KissMeData/425040/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240531	161324	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19250	420	2	2.23	15244063050	804393	79.12	18950	19400	18250	24450	13190	18830	18950.22	0.68	-55386	20156	19492	19106	18442	18056	19300	18250	106	5620	500	13550	10	1	21298662	4100	17.91	2.32	12	3.78	1075.00	8292.00	30900	20230620	-37.70	15225	20231026	26.44	27500	-30.00	20240102	16680	15.41	20240306	61800	-68.85	20230620	16680	15.41	20240306	3.00	N	425040	500	106 억	145389	N	N	158	N	N
3	20240531	151325	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19320	490	2	2.60	14218023940	751171	73.88	18950	19400	18250	24450	13190	18830	18927.98	0.68	-52230	20156	19492	19106	18442	18056	19300	18250	106	5620	500	13550	10	1	21298662	4115	17.97	2.33	12	3.53	1075.00	8292.00	30900	20230620	-37.48	15225	20231026	26.90	27500	-29.75	20240102	16680	15.83	20240306	61800	-68.74	20230620	16680	15.83	20240306	3.00	N	425040	500	106 억	145389	N	N	526	N	N
4	20240531	141323	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18600	-230	5	-1.22	4298997640	229046	22.53	18950	19090	18480	24450	13190	18830	18768.79	0.68	-31778	20156	19492	19106	18442	18056	19300	18250	106	5620	500	13550	10	1	21298662	3962	17.30	2.24	12	1.08	1075.00	8292.00	30900	20230620	-39.81	15225	20231026	22.17	27500	-32.36	20240102	16680	11.51	20240306	61800	-69.90	20230620	16680	11.51	20240306	3.00	N	425040	500	106 억	145389	N	N	526	N	N
5	20240531	131326	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18600	-230	5	-1.22	3652262040	194470	19.13	18950	19090	18480	24450	13190	18830	18780.26	0.68	-29199	20156	19492	19106	18442	18056	19300	18250	106	5620	500	13550	10	1	21298662	3962	17.30	2.24	12	0.91	1075.00	8292.00	30900	20230620	-39.81	15225	20231026	22.17	27500	-32.36	20240102	16680	11.51	20240306	61800	-69.90	20230620	16680	11.51	20240306	3.00	N	425040	500	106 억	145389	N	N	526	N	N
6	20240531	121328	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18610	-220	5	-1.17	2999230050	159274	15.67	18950	19090	18590	24450	13190	18830	18830.64	0.68	-23118	20156	19492	19106	18442	18056	19300	18250	106	5620	500	13550	10	1	21298662	3964	17.31	2.24	12	0.75	1075.00	8292.00	30900	20230620	-39.77	15225	20231026	22.23	27500	-32.33	20240102	16680	11.57	20240306	61800	-69.89	20230620	16680	11.57	20240306	3.00	N	425040	500	106 억	145389	N	N	526	N	N
7	20240531	111325	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18900	70	2	0.37	2170641080	114962	11.31	18950	19090	18650	24450	13190	18830	18881.98	0.68	-15011	20156	19492	19106	18442	18056	19300	18250	106	5620	500	13550	10	1	21298662	4025	17.58	2.28	12	0.54	1075.00	8292.00	30900	20230620	-38.83	15225	20231026	24.14	27500	-31.27	20240102	16680	13.31	20240306	61800	-69.42	20230620	16680	13.31	20240306	3.00	N	425040	500	106 억	145389	N	N	526	N	N
8	20240531	101317	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18890	60	2	0.32	1518112380	80564	7.92	18950	19060	18650	24450	13190	18830	18843.78	0.68	-6967	20156	19492	19106	18442	18056	19300	18250	106	5620	500	13550	10	1	21298662	4023	17.57	2.28	12	0.38	1075.00	8292.00	30900	20230620	-38.87	15225	20231026	24.07	27500	-31.31	20240102	16680	13.25	20240306	61800	-69.43	20230620	16680	13.25	20240306	3.00	N	425040	500	106 억	145389	N	N	526	N	N
9	20240531	091329	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19000	170	2	0.90	423769220	22354	2.20	18950	19060	18810	24450	13190	18830	18965.19	0.68	-5186	20156	19492	19106	18442	18056	19300	18250	106	5620	500	13550	10	1	21298662	4047	17.67	2.29	12	0.10	1075.00	8292.00	30900	20230620	-38.51	15225	20231026	24.79	27500	-30.91	20240102	16680	13.91	20240306	61800	-69.26	20230620	16680	13.91	20240306	3.00	N	425040	500	106 억	145389	N	N	526	N	N
10	20240530	161319	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18830	-2020	5	-9.69	19404840930	1012809	110.42	19760	19770	18720	27100	14600	20850	19151.97	2.04	-289129	21616	21232	20616	20232	19616	21425	20425	106	6250	500	15010	10	1	21298662	4011	17.52	2.27	12	4.76	1075.00	8292.00	30900	20230620	-39.06	15225	20231026	23.68	27500	-31.53	20240102	16680	12.89	20240306	61800	-69.53	20230620	16680	12.89	20240306	2.95	N	425040	500	106 억	435433	N	N	526	N	N
11	20240530	151319	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18850	-2000	5	-9.59	18992586040	990940	108.03	19760	19770	18720	27100	14600	20850	19157.54	2.04	-286424	21616	21232	20616	20232	19616	21425	20425	106	6250	500	15010	10	1	21298662	4015	17.53	2.27	12	4.65	1075.00	8292.00	30900	20230620	-39.00	15225	20231026	23.81	27500	-31.45	20240102	16680	13.01	20240306	61800	-69.50	20230620	16680	13.01	20240306	2.95	N	425040	500	106 억	435433	N	N	1960	N	N
12	20240530	141318	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18920	-1930	5	-9.26	17901254240	933059	101.72	19760	19770	18720	27100	14600	20850	19176.42	2.04	-275241	21616	21232	20616	20232	19616	21425	20425	106	6250	500	15010	10	1	21298662	4030	17.60	2.28	12	4.38	1075.00	8292.00	30900	20230620	-38.77	15225	20231026	24.27	27500	-31.20	20240102	16680	13.43	20240306	61800	-69.39	20230620	16680	13.43	20240306	2.95	N	425040	500	106 억	435433	N	N	1960	N	N
13	20240530	131320	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18930	-1920	5	-9.21	16625763390	865436	94.35	19760	19770	18720	27100	14600	20850	19201.15	2.04	-259316	21616	21232	20616	20232	19616	21425	20425	106	6250	500	15010	10	1	21298662	4032	17.61	2.28	12	4.06	1075.00	8292.00	30900	20230620	-38.74	15225	20231026	24.33	27500	-31.16	20240102	16680	13.49	20240306	61800	-69.37	20230620	16680	13.49	20240306	2.95	N	425040	500	106 억	435433	N	N	1960	N	N
14	20240530	121317	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19090	-1760	5	-8.44	15702642990	816860	89.06	19760	19770	18720	27100	14600	20850	19212.97	2.04	-242109	21616	21232	20616	20232	19616	21425	20425	106	6250	500	15010	10	1	21298662	4066	17.76	2.30	12	3.84	1075.00	8292.00	30900	20230620	-38.22	15225	20231026	25.39	27500	-30.58	20240102	16680	14.45	20240306	61800	-69.11	20230620	16680	14.45	20240306	2.95	N	425040	500	106 억	435433	N	N	1960	N	N
15	20240530	111319	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19090	-1760	5	-8.44	14764534340	767558	83.68	19760	19770	18720	27100	14600	20850	19224.95	2.04	-215628	21616	21232	20616	20232	19616	21425	20425	106	6250	500	15010	10	1	21298662	4066	17.76	2.30	12	3.60	1075.00	8292.00	30900	20230620	-38.22	15225	20231026	25.39	27500	-30.58	20240102	16680	14.45	20240306	61800	-69.11	20230620	16680	14.45	20240306	2.95	N	425040	500	106 억	435433	N	N	1960	N	N
