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41150	-850	5	-2.02	31998594950	774164	80.89	42400	42450	40400	54600	29400	42000	41333.67	24.36	0	-89327	44066	43032	41466	40432	38866	43550	40950	245	12600	500	31080	50	1	49083901	20198	-149.64	2.30	12	1.58	-275.00	17854.00	43400	20240329	-5.18	27900	20230509	47.49	43400	-5.18	20240329	28200	45.92	20240228	43400	-5.18	20240329	27900	47.49	20230509	1.56	N	240810	500	245 억	11957396	N	N	14143	N	N
139	20240404	150832	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41150	-850	5	-2.02	30466603200	736916	77.00	42400	42450	40400	54600	29400	42000	41343.35	24.36	0	-84931	44066	43032	41466	40432	38866	43550	40950	245	12600	500	31080	50	1	49083901	20198	-149.64	2.30	12	1.50	-275.00	17854.00	43400	20240329	-5.18	27900	20230509	47.49	43400	-5.18	20240329	28200	45.92	20240228	43400	-5.18	20240329	27900	47.49	20230509	1.56	N	240810	500	245 억	11957396	N	N	69971	N	N
140	20240404	140837	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41350	-650	5	-1.55	27907171700	674675	70.50	42400	42450	40400	54600	29400	42000	41363.83	24.36	0	-73569	44066	43032	41466	40432	38866	43550	40950	245	12600	500	31080	50	1	49083901	20296	-150.36	2.32	12	1.37	-275.00	17854.00	43400	20240329	-4.72	27900	20230509	48.21	43400	-4.72	20240329	28200	46.63	20240228	43400	-4.72	20240329	27900	48.21	20230509	1.56	N	240810	500	245 억	11957396	N	N	69971	N	N
141	20240404	130826	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41100	-900	5	-2.14	25371329350	613238	64.08	42400	42450	40400	54600	29400	42000	41372.68	24.36	0	-60077	44066	43032	41466	40432	38866	43550	40950	245	12600	500	31080	50	1	49083901	20173	-149.45	2.30	12	1.25	-275.00	17854.00	43400	20240329	-5.30	27900	20230509	47.31	43400	-5.30	20240329	28200	45.74	20240228	43400	-5.30	20240329	27900	47.31	20230509	1.56	N	240810	500	245 억	11957396	N	N	69971	N	N
142	20240404	120833	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41000	-1000	5	-2.38	23584984800	569562	59.51	42400	42450	40400	54600	29400	42000	41408.94	24.36	0	-54875	44066	43032	41466	40432	38866	43550	40950	245	12600	500	31080	50	1	49083901	20124	-149.09	2.30	12	1.16	-275.00	17854.00	43400	20240329	-5.53	27900	20230509	46.95	43400	-5.53	20240329	28200	45.39	20240228	43400	-5.53	20240329	27900	46.95	20230509	1.56	N	240810	500	245 억	11957396	N	N	69971	N	N
143	20240404	110834	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41000	-1000	5	-2.38	21288156600	513735	53.68	42400	42450	40400	54600	29400	42000	41437.96	24.36	0	-55093	44066	43032	41466	40432	38866	43550	40950	245	12600	500	31080	50	1	49083901	20124	-149.09	2.30	12	1.05	-275.00	17854.00	43400	20240329	-5.53	27900	20230509	46.95	43400	-5.53	20240329	28200	45.39	20240228	43400	-5.53	20240329	27900	46.95	20230509	1.56	N	240810	500	245 억	11957396	N	N	69971	N	N
144	20240404	100833	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41450	-550	5	-1.31	12797933300	306937	32.07	42400	42450	41250	54600	29400	42000	41695.59	24.36	0	-28836	44066	43032	41466	40432	38866	43550	40950	245	12600	500	31080	50	1	49083901	20345	-150.73	2.32	12	0.63	-275.00	17854.00	43400	20240329	-4.49	27900	20230509	48.57	43400	-4.49	20240329	28200	46.99	20240228	43400	-4.49	20240329	27900	48.57	20230509	1.56	N	240810	500	245 억	11957396	N	N	69971	N	N
145	20240404	090834	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	42000	0	3	0.00	3059145950	72829	7.61	42400	42450	41550	54600	29400	42000	42004.51	24.36	0	-12789	44066	43032	41466	40432	38866	43550	40950	245	12600	500	31080	50	1	49083901	20615	-152.73	2.35	12	0.15	-275.00	17854.00	43400	20240329	-3.23	27900	20230509	50.54	43400	-3.23	20240329	28200	48.94	20240228	43400	-3.23	20240329	27900	50.54	20230509	1.56	N	240810	500	245 억	11957396	N	N	69971	N	N