16	20240530	101321	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19310	-1540	5	-7.39	12939747250	672628	73.33	19760	19770	18720	27100	14600	20850	19225.30	2.04	-193296	21616	21232	20616	20232	19616	21425	20425	106	6250	500	15010	10	1	21298662	4113	17.96	2.33	12	3.16	1075.00	8292.00	30900	20230620	-37.51	15225	20231026	26.83	27500	-29.78	20240102	16680	15.77	20240306	61800	-68.75	20230620	16680	15.77	20240306	2.95	N	425040	500	106 억	435433	N	N	1960	N	N
17	20240530	091321	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19590	-1260	5	-6.04	7641408950	395778	43.15	19760	19770	18720	27100	14600	20850	19287.21	2.04	-89384	21616	21232	20616	20232	19616	21425	20425	106	6250	500	15010	10	1	21298662	4172	18.22	2.36	12	1.86	1075.00	8292.00	30900	20230620	-36.60	15225	20231026	28.67	27500	-28.76	20240102	16680	17.45	20240306	61800	-68.30	20230620	16680	17.45	20240306	2.95	N	425040	500	106 억	435433	N	N	1960	N	N
18	20240529	161307	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20850	850	2	4.25	15145314000	734057	98.28	20050	21000	20000	26000	14000	20000	20625.16	1.75	52846	21160	20580	19720	19140	18280	20870	19430	106	6000	500	14400	50	1	21298662	4441	19.40	2.51	12	3.45	1075.00	8292.00	30900	20230620	-32.52	15225	20231026	36.95	27500	-24.18	20240102	16680	25.00	20240306	61800	-66.26	20230620	16680	25.00	20240306	2.94	N	425040	500	106 억	373675	N	N	1960	N	N
19	20240529	151309	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20750	750	2	3.75	13473152600	653604	87.51	20050	21000	20000	26000	14000	20000	20613.63	1.75	50054	21160	20580	19720	19140	18280	20870	19430	106	6000	500	14400	50	1	21298662	4419	19.30	2.50	12	3.07	1075.00	8292.00	30900	20230620	-32.85	15225	20231026	36.29	27500	-24.55	20240102	16680	24.40	20240306	61800	-66.42	20230620	16680	24.40	20240306	2.94	N	425040	500	106 억	373675	N	N	2562	N	N
20	20240529	141309	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20800	800	2	4.00	10115048100	492247	65.91	20050	20900	20000	26000	14000	20000	20548.72	1.75	35491	21160	20580	19720	19140	18280	20870	19430	106	6000	500	14400	50	1	21298662	4430	19.35	2.51	12	2.31	1075.00	8292.00	30900	20230620	-32.69	15225	20231026	36.62	27500	-24.36	20240102	16680	24.70	20240306	61800	-66.34	20230620	16680	24.70	20240306	2.94	N	425040	500	106 억	373675	N	N	2562	N	N
21	20240529	131311	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20600	600	2	3.00	8335241150	406523	54.43	20050	20900	20000	26000	14000	20000	20503.74	1.75	38475	21160	20580	19720	19140	18280	20870	19430	106	6000	500	14400	50	1	21298662	4388	19.16	2.48	12	1.91	1075.00	8292.00	30900	20230620	-33.33	15225	20231026	35.30	27500	-25.09	20240102	16680	23.50	20240306	61800	-66.67	20230620	16680	23.50	20240306	2.94	N	425040	500	106 억	373675	N	N	2562	N	N
22	20240529	121309	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20600	600	2	3.00	7315187100	357036	47.80	20050	20900	20000	26000	14000	20000	20488.65	1.75	42666	21160	20580	19720	19140	18280	20870	19430	106	6000	500	14400	50	1	21298662	4388	19.16	2.48	12	1.68	1075.00	8292.00	30900	20230620	-33.33	15225	20231026	35.30	27500	-25.09	20240102	16680	23.50	20240306	61800	-66.67	20230620	16680	23.50	20240306	2.94	N	425040	500	106 억	373675	N	N	2562	N	N
23	20240529	111310	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20450	450	2	2.25	6460523850	315166	42.20	20050	20900	20000	26000	14000	20000	20498.80	1.75	45162	21160	20580	19720	19140	18280	20870	19430	106	6000	500	14400	50	1	21298662	4356	19.02	2.47	12	1.48	1075.00	8292.00	30900	20230620	-33.82	15225	20231026	34.32	27500	-25.64	20240102	16680	22.60	20240306	61800	-66.91	20230620	16680	22.60	20240306	2.94	N	425040	500	106 억	373675	N	N	2562	N	N
24	20240529	101300	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20400	400	2	2.00	5308374900	258834	34.66	20050	20900	20000	26000	14000	20000	20508.80	1.75	36830	21160	20580	19720	19140	18280	20870	19430	106	6000	500	14400	50	1	21298662	4345	18.98	2.46	12	1.22	1075.00	8292.00	30900	20230620	-33.98	15225	20231026	33.99	27500	-25.82	20240102	16680	22.30	20240306	61800	-66.99	20230620	16680	22.30	20240306	2.94	N	425040	500	106 억	373675	N	N	2562	N	N
25	20240529	091305	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20650	650	2	3.25	2128788400	104352	13.97	20050	20700	20000	26000	14000	20000	20400.07	1.75	16495	21160	20580	19720	19140	18280	20870	19430	106	6000	500	14400	50	1	21298662	4398	19.21	2.49	12	0.49	1075.00	8292.00	30900	20230620	-33.17	15225	20231026	35.63	27500	-24.91	20240102	16680	23.80	20240306	61800	-66.59	20230620	16680	23.80	20240306	2.94	N	425040	500	106 억	373675	N	N	2562	N	N
26	20240528	161300	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20000	1060	2	5.60	14817220680	746030	392.29	18900	20300	18860	24600	13260	18940	19860.94	0.55	198737	19566	19252	18666	18352	17766	19410	18510	106	5660	500	13630	50	1	21298662	4260	18.60	2.41	12	3.50	1075.00	8292.00	30900	20230620	-35.28	15225	20231026	31.36	27500	-27.27	20240102	16680	19.90	20240306	61800	-67.64	20230620	16680	19.90	20240306	2.88	N	425040	500	106 억	116081	N	N	2562	N	N
27	20240528	151302	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20050	1110	2	5.86	14258150390	718091	377.60	18900	20300	18860	24600	13260	18940	19855.63	0.55	195966	19566	19252	18666	18352	17766	19410	18510	106	5660	500	13630	50	1	21298662	4270	18.65	2.42	12	3.37	1075.00	8292.00	30900	20230620	-35.11	15225	20231026	31.69	27500	-27.09	20240102	16680	20.20	20240306	61800	-67.56	20230620	16680	20.20	20240306	2.88	N	425040	500	106 억	116081	N	N	1292	N	N
28	20240528	141305	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19810	870	2	4.59	11590977650	584701	307.46	18900	20300	18860	24600	13260	18940	19823.77	0.55	162369	19566	19252	18666	18352	17766	19410	18510	106	5660	500	13630	10	1	21298662	4219	18.43	2.39	12	2.75	1075.00	8292.00	30900	20230620	-35.89	15225	20231026	30.11	27500	-27.96	20240102	16680	18.76	20240306	61800	-67.94	20230620	16680	18.76	20240306	2.88	N	425040	500	106 억	116081	N	N	1292	N	N
29	20240528	131259	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19860	920	2	4.86	9160600760	462819	243.37	18900	20300	18860	24600	13260	18940	19793.05	0.55	135031	19566	19252	18666	18352	17766	19410	18510	106	5660	500	13630	10	1	21298662	4230	18.47	2.40	12	2.17	1075.00	8292.00	30900	20230620	-35.73	15225	20231026	30.44	27500	-27.78	20240102	16680	19.06	20240306	61800	-67.86	20230620	16680	19.06	20240306	2.88	N	425040	500	106 억	116081	N	N	1292	N	N
30	20240528	121300	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20150	1210	2	6.39	7452760620	377619	198.57	18900	20300	18860	24600	13260	18940	19736.19	0.55	118727	19566	19252	18666	18352	17766	19410	18510	106	5660	500	13630	50	1	21298662	4292	18.74	2.43	12	1.77	1075.00	8292.00	30900	20230620	-34.79	15225	20231026	32.35	27500	-26.73	20240102	16680	20.80	20240306	61800	-67.39	20230620	16680	20.80	20240306	2.88	N	425040	500	106 억	116081	N	N	1292	N	N
31	20240528	111245	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19520	580	2	3.06	3502441100	179514	94.40	18900	19870	18860	24600	13260	18940	19510.68	0.55	48319	19566	19252	18666	18352	17766	19410	18510	106	5660	500	13630	10	1	21298662	4157	18.16	2.35	12	0.84	1075.00	8292.00	30900	20230620	-36.83	15225	20231026	28.21	27500	-29.02	20240102	16680	17.03	20240306	61800	-68.41	20230620	16680	17.03	20240306	2.88	N	425040	500	106 억	116081	N	N	1292	N	N
32	20240528	101259	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19370	430	2	2.27	2826486690	144830	76.16	18900	19870	18860	24600	13260	18940	19515.89	0.55	44505	19566	19252	18666	18352	17766	19410	18510	106	5660	500	13630	10	1	21298662	4126	18.02	2.34	12	0.68	1075.00	8292.00	30900	20230620	-37.31	15225	20231026	27.22	27500	-29.56	20240102	16680	16.13	20240306	61800	-68.66	20230620	16680	16.13	20240306	2.88	N	425040	500	106 억	116081	N	N	1292	N	N
33	20240528	091304	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19520	580	2	3.06	1183029910	60920	32.03	18900	19690	18860	24600	13260	18940	19419.40	0.55	26167	19566	19252	18666	18352	17766	19410	18510	106	5660	500	13630	10	1	21298662	4157	18.16	2.35	12	0.29	1075.00	8292.00	30900	20230620	-36.83	15225	20231026	28.21	27500	-29.02	20240102	16680	17.03	20240306	61800	-68.41	20230620	16680	17.03	20240306	2.88	N	425040	500	106 억	116081	N	N	1292	N	N
34	20240527	161244	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18940	690	2	3.78	3486232370	189491	97.84	18270	18980	18080	23700	12780	18250	18397.74	0.53	11121	19170	18710	18440	17980	17710	18575	17845	106	5450	500	13140	10	1	21298662	4034	17.62	2.28	12	0.89	1075.00	8292.00	30900	20230620	-38.71	15225	20231026	24.40	27500	-31.13	20240102	16680	13.55	20240306	61800	-69.35	20230620	16680	13.55	20240306	2.90	N	425040	500	106 억	113331	N	N	1292	N	N
35	20240527	151303	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18930	680	2	3.73	3368136800	183247	94.62	18270	18980	18080	23700	12780	18250	18380.31	0.53	10146	19170	18710	18440	17980	17710	18575	17845	106	5450	500	13140	10	1	21298662	4032	17.61	2.28	12	0.86	1075.00	8292.00	30900	20230620	-38.74	15225	20231026	24.33	27500	-31.16	20240102	16680	13.49	20240306	61800	-69.37	20230620	16680	13.49	20240306	2.90	N	425040	500	106 억	113331	N	N	302	N	N
36	20240527	141259	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18140	-110	5	-0.60	1856924900	102222	52.78	18270	18390	18080	23700	12780	18250	18165.61	0.53	1707	19170	18710	18440	17980	17710	18575	17845	106	5450	500	13140	10	1	21298662	3864	16.87	2.19	12	0.48	1075.00	8292.00	30900	20230620	-41.29	15225	20231026	19.15	27500	-34.04	20240102	16680	8.75	20240306	61800	-70.65	20230620	16680	8.75	20240306	2.90	N	425040	500	106 억	113331	N	N	302	N	N
37	20240527	131259	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18130	-120	5	-0.66	1625125580	89428	46.18	18270	18390	18080	23700	12780	18250	18172.45	0.53	-1645	19170	18710	18440	17980	17710	18575	17845	106	5450	500	13140	10	1	21298662	3861	16.87	2.19	12	0.42	1075.00	8292.00	30900	20230620	-41.33	15225	20231026	19.08	27500	-34.07	20240102	16680	8.69	20240306	61800	-70.66	20230620	16680	8.69	20240306	2.90	N	425040	500	106 억	113331	N	N	302	N	N
38	20240527	121258	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18150	-100	5	-0.55	1365788210	75106	38.78	18270	18390	18090	23700	12780	18250	18184.81	0.53	-6243	19170	18710	18440	17980	17710	18575	17845	106	5450	500	13140	10	1	21298662	3866	16.88	2.19	12	0.35	1075.00	8292.00	30900	20230620	-41.26	15225	20231026	19.21	27500	-34.00	20240102	16680	8.81	20240306	61800	-70.63	20230620	16680	8.81	20240306	2.90	N	425040	500	106 억	113331	N	N	302	N	N
39	20240527	111258	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18100	-150	5	-0.82	1090158820	59909	30.93	18270	18390	18100	23700	12780	18250	18196.91	0.53	-7178	19170	18710	18440	17980	17710	18575	17845	106	5450	500	13140	10	1	21298662	3855	16.84	2.18	12	0.28	1075.00	8292.00	30900	20230620	-41.42	15225	20231026	18.88	27500	-34.18	20240102	16680	8.51	20240306	61800	-70.71	20230620	16680	8.51	20240306	2.90	N	425040	500	106 억	113331	N	N	302	N	N
40	20240527	101256	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18180	-70	5	-0.38	724547940	39758	20.53	18270	18390	18150	23700	12780	18250	18223.95	0.53	-5776	19170	18710	18440	17980	17710	18575	17845	106	5450	500	13140	10	1	21298662	3872	16.91	2.19	12	0.19	1075.00	8292.00	30900	20230620	-41.17	15225	20231026	19.41	27500	-33.89	20240102	16680	8.99	20240306	61800	-70.58	20230620	16680	8.99	20240306	2.90	N	425040	500	106 억	113331	N	N	302	N	N
41	20240527	091259	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18360	110	2	0.60	246279250	13497	6.97	18270	18390	18190	23700	12780	18250	18246.96	0.53	-2942	19170	18710	18440	17980	17710	18575	17845	106	5450	500	13140	10	1	21298662	3910	17.08	2.21	12	0.06	1075.00	8292.00	30900	20230620	-40.58	15225	20231026	20.59	27500	-33.24	20240102	16680	10.07	20240306	61800	-70.29	20230620	16680	10.07	20240306	2.90	N	425040	500	106 억	113331	N	N	302	N	N
42	20240524	161144	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18250	-680	5	-3.59	3536221890	192174	135.43	18750	18900	18170	24600	13260	18930	18401.68	0.59	-35828	19443	19186	18893	18636	18343	19040	18490	106	5670	500	13620	10	1	21298662	3887	16.98	2.20	12	0.90	1075.00	8292.00	30900	20230620	-40.94	15225	20231026	19.87	27500	-33.64	20240102	16680	9.41	20240306	61800	-70.47	20230620	16680	9.41	20240306	2.89	N	425040	500	106 억	125265	N	N	302	N	N
43	20240524	151147	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18180	-750	5	-3.96	3269300610	177505	125.10	18750	18900	18170	24600	13260	18930	18418.08	0.59	-36149	19443	19186	18893	18636	18343	19040	18490	106	5670	500	13620	10	1	21298662	3872	16.91	2.19	12	0.83	1075.00	8292.00	30900	20230620	-41.17	15225	20231026	19.41	27500	-33.89	20240102	16680	8.99	20240306	61800	-70.58	20230620	16680	8.99	20240306	2.89	N	425040	500	106 억	125265	N	N	2199	N	N