146	20240403	160831	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	42000	50	2	0.12	39530407500	950149	97.52	40700	42500	39900	54500	29400	41950	41603.03	24.44	0	-88438	43516	42732	41766	40982	40016	42250	40500	245	12550	500	31040	50	1	49083901	20615	-152.73	2.35	12	1.94	-275.00	17854.00	43400	20240329	-3.23	27900	20230509	50.54	43400	-3.23	20240329	28200	48.94	20240228	43400	-3.23	20240329	27900	50.54	20230509	1.45	N	240810	500	245 억	11994553	N	N	69971	N	N
147	20240403	150831	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41650	-300	5	-0.72	36573702000	879655	90.29	40700	42500	39900	54500	29400	41950	41577.22	24.44	0	-68428	43516	42732	41766	40982	40016	42250	40500	245	12550	500	31040	50	1	49083901	20443	-151.45	2.33	12	1.79	-275.00	17854.00	43400	20240329	-4.03	27900	20230509	49.28	43400	-4.03	20240329	28200	47.70	20240228	43400	-4.03	20240329	27900	49.28	20230509	1.45	N	240810	500	245 억	11994553	N	N	1284	N	N
148	20240403	140823	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41900	-50	5	-0.12	32033299600	770473	79.08	40700	42500	39900	54500	29400	41950	41576.03	24.44	0	-44808	43516	42732	41766	40982	40016	42250	40500	245	12550	500	31040	50	1	49083901	20566	-152.36	2.35	12	1.57	-275.00	17854.00	43400	20240329	-3.46	27900	20230509	50.18	43400	-3.46	20240329	28200	48.58	20240228	43400	-3.46	20240329	27900	50.18	20230509	1.45	N	240810	500	245 억	11994553	N	N	1284	N	N
149	20240403	130824	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41600	-350	5	-0.83	28609380450	688647	70.68	40700	42500	39900	54500	29400	41950	41544.19	24.44	0	-35778	43516	42732	41766	40982	40016	42250	40500	245	12550	500	31040	50	1	49083901	20419	-151.27	2.33	12	1.40	-275.00	17854.00	43400	20240329	-4.15	27900	20230509	49.10	43400	-4.15	20240329	28200	47.52	20240228	43400	-4.15	20240329	27900	49.10	20230509	1.45	N	240810	500	245 억	11994553	N	N	1284	N	N
150	20240403	120823	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41550	-400	5	-0.95	24715762300	594531	61.02	40700	42500	39900	54500	29400	41950	41571.71	24.44	0	-31980	43516	42732	41766	40982	40016	42250	40500	245	12550	500	31040	50	1	49083901	20394	-151.09	2.33	12	1.21	-275.00	17854.00	43400	20240329	-4.26	27900	20230509	48.92	43400	-4.26	20240329	28200	47.34	20240228	43400	-4.26	20240329	27900	48.92	20230509	1.45	N	240810	500	245 억	11994553	N	N	1284	N	N
151	20240403	110828	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41400	-550	5	-1.31	22208320800	534222	54.83	40700	42500	39900	54500	29400	41950	41571.17	24.44	0	-21802	43516	42732	41766	40982	40016	42250	40500	245	12550	500	31040	50	1	49083901	20321	-150.55	2.32	12	1.09	-275.00	17854.00	43400	20240329	-4.61	27900	20230509	48.39	43400	-4.61	20240329	28200	46.81	20240228	43400	-4.61	20240329	27900	48.39	20230509	1.45	N	240810	500	245 억	11994553	N	N	1284	N	N
152	20240403	100827	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41750	-200	5	-0.48	17559058700	422806	43.40	40700	42500	39900	54500	29400	41950	41529.59	24.44	0	-13111	43516	42732	41766	40982	40016	42250	40500	245	12550	500	31040	50	1	49083901	20493	-151.82	2.34	12	0.86	-275.00	17854.00	43400	20240329	-3.80	27900	20230509	49.64	43400	-3.80	20240329	28200	48.05	20240228	43400	-3.80	20240329	27900	49.64	20230509	1.45	N	240810	500	245 억	11994553	N	N	1284	N	N
153	20240403	090827	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41200	-750	5	-1.79	5005624050	123708	12.70	40700	41400	39900	54500	29400	41950	40460.37	24.44	0	-10181	43516	42732	41766	40982	40016	42250	40500	245	12550	500	31040	50	1	49083901	20223	-149.82	2.31	12	0.25	-275.00	17854.00	43400	20240329	-5.07	27900	20230509	47.67	43400	-5.07	20240329	28200	46.10	20240228	43400	-5.07	20240329	27900	47.67	20230509	1.45	N	240810	500	245 억	11994553	N	N	1284	N	N