44	20240524	141153	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18310	-620	5	-3.28	2281667330	123340	86.92	18750	18900	18300	24600	13260	18930	18499.01	0.59	-26263	19443	19186	18893	18636	18343	19040	18490	106	5670	500	13620	10	1	21298662	3900	17.03	2.21	12	0.58	1075.00	8292.00	30900	20230620	-40.74	15225	20231026	20.26	27500	-33.42	20240102	16680	9.77	20240306	61800	-70.37	20230620	16680	9.77	20240306	2.89	N	425040	500	106 억	125265	N	N	2199	N	N
45	20240524	131147	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18420	-510	5	-2.69	1906644060	102924	72.54	18750	18900	18400	24600	13260	18930	18524.78	0.59	-22506	19443	19186	18893	18636	18343	19040	18490	106	5670	500	13620	10	1	21298662	3923	17.13	2.22	12	0.48	1075.00	8292.00	30900	20230620	-40.39	15225	20231026	20.99	27500	-33.02	20240102	16680	10.43	20240306	61800	-70.19	20230620	16680	10.43	20240306	2.89	N	425040	500	106 억	125265	N	N	2199	N	N
46	20240524	121149	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18450	-480	5	-2.54	1611874560	86930	61.26	18750	18900	18410	24600	13260	18930	18542.21	0.59	-18427	19443	19186	18893	18636	18343	19040	18490	106	5670	500	13620	10	1	21298662	3930	17.16	2.23	12	0.41	1075.00	8292.00	30900	20230620	-40.29	15225	20231026	21.18	27500	-32.91	20240102	16680	10.61	20240306	61800	-70.15	20230620	16680	10.61	20240306	2.89	N	425040	500	106 억	125265	N	N	2199	N	N
47	20240524	111148	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18460	-470	5	-2.48	1395128390	75168	52.97	18750	18900	18460	24600	13260	18930	18560.14	0.59	-14077	19443	19186	18893	18636	18343	19040	18490	106	5670	500	13620	10	1	21298662	3932	17.17	2.23	12	0.35	1075.00	8292.00	30900	20230620	-40.26	15225	20231026	21.25	27500	-32.87	20240102	16680	10.67	20240306	61800	-70.13	20230620	16680	10.67	20240306	2.89	N	425040	500	106 억	125265	N	N	2199	N	N
48	20240524	101155	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18600	-330	5	-1.74	709477290	38161	26.89	18750	18900	18500	24600	13260	18930	18591.68	0.59	-4235	19443	19186	18893	18636	18343	19040	18490	106	5670	500	13620	10	1	21298662	3962	17.30	2.24	12	0.18	1075.00	8292.00	30900	20230620	-39.81	15225	20231026	22.17	27500	-32.36	20240102	16680	11.51	20240306	61800	-69.90	20230620	16680	11.51	20240306	2.89	N	425040	500	106 억	125265	N	N	2199	N	N
49	20240524	091149	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18700	-230	5	-1.22	131530680	7026	4.95	18750	18900	18660	24600	13260	18930	18720.56	0.59	-823	19443	19186	18893	18636	18343	19040	18490	106	5670	500	13620	10	1	21298662	3983	17.40	2.26	12	0.03	1075.00	8292.00	30900	20230620	-39.48	15225	20231026	22.82	27500	-32.00	20240102	16680	12.11	20240306	61800	-69.74	20230620	16680	12.11	20240306	2.89	N	425040	500	106 억	125265	N	N	2199	N	N
50	20240523	161146	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18930	-50	5	-0.26	2661168150	141501	92.35	19100	19150	18600	24650	13290	18980	18805.59	0.62	-8790	19753	19366	19123	18736	18493	19245	18615	106	5670	500	13660	10	1	21298662	4032	17.61	2.28	12	0.66	1075.00	8292.00	30900	20230620	-38.74	15225	20231026	24.33	27500	-31.16	20240102	16680	13.49	20240306	61800	-69.37	20230620	16680	13.49	20240306	2.89	N	425040	500	106 억	132361	N	N	2199	N	N
51	20240523	151148	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18810	-170	5	-0.90	2407337960	128076	83.58	19100	19150	18600	24650	13290	18980	18796.17	0.62	-9738	19753	19366	19123	18736	18493	19245	18615	106	5670	500	13660	10	1	21298662	4006	17.50	2.27	12	0.60	1075.00	8292.00	30900	20230620	-39.13	15225	20231026	23.55	27500	-31.60	20240102	16680	12.77	20240306	61800	-69.56	20230620	16680	12.77	20240306	2.89	N	425040	500	106 억	132361	N	N	547	N	N
52	20240523	141151	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18820	-160	5	-0.84	2059454700	109571	71.51	19100	19150	18600	24650	13290	18980	18795.62	0.62	-10830	19753	19366	19123	18736	18493	19245	18615	106	5670	500	13660	10	1	21298662	4008	17.51	2.27	12	0.51	1075.00	8292.00	30900	20230620	-39.09	15225	20231026	23.61	27500	-31.56	20240102	16680	12.83	20240306	61800	-69.55	20230620	16680	12.83	20240306	2.89	N	425040	500	106 억	132361	N	N	547	N	N
53	20240523	131150	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18680	-300	5	-1.58	1707935530	90869	59.30	19100	19150	18600	24650	13290	18980	18795.58	0.62	-13339	19753	19366	19123	18736	18493	19245	18615	106	5670	500	13660	10	1	21298662	3979	17.38	2.25	12	0.43	1075.00	8292.00	30900	20230620	-39.55	15225	20231026	22.69	27500	-32.07	20240102	16680	11.99	20240306	61800	-69.77	20230620	16680	11.99	20240306	2.89	N	425040	500	106 억	132361	N	N	547	N	N
54	20240523	121145	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18650	-330	5	-1.74	1356362020	72045	47.02	19100	19150	18600	24650	13290	18980	18826.59	0.62	-14082	19753	19366	19123	18736	18493	19245	18615	106	5670	500	13660	10	1	21298662	3972	17.35	2.25	12	0.34	1075.00	8292.00	30900	20230620	-39.64	15225	20231026	22.50	27500	-32.18	20240102	16680	11.81	20240306	61800	-69.82	20230620	16680	11.81	20240306	2.89	N	425040	500	106 억	132361	N	N	547	N	N
55	20240523	111144	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18730	-250	5	-1.32	930160980	49221	32.12	19100	19150	18600	24650	13290	18980	18897.64	0.62	-6354	19753	19366	19123	18736	18493	19245	18615	106	5670	500	13660	10	1	21298662	3989	17.42	2.26	12	0.23	1075.00	8292.00	30900	20230620	-39.39	15225	20231026	23.02	27500	-31.89	20240102	16680	12.29	20240306	61800	-69.69	20230620	16680	12.29	20240306	2.89	N	425040	500	106 억	132361	N	N	547	N	N
56	20240523	101146	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18860	-120	5	-0.63	666365120	35177	22.96	19100	19150	18600	24650	13290	18980	18943.20	0.62	-4437	19753	19366	19123	18736	18493	19245	18615	106	5670	500	13660	10	1	21298662	4017	17.54	2.27	12	0.17	1075.00	8292.00	30900	20230620	-38.96	15225	20231026	23.88	27500	-31.42	20240102	16680	13.07	20240306	61800	-69.48	20230620	16680	13.07	20240306	2.89	N	425040	500	106 억	132361	N	N	547	N	N
57	20240523	091152	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18800	-180	5	-0.95	277040500	14633	9.55	19100	19150	18600	24650	13290	18980	18932.58	0.62	-3970	19753	19366	19123	18736	18493	19245	18615	106	5670	500	13660	10	1	21298662	4004	17.49	2.27	12	0.07	1075.00	8292.00	30900	20230620	-39.16	15225	20231026	23.48	27500	-31.64	20240102	16680	12.71	20240306	61800	-69.58	20230620	16680	12.71	20240306	2.89	N	425040	500	106 억	132361	N	N	547	N	N
58	20240522	161136	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18980	-390	5	-2.01	2892552650	152275	79.97	19370	19510	18880	25150	13560	19370	18995.65	0.60	248	20550	19960	19510	18920	18470	19735	18695	106	5780	500	13940	10	1	21298662	4042	17.66	2.29	12	0.71	1075.00	8292.00	30900	20230620	-38.58	15225	20231026	24.66	27500	-30.98	20240102	16680	13.79	20240306	61800	-69.29	20230620	16680	13.79	20240306	2.95	N	425040	500	106 억	127818	N	N	547	N	N
59	20240522	151144	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18920	-450	5	-2.32	2690200740	141596	74.36	19370	19510	18880	25150	13560	19370	18999.11	0.60	1689	20550	19960	19510	18920	18470	19735	18695	106	5780	500	13940	10	1	21298662	4030	17.60	2.28	12	0.66	1075.00	8292.00	30900	20230620	-38.77	15225	20231026	24.27	27500	-31.20	20240102	16680	13.43	20240306	61800	-69.39	20230620	16680	13.43	20240306	2.95	N	425040	500	106 억	127818	N	N	142	N	N
60	20240522	141143	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18930	-440	5	-2.27	2345381920	123376	64.79	19370	19510	18880	25150	13560	19370	19010.01	0.60	614	20550	19960	19510	18920	18470	19735	18695	106	5780	500	13940	10	1	21298662	4032	17.61	2.28	12	0.58	1075.00	8292.00	30900	20230620	-38.74	15225	20231026	24.33	27500	-31.16	20240102	16680	13.49	20240306	61800	-69.37	20230620	16680	13.49	20240306	2.95	N	425040	500	106 억	127818	N	N	142	N	N
61	20240522	131139	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19030	-340	5	-1.76	1986177770	104463	54.86	19370	19510	18880	25150	13560	19370	19013.19	0.60	-2124	20550	19960	19510	18920	18470	19735	18695	106	5780	500	13940	10	1	21298662	4053	17.70	2.29	12	0.49	1075.00	8292.00	30900	20230620	-38.41	15225	20231026	24.99	27500	-30.80	20240102	16680	14.09	20240306	61800	-69.21	20230620	16680	14.09	20240306	2.95	N	425040	500	106 억	127818	N	N	142	N	N
62	20240522	121238	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19070	-300	5	-1.55	1673769220	88060	46.25	19370	19510	18880	25150	13560	19370	19007.11	0.60	-4010	20550	19960	19510	18920	18470	19735	18695	106	5780	500	13940	10	1	21298662	4062	17.74	2.30	12	0.41	1075.00	8292.00	30900	20230620	-38.28	15225	20231026	25.25	27500	-30.65	20240102	16680	14.33	20240306	61800	-69.14	20230620	16680	14.33	20240306	2.95	N	425040	500	106 억	127818	N	N	142	N	N
63	20240522	111150	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19030	-340	5	-1.76	1375046280	72357	38.00	19370	19510	18880	25150	13560	19370	19003.60	0.60	-9534	20550	19960	19510	18920	18470	19735	18695	106	5780	500	13940	10	1	21298662	4053	17.70	2.29	12	0.34	1075.00	8292.00	30900	20230620	-38.41	15225	20231026	24.99	27500	-30.80	20240102	16680	14.09	20240306	61800	-69.21	20230620	16680	14.09	20240306	2.95	N	425040	500	106 억	127818	N	N	142	N	N
64	20240522	101142	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18890	-480	5	-2.48	923069920	48519	25.48	19370	19510	18880	25150	13560	19370	19024.86	0.60	-13086	20550	19960	19510	18920	18470	19735	18695	106	5780	500	13940	10	1	21298662	4023	17.57	2.28	12	0.23	1075.00	8292.00	30900	20230620	-38.87	15225	20231026	24.07	27500	-31.31	20240102	16680	13.25	20240306	61800	-69.43	20230620	16680	13.25	20240306	2.95	N	425040	500	106 억	127818	N	N	142	N	N
65	20240522	091144	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19090	-280	5	-1.45	192847680	10073	5.29	19370	19510	19020	25150	13560	19370	19144.83	0.60	-1644	20550	19960	19510	18920	18470	19735	18695	106	5780	500	13940	10	1	21298662	4066	17.76	2.30	12	0.05	1075.00	8292.00	30900	20230620	-38.22	15225	20231026	25.39	27500	-30.58	20240102	16680	14.45	20240306	61800	-69.11	20230620	16680	14.45	20240306	2.95	N	425040	500	106 억	127818	N	N	142	N	N
66	20240521	161126	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19370	-620	5	-3.10	3680861840	189605	164.07	20000	20100	19060	25950	14000	19990	19413.37	0.57	2541	20383	20186	19903	19706	19423	20045	19565	106	5960	500	14390	10	1	21298662	4126	18.02	2.34	12	0.89	1075.00	8292.00	30900	20230620	-37.31	15225	20231026	27.22	27500	-29.56	20240102	16680	16.13	20240306	61800	-68.66	20230620	16680	16.13	20240306	3.00	N	425040	500	106 억	121995	N	N	142	N	N
67	20240521	151138	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19080	-910	5	-4.55	3455315870	177900	153.94	20000	20100	19060	25950	14000	19990	19422.80	0.57	2085	20383	20186	19903	19706	19423	20045	19565	106	5960	500	14390	10	1	21298662	4064	17.75	2.30	12	0.84	1075.00	8292.00	30900	20230620	-38.25	15225	20231026	25.32	27500	-30.62	20240102	16680	14.39	20240306	61800	-69.13	20230620	16680	14.39	20240306	3.00	N	425040	500	106 억	121995	N	N	647	N	N
68	20240521	141139	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19210	-780	5	-3.90	2320442300	118567	102.60	20000	20100	19210	25950	14000	19990	19570.73	0.57	-15936	20383	20186	19903	19706	19423	20045	19565	106	5960	500	14390	10	1	21298662	4091	17.87	2.32	12	0.56	1075.00	8292.00	30900	20230620	-37.83	15225	20231026	26.17	27500	-30.15	20240102	16680	15.17	20240306	61800	-68.92	20230620	16680	15.17	20240306	3.00	N	425040	500	106 억	121995	N	N	647	N	N
69	20240521	131137	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19580	-410	5	-2.05	1470740940	74730	64.67	20000	20100	19420	25950	14000	19990	19680.73	0.57	-10460	20383	20186	19903	19706	19423	20045	19565	106	5960	500	14390	10	1	21298662	4170	18.21	2.36	12	0.35	1075.00	8292.00	30900	20230620	-36.63	15225	20231026	28.60	27500	-28.80	20240102	16680	17.39	20240306	61800	-68.32	20230620	16680	17.39	20240306	3.00	N	425040	500	106 억	121995	N	N	647	N	N
70	20240521	121134	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19550	-440	5	-2.20	1287885840	65352	56.55	20000	20100	19420	25950	14000	19990	19706.91	0.57	-9998	20383	20186	19903	19706	19423	20045	19565	106	5960	500	14390	10	1	21298662	4164	18.19	2.36	12	0.31	1075.00	8292.00	30900	20230620	-36.73	15225	20231026	28.41	27500	-28.91	20240102	16680	17.21	20240306	61800	-68.37	20230620	16680	17.21	20240306	3.00	N	425040	500	106 억	121995	N	N	647	N	N