154	20240402	160815	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41950	-50	5	-0.12	40016862350	960450	67.10	42500	42550	40800	54600	29400	42000	41664.13	24.89	0	-85303	43333	42666	41833	41166	40333	43000	41500	245	12600	500	31080	50	1	49083901	20591	-152.55	2.35	12	1.96	-275.00	17854.00	43400	20240329	-3.34	27900	20230509	50.36	43400	-3.34	20240329	28200	48.76	20240228	43400	-3.34	20240329	27900	50.36	20230509	1.30	N	240810	500	245 억	12219126	N	N	1284	N	N
155	20240402	150822	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41850	-150	5	-0.36	37772914250	906913	63.36	42500	42550	40800	54600	29400	42000	41649.96	24.89	0	-74826	43333	42666	41833	41166	40333	43000	41500	245	12600	500	31080	50	1	49083901	20542	-152.18	2.34	12	1.85	-275.00	17854.00	43400	20240329	-3.57	27900	20230509	50.00	43400	-3.57	20240329	28200	48.40	20240228	43400	-3.57	20240329	27900	50.00	20230509	1.30	N	240810	500	245 억	12219126	N	N	1588	N	N
156	20240402	140825	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	42000	0	3	0.00	31921164900	767131	53.60	42500	42550	40800	54600	29400	42000	41611.06	24.89	0	-47823	43333	42666	41833	41166	40333	43000	41500	245	12600	500	31080	50	1	49083901	20615	-152.73	2.35	12	1.56	-275.00	17854.00	43400	20240329	-3.23	27900	20230509	50.54	43400	-3.23	20240329	28200	48.94	20240228	43400	-3.23	20240329	27900	50.54	20230509	1.30	N	240810	500	245 억	12219126	N	N	1588	N	N
157	20240402	130813	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41750	-250	5	-0.60	26198804550	630774	44.07	42500	42550	40800	54600	29400	42000	41534.32	24.89	0	-27671	43333	42666	41833	41166	40333	43000	41500	245	12600	500	31080	50	1	49083901	20493	-151.82	2.34	12	1.29	-275.00	17854.00	43400	20240329	-3.80	27900	20230509	49.64	43400	-3.80	20240329	28200	48.05	20240228	43400	-3.80	20240329	27900	49.64	20230509	1.30	N	240810	500	245 억	12219126	N	N	1588	N	N
158	20240402	120810	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41950	-50	5	-0.12	23488508400	565803	39.53	42500	42550	40800	54600	29400	42000	41513.51	24.89	0	-35024	43333	42666	41833	41166	40333	43000	41500	245	12600	500	31080	50	1	49083901	20591	-152.55	2.35	12	1.15	-275.00	17854.00	43400	20240329	-3.34	27900	20230509	50.36	43400	-3.34	20240329	28200	48.76	20240228	43400	-3.34	20240329	27900	50.36	20230509	1.30	N	240810	500	245 억	12219126	N	N	1588	N	N
159	20240402	110814	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41400	-600	5	-1.43	18682377900	450697	31.49	42500	42550	40800	54600	29400	42000	41452.09	24.89	0	-28566	43333	42666	41833	41166	40333	43000	41500	245	12600	500	31080	50	1	49083901	20321	-150.55	2.32	12	0.92	-275.00	17854.00	43400	20240329	-4.61	27900	20230509	48.39	43400	-4.61	20240329	28200	46.81	20240228	43400	-4.61	20240329	27900	48.39	20230509	1.30	N	240810	500	245 억	12219126	N	N	1588	N	N
160	20240402	100815	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41350	-650	5	-1.55	14326288350	344920	24.10	42500	42550	40800	54600	29400	42000	41535.00	24.89	0	-40769	43333	42666	41833	41166	40333	43000	41500	245	12600	500	31080	50	1	49083901	20296	-150.36	2.32	12	0.70	-275.00	17854.00	43400	20240329	-4.72	27900	20230509	48.21	43400	-4.72	20240329	28200	46.63	20240228	43400	-4.72	20240329	27900	48.21	20230509	1.30	N	240810	500	245 억	12219126	N	N	1588	N	N
161	20240402	090814	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41350	-650	5	-1.55	5392213650	128573	8.98	42500	42550	41300	54600	29400	42000	41938.89	24.89	0	-43679	43333	42666	41833	41166	40333	43000	41500	245	12600	500	31080	50	1	49083901	20296	-150.36	2.32	12	0.26	-275.00	17854.00	43400	20240329	-4.72	27900	20230509	48.21	43400	-4.72	20240329	28200	46.63	20240228	43400	-4.72	20240329	27900	48.21	20230509	1.30	N	240810	500	245 억	12219126	N	N	1588	N	N