71	20240521	111134	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19640	-350	5	-1.75	946648700	47909	41.46	20000	20100	19600	25950	14000	19990	19759.31	0.57	-3575	20383	20186	19903	19706	19423	20045	19565	106	5960	500	14390	10	1	21298662	4183	18.27	2.37	12	0.22	1075.00	8292.00	30900	20230620	-36.44	15225	20231026	29.00	27500	-28.58	20240102	16680	17.75	20240306	61800	-68.22	20230620	16680	17.75	20240306	3.00	N	425040	500	106 억	121995	N	N	647	N	N
72	20240521	101135	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19700	-290	5	-1.45	659173940	33286	28.80	20000	20100	19630	25950	14000	19990	19803.34	0.57	262	20383	20186	19903	19706	19423	20045	19565	106	5960	500	14390	10	1	21298662	4196	18.33	2.38	12	0.16	1075.00	8292.00	30900	20230620	-36.25	15225	20231026	29.39	27500	-28.36	20240102	16680	18.11	20240306	61800	-68.12	20230620	16680	18.11	20240306	3.00	N	425040	500	106 억	121995	N	N	647	N	N
73	20240521	091131	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19820	-170	5	-0.85	144350190	7222	6.25	20000	20100	19820	25950	14000	19990	19987.56	0.57	-1010	20383	20186	19903	19706	19423	20045	19565	106	5960	500	14390	10	1	21298662	4221	18.44	2.39	12	0.03	1075.00	8292.00	30900	20230620	-35.86	15225	20231026	30.18	27500	-27.93	20240102	16680	18.82	20240306	61800	-67.93	20230620	16680	18.82	20240306	3.00	N	425040	500	106 억	121995	N	N	647	N	N
74	20240517	161139	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19820	-130	5	-0.65	5116278690	255045	74.09	19950	20450	19640	25900	13970	19950	20060.32	0.83	-13657	20603	20276	19623	19296	18643	20440	19460	106	5950	500	14360	10	1	21298662	4221	18.44	2.39	12	1.20	1075.00	8292.00	30900	20230620	-35.86	15225	20231026	30.18	27500	-27.93	20240102	16680	18.82	20240306	61800	-67.93	20230620	16680	18.82	20240306	3.10	N	425040	500	106 억	176526	N	N	230	N	N
75	20240517	151142	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19930	-20	5	-0.10	4885125120	243415	70.71	19950	20450	19640	25900	13970	19950	20069.12	0.83	-13179	20603	20276	19623	19296	18643	20440	19460	106	5950	500	14360	10	1	21298662	4245	18.54	2.40	12	1.14	1075.00	8292.00	30900	20230620	-35.50	15225	20231026	30.90	27500	-27.53	20240102	16680	19.48	20240306	61800	-67.75	20230620	16680	19.48	20240306	3.10	N	425040	500	106 억	176526	N	N	1379	N	N
76	20240517	141132	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20000	50	2	0.25	4460583690	222149	64.54	19950	20450	19640	25900	13970	19950	20079.24	0.83	-5143	20603	20276	19623	19296	18643	20440	19460	106	5950	500	14360	50	1	21298662	4260	18.60	2.41	12	1.04	1075.00	8292.00	30900	20230620	-35.28	15225	20231026	31.36	27500	-27.27	20240102	16680	19.90	20240306	61800	-67.64	20230620	16680	19.90	20240306	3.10	N	425040	500	106 억	176526	N	N	1379	N	N
77	20240517	131124	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20100	150	2	0.75	3881111620	193214	56.13	19950	20450	19640	25900	13970	19950	20087.11	0.83	-15	20603	20276	19623	19296	18643	20440	19460	106	5950	500	14360	50	1	21298662	4281	18.70	2.42	12	0.91	1075.00	8292.00	30900	20230620	-34.95	15225	20231026	32.02	27500	-26.91	20240102	16680	20.50	20240306	61800	-67.48	20230620	16680	20.50	20240306	3.10	N	425040	500	106 억	176526	N	N	1379	N	N
78	20240517	121123	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20100	150	2	0.75	3467510820	172674	50.16	19950	20450	19640	25900	13970	19950	20081.26	0.83	5648	20603	20276	19623	19296	18643	20440	19460	106	5950	500	14360	50	1	21298662	4281	18.70	2.42	12	0.81	1075.00	8292.00	30900	20230620	-34.95	15225	20231026	32.02	27500	-26.91	20240102	16680	20.50	20240306	61800	-67.48	20230620	16680	20.50	20240306	3.10	N	425040	500	106 억	176526	N	N	1379	N	N
79	20240517	111123	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20100	150	2	0.75	3137593320	156267	45.40	19950	20450	19640	25900	13970	19950	20078.41	0.83	8897	20603	20276	19623	19296	18643	20440	19460	106	5950	500	14360	50	1	21298662	4281	18.70	2.42	12	0.73	1075.00	8292.00	30900	20230620	-34.95	15225	20231026	32.02	27500	-26.91	20240102	16680	20.50	20240306	61800	-67.48	20230620	16680	20.50	20240306	3.10	N	425040	500	106 억	176526	N	N	1379	N	N
80	20240517	101117	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	20300	350	2	1.75	2282195420	113973	33.11	19950	20450	19640	25900	13970	19950	20024.00	0.83	15665	20603	20276	19623	19296	18643	20440	19460	106	5950	500	14360	50	1	21298662	4324	18.88	2.45	12	0.54	1075.00	8292.00	30900	20230620	-34.30	15225	20231026	33.33	27500	-26.18	20240102	16680	21.70	20240306	61800	-67.15	20230620	16680	21.70	20240306	3.10	N	425040	500	106 억	176526	N	N	1379	N	N
81	20240517	091125	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19880	-70	5	-0.35	519715300	26038	7.56	19950	20150	19720	25900	13970	19950	19959.88	0.83	2262	20603	20276	19623	19296	18643	20440	19460	106	5950	500	14360	10	1	21298662	4234	18.49	2.40	12	0.12	1075.00	8292.00	30900	20230620	-35.66	15225	20231026	30.57	27500	-27.71	20240102	16680	19.18	20240306	61800	-67.83	20230620	16680	19.18	20240306	3.10	N	425040	500	106 억	176526	N	N	1379	N	N
82	20240516	161114	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19950	1050	2	5.56	6707425940	342665	253.38	19150	19950	18970	24550	13230	18900	19573.44	0.59	60729	19540	19220	18620	18300	17700	19380	18460	106	5650	500	13600	10	1	21298662	4249	18.56	2.41	12	1.61	1075.00	8292.00	30900	20230620	-35.44	15225	20231026	31.03	27500	-27.45	20240102	16680	19.60	20240306	61800	-67.72	20230620	16680	19.60	20240306	3.08	N	425040	500	106 억	125073	N	N	1379	N	N
83	20240516	151112	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19910	1010	2	5.34	6457371530	330123	244.10	19150	19950	18970	24550	13230	18900	19560.50	0.59	62453	19540	19220	18620	18300	17700	19380	18460	106	5650	500	13600	10	1	21298662	4241	18.52	2.40	12	1.55	1075.00	8292.00	30900	20230620	-35.57	15225	20231026	30.77	27500	-27.60	20240102	16680	19.36	20240306	61800	-67.78	20230620	16680	19.36	20240306	3.08	N	425040	500	106 억	125073	N	N	7	N	N
84	20240516	141120	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19860	960	2	5.08	5349429860	274445	202.93	19150	19880	18970	24550	13230	18900	19491.81	0.59	72328	19540	19220	18620	18300	17700	19380	18460	106	5650	500	13600	10	1	21298662	4230	18.47	2.40	12	1.29	1075.00	8292.00	30900	20230620	-35.73	15225	20231026	30.44	27500	-27.78	20240102	16680	19.06	20240306	61800	-67.86	20230620	16680	19.06	20240306	3.08	N	425040	500	106 억	125073	N	N	7	N	N
85	20240516	131114	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19620	720	2	3.81	4023881600	207238	153.24	19150	19670	18970	24550	13230	18900	19416.72	0.59	56224	19540	19220	18620	18300	17700	19380	18460	106	5650	500	13600	10	1	21298662	4179	18.25	2.37	12	0.97	1075.00	8292.00	30900	20230620	-36.50	15225	20231026	28.87	27500	-28.65	20240102	16680	17.63	20240306	61800	-68.25	20230620	16680	17.63	20240306	3.08	N	425040	500	106 억	125073	N	N	7	N	N
86	20240516	121111	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19650	750	2	3.97	3450026400	178007	131.62	19150	19670	18970	24550	13230	18900	19381.41	0.59	54167	19540	19220	18620	18300	17700	19380	18460	106	5650	500	13600	10	1	21298662	4185	18.28	2.37	12	0.84	1075.00	8292.00	30900	20230620	-36.41	15225	20231026	29.06	27500	-28.55	20240102	16680	17.81	20240306	61800	-68.20	20230620	16680	17.81	20240306	3.08	N	425040	500	106 억	125073	N	N	7	N	N
87	20240516	111110	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19460	560	2	2.96	2130187040	110575	81.76	19150	19540	18970	24550	13230	18900	19264.64	0.59	24509	19540	19220	18620	18300	17700	19380	18460	106	5650	500	13600	10	1	21298662	4145	18.10	2.35	12	0.52	1075.00	8292.00	30900	20230620	-37.02	15225	20231026	27.82	27500	-29.24	20240102	16680	16.67	20240306	61800	-68.51	20230620	16680	16.67	20240306	3.08	N	425040	500	106 억	125073	N	N	7	N	N
88	20240516	101113	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19070	170	2	0.90	853900140	44706	33.06	19150	19190	18970	24550	13230	18900	19100.35	0.59	-1170	19540	19220	18620	18300	17700	19380	18460	106	5650	500	13600	10	1	21298662	4062	17.74	2.30	12	0.21	1075.00	8292.00	30900	20230620	-38.28	15225	20231026	25.25	27500	-30.65	20240102	16680	14.33	20240306	61800	-69.14	20230620	16680	14.33	20240306	3.08	N	425040	500	106 억	125073	N	N	7	N	N
89	20240516	091114	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19130	230	2	1.22	384925160	20097	14.86	19150	19190	19030	24550	13230	18900	19153.36	0.59	-1648	19540	19220	18620	18300	17700	19380	18460	106	5650	500	13600	10	1	21298662	4074	17.80	2.31	12	0.09	1075.00	8292.00	30900	20230620	-38.09	15225	20231026	25.65	27500	-30.44	20240102	16680	14.69	20240306	61800	-69.05	20230620	16680	14.69	20240306	3.08	N	425040	500	106 억	125073	N	N	7	N	N
90	20240514	161126	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18900	700	2	3.85	2488956670	133360	130.70	18190	18940	18020	23650	12740	18200	18663.24	0.50	18767	18993	18596	18273	17876	17553	18435	17715	106	5450	500	13100	10	1	21298662	4025	17.58	2.28	12	0.63	1075.00	8292.00	30900	20230620	-38.83	15225	20231026	24.14	27500	-31.27	20240102	16680	13.31	20240306	61800	-69.42	20230620	16680	13.31	20240306	3.07	N	425040	500	106 억	106366	N	N	7	N	N
91	20240514	151129	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18840	640	2	3.52	2379453930	127553	125.01	18190	18940	18020	23650	12740	18200	18654.63	0.50	20129	18993	18596	18273	17876	17553	18435	17715	106	5450	500	13100	10	1	21298662	4013	17.53	2.27	12	0.60	1075.00	8292.00	30900	20230620	-39.03	15225	20231026	23.74	27500	-31.49	20240102	16680	12.95	20240306	61800	-69.51	20230620	16680	12.95	20240306	3.07	N	425040	500	106 억	106366	N	N	2	N	N
92	20240514	141129	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18880	680	2	3.74	1980045890	106391	104.27	18190	18900	18020	23650	12740	18200	18611.03	0.50	24271	18993	18596	18273	17876	17553	18435	17715	106	5450	500	13100	10	1	21298662	4021	17.56	2.28	12	0.50	1075.00	8292.00	30900	20230620	-38.90	15225	20231026	24.01	27500	-31.35	20240102	16680	13.19	20240306	61800	-69.45	20230620	16680	13.19	20240306	3.07	N	425040	500	106 억	106366	N	N	2	N	N
93	20240514	131130	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18800	600	2	3.30	1576551080	84930	83.23	18190	18800	18020	23650	12740	18200	18562.95	0.50	16469	18993	18596	18273	17876	17553	18435	17715	106	5450	500	13100	10	1	21298662	4004	17.49	2.27	12	0.40	1075.00	8292.00	30900	20230620	-39.16	15225	20231026	23.48	27500	-31.64	20240102	16680	12.71	20240306	61800	-69.58	20230620	16680	12.71	20240306	3.07	N	425040	500	106 억	106366	N	N	2	N	N
94	20240514	121125	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18700	500	2	2.75	1244921180	67207	65.86	18190	18790	18020	23650	12740	18200	18523.68	0.50	13452	18993	18596	18273	17876	17553	18435	17715	106	5450	500	13100	10	1	21298662	3983	17.40	2.26	12	0.32	1075.00	8292.00	30900	20230620	-39.48	15225	20231026	22.82	27500	-32.00	20240102	16680	12.11	20240306	61800	-69.74	20230620	16680	12.11	20240306	3.07	N	425040	500	106 억	106366	N	N	2	N	N
95	20240514	111127	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18750	550	2	3.02	1033301750	55912	54.80	18190	18760	18020	23650	12740	18200	18480.86	0.50	12955	18993	18596	18273	17876	17553	18435	17715	106	5450	500	13100	10	1	21298662	3993	17.44	2.26	12	0.26	1075.00	8292.00	30900	20230620	-39.32	15225	20231026	23.15	27500	-31.82	20240102	16680	12.41	20240306	61800	-69.66	20230620	16680	12.41	20240306	3.07	N	425040	500	106 억	106366	N	N	2	N	N
96	20240514	101124	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18570	370	2	2.03	739531370	40131	39.33	18190	18630	18020	23650	12740	18200	18427.93	0.50	9141	18993	18596	18273	17876	17553	18435	17715	106	5450	500	13100	10	1	21298662	3955	17.27	2.24	12	0.19	1075.00	8292.00	30900	20230620	-39.90	15225	20231026	21.97	27500	-32.47	20240102	16680	11.33	20240306	61800	-69.95	20230620	16680	11.33	20240306	3.07	N	425040	500	106 억	106366	N	N	2	N	N
97	20240514	091126	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18300	100	2	0.55	153447430	8413	8.24	18190	18300	18020	23650	12740	18200	18239.32	0.50	2493	18993	18596	18273	17876	17553	18435	17715	106	5450	500	13100	10	1	21298662	3898	17.02	2.21	12	0.04	1075.00	8292.00	30900	20230620	-40.78	15225	20231026	20.20	27500	-33.45	20240102	16680	9.71	20240306	61800	-70.39	20230620	16680	9.71	20240306	3.07	N	425040	500	106 억	106366	N	N	2	N	N
98	20240513	161123	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18200	-240	5	-1.30	1850833160	101498	68.32	18580	18670	17950	23950	12910	18440	18235.27	0.48	6262	19333	18886	18633	18186	17933	18760	18060	106	5510	500	13270	10	1	21298662	3876	16.93	2.19	12	0.48	1075.00	8292.00	30900	20230620	-41.10	15225	20231026	19.54	27500	-33.82	20240102	16680	9.11	20240306	61800	-70.55	20230620	16680	9.11	20240306	3.08	N	425040	500	106 억	102073	N	N	2	N	N