162	20240401	160813	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	42000	500	2	1.20	59299820950	1418068	16.10	41650	42500	41000	53900	29050	41500	41817.12	24.91	1041	-52076	47200	44350	40550	37700	33900	45775	39125	245	12400	500	30710	50	1	49083901	20615	-152.73	2.35	12	2.89	-275.00	17854.00	43400	20240329	-3.23	27900	20230509	50.54	43400	-3.23	20240329	28200	48.94	20240228	43400	-3.23	20240329	27900	50.54	20230509	1.23	N	240810	500	245 억	12227557	N	N	1588	N	N
163	20240401	150814	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	42200	700	2	1.69	55689170600	1332247	15.12	41650	42500	41000	53900	29050	41500	41801.23	24.91	1041	-31159	47200	44350	40550	37700	33900	45775	39125	245	12400	500	30710	50	1	49083901	20713	-153.45	2.36	12	2.71	-275.00	17854.00	43400	20240329	-2.76	27900	20230509	51.25	43400	-2.76	20240329	28200	49.65	20240228	43400	-2.76	20240329	27900	51.25	20230509	1.23	N	240810	500	245 억	12227557	N	N	3235	N	N
164	20240401	140809	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	42200	700	2	1.69	46601408450	1117360	12.68	41650	42300	41000	53900	29050	41500	41706.95	24.91	1041	-36876	47200	44350	40550	37700	33900	45775	39125	245	12400	500	30710	50	1	49083901	20713	-153.45	2.36	12	2.28	-275.00	17854.00	43400	20240329	-2.76	27900	20230509	51.25	43400	-2.76	20240329	28200	49.65	20240228	43400	-2.76	20240329	27900	51.25	20230509	1.23	N	240810	500	245 억	12227557	N	N	3235	N	N
165	20240401	130807	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	42050	550	2	1.33	40433991550	970644	11.02	41650	42300	41000	53900	29050	41500	41657.08	24.91	1041	-49843	47200	44350	40550	37700	33900	45775	39125	245	12400	500	30710	50	1	49083901	20640	-152.91	2.36	12	1.98	-275.00	17854.00	43400	20240329	-3.11	27900	20230509	50.72	43400	-3.11	20240329	28200	49.11	20240228	43400	-3.11	20240329	27900	50.72	20230509	1.23	N	240810	500	245 억	12227557	N	N	3235	N	N
166	20240401	120814	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41650	150	2	0.36	31217720500	751148	8.53	41650	42050	41000	53900	29050	41500	41560.12	24.91	1041	-43339	47200	44350	40550	37700	33900	45775	39125	245	12400	500	30710	50	1	49083901	20443	-151.45	2.33	12	1.53	-275.00	17854.00	43400	20240329	-4.03	27900	20230509	49.28	43400	-4.03	20240329	28200	47.70	20240228	43400	-4.03	20240329	27900	49.28	20230509	1.23	N	240810	500	245 억	12227557	N	N	3235	N	N
167	20240401	110813	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41800	300	2	0.72	27751327450	668043	7.58	41650	42050	41000	53900	29050	41500	41541.31	24.91	1041	-43570	47200	44350	40550	37700	33900	45775	39125	245	12400	500	30710	50	1	49083901	20517	-152.00	2.34	12	1.36	-275.00	17854.00	43400	20240329	-3.69	27900	20230509	49.82	43400	-3.69	20240329	28200	48.23	20240228	43400	-3.69	20240329	27900	49.82	20230509	1.23	N	240810	500	245 억	12227557	N	N	3235	N	N
168	20240401	100809	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41350	-150	5	-0.36	22047952150	531347	6.03	41650	42050	41000	53900	29050	41500	41494.44	24.91	1041	-29113	47200	44350	40550	37700	33900	45775	39125	245	12400	500	30710	50	1	49083901	20296	-150.36	2.32	12	1.08	-275.00	17854.00	43400	20240329	-4.72	27900	20230509	48.21	43400	-4.72	20240329	28200	46.63	20240228	43400	-4.72	20240329	27900	48.21	20230509	1.23	N	240810	500	245 억	12227557	N	N	3235	N	N
169	20240401	090808	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41600	100	2	0.24	8255182700	198819	2.26	41650	41850	41000	53900	29050	41500	41521.23	24.91	1041	-34462	47200	44350	40550	37700	33900	45775	39125	245	12400	500	30710	50	1	49083901	20419	-151.27	2.33	12	0.41	-275.00	17854.00	43400	20240329	-4.15	27900	20230509	49.10	43400	-4.15	20240329	28200	47.52	20240228	43400	-4.15	20240329	27900	49.10	20230509	1.23	N	240810	500	245 억	12227557	N	N	3235	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History