99	20240513	151126	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18190	-250	5	-1.36	1784728070	97865	65.87	18580	18670	17950	23950	12910	18440	18236.63	0.48	6245	19333	18886	18633	18186	17933	18760	18060	106	5510	500	13270	10	1	21298662	3874	16.92	2.19	12	0.46	1075.00	8292.00	30900	20230620	-41.13	15225	20231026	19.47	27500	-33.85	20240102	16680	9.05	20240306	61800	-70.57	20230620	16680	9.05	20240306	3.08	N	425040	500	106 억	102073	N	N	3	N	N
100	20240513	141126	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18260	-180	5	-0.98	1547967000	84841	57.11	18580	18670	17950	23950	12910	18440	18245.51	0.48	5425	19333	18886	18633	18186	17933	18760	18060	106	5510	500	13270	10	1	21298662	3889	16.99	2.20	12	0.40	1075.00	8292.00	30900	20230620	-40.91	15225	20231026	19.93	27500	-33.60	20240102	16680	9.47	20240306	61800	-70.45	20230620	16680	9.47	20240306	3.08	N	425040	500	106 억	102073	N	N	3	N	N
101	20240513	131120	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18300	-140	5	-0.76	1494512420	81914	55.14	18580	18670	17950	23950	12910	18440	18244.90	0.48	5845	19333	18886	18633	18186	17933	18760	18060	106	5510	500	13270	10	1	21298662	3898	17.02	2.21	12	0.38	1075.00	8292.00	30900	20230620	-40.78	15225	20231026	20.20	27500	-33.45	20240102	16680	9.71	20240306	61800	-70.39	20230620	16680	9.71	20240306	3.08	N	425040	500	106 억	102073	N	N	3	N	N
102	20240513	121124	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18220	-220	5	-1.19	1376630850	75453	50.79	18580	18670	17950	23950	12910	18440	18244.88	0.48	4642	19333	18886	18633	18186	17933	18760	18060	106	5510	500	13270	10	1	21298662	3881	16.95	2.20	12	0.35	1075.00	8292.00	30900	20230620	-41.04	15225	20231026	19.67	27500	-33.75	20240102	16680	9.23	20240306	61800	-70.52	20230620	16680	9.23	20240306	3.08	N	425040	500	106 억	102073	N	N	3	N	N
103	20240513	111123	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18020	-420	5	-2.28	1215430430	66562	44.80	18580	18670	17950	23950	12910	18440	18260.12	0.48	2294	19333	18886	18633	18186	17933	18760	18060	106	5510	500	13270	10	1	21298662	3838	16.76	2.17	12	0.31	1075.00	8292.00	30900	20230620	-41.68	15225	20231026	18.36	27500	-34.47	20240102	16680	8.03	20240306	61800	-70.84	20230620	16680	8.03	20240306	3.08	N	425040	500	106 억	102073	N	N	3	N	N
104	20240513	101122	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18250	-190	5	-1.03	680093800	37029	24.92	18580	18670	18230	23950	12910	18440	18366.52	0.48	2190	19333	18886	18633	18186	17933	18760	18060	106	5510	500	13270	10	1	21298662	3887	16.98	2.20	12	0.17	1075.00	8292.00	30900	20230620	-40.94	15225	20231026	19.87	27500	-33.64	20240102	16680	9.41	20240306	61800	-70.47	20230620	16680	9.41	20240306	3.08	N	425040	500	106 억	102073	N	N	3	N	N
105	20240513	091125	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18520	80	2	0.43	163916650	8852	5.96	18580	18670	18390	23950	12910	18440	18517.47	0.48	1755	19333	18886	18633	18186	17933	18760	18060	106	5510	500	13270	10	1	21298662	3945	17.23	2.23	12	0.04	1075.00	8292.00	30900	20230620	-40.06	15225	20231026	21.64	27500	-32.65	20240102	16680	11.03	20240306	61800	-70.03	20230620	16680	11.03	20240306	3.08	N	425040	500	106 억	102073	N	N	3	N	N
106	20240510	161051	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18440	-490	5	-2.59	2745041570	147976	103.17	19080	19080	18380	24600	13260	18930	18550.83	0.49	-281	19483	19206	19003	18726	18523	19105	18625	106	5670	500	13620	10	1	21298662	3927	17.15	2.22	12	0.69	1075.00	8292.00	30900	20230620	-40.32	15225	20231026	21.12	27500	-32.95	20240102	16680	10.55	20240306	61800	-70.16	20230620	16680	10.55	20240306	3.07	N	425040	500	106 억	103546	N	N	3	N	N
107	20240510	151059	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18440	-490	5	-2.59	2564040870	138164	96.33	19080	19080	18380	24600	13260	18930	18557.95	0.49	-360	19483	19206	19003	18726	18523	19105	18625	106	5670	500	13620	10	1	21298662	3927	17.15	2.22	12	0.65	1075.00	8292.00	30900	20230620	-40.32	15225	20231026	21.12	27500	-32.95	20240102	16680	10.55	20240306	61800	-70.16	20230620	16680	10.55	20240306	3.07	N	425040	500	106 억	103546	N	N	105	N	N
108	20240510	141103	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18480	-450	5	-2.38	2158198970	116136	80.97	19080	19080	18400	24600	13260	18930	18583.38	0.49	-847	19483	19206	19003	18726	18523	19105	18625	106	5670	500	13620	10	1	21298662	3936	17.19	2.23	12	0.55	1075.00	8292.00	30900	20230620	-40.19	15225	20231026	21.38	27500	-32.80	20240102	16680	10.79	20240306	61800	-70.10	20230620	16680	10.79	20240306	3.07	N	425040	500	106 억	103546	N	N	105	N	N
109	20240510	131052	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18450	-480	5	-2.54	1975439900	106236	74.07	19080	19080	18400	24600	13260	18930	18594.83	0.49	-1444	19483	19206	19003	18726	18523	19105	18625	106	5670	500	13620	10	1	21298662	3930	17.16	2.23	12	0.50	1075.00	8292.00	30900	20230620	-40.29	15225	20231026	21.18	27500	-32.91	20240102	16680	10.61	20240306	61800	-70.15	20230620	16680	10.61	20240306	3.07	N	425040	500	106 억	103546	N	N	105	N	N
110	20240510	121047	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18440	-490	5	-2.59	1839469460	98863	68.93	19080	19080	18400	24600	13260	18930	18606.25	0.49	-2357	19483	19206	19003	18726	18523	19105	18625	106	5670	500	13620	10	1	21298662	3927	17.15	2.22	12	0.46	1075.00	8292.00	30900	20230620	-40.32	15225	20231026	21.12	27500	-32.95	20240102	16680	10.55	20240306	61800	-70.16	20230620	16680	10.55	20240306	3.07	N	425040	500	106 억	103546	N	N	105	N	N
111	20240510	111054	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18420	-510	5	-2.69	1602405180	86016	59.97	19080	19080	18400	24600	13260	18930	18629.15	0.49	-2854	19483	19206	19003	18726	18523	19105	18625	106	5670	500	13620	10	1	21298662	3923	17.13	2.22	12	0.40	1075.00	8292.00	30900	20230620	-40.39	15225	20231026	20.99	27500	-33.02	20240102	16680	10.43	20240306	61800	-70.19	20230620	16680	10.43	20240306	3.07	N	425040	500	106 억	103546	N	N	105	N	N
112	20240510	101052	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18550	-380	5	-2.01	856928530	45631	31.81	19080	19080	18540	24600	13260	18930	18779.53	0.49	-2215	19483	19206	19003	18726	18523	19105	18625	106	5670	500	13620	10	1	21298662	3951	17.26	2.24	12	0.21	1075.00	8292.00	30900	20230620	-39.97	15225	20231026	21.84	27500	-32.55	20240102	16680	11.21	20240306	61800	-69.98	20230620	16680	11.21	20240306	3.07	N	425040	500	106 억	103546	N	N	105	N	N
113	20240510	091056	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18930	0	3	0.00	114330340	6032	4.21	19080	19080	18900	24600	13260	18930	18953.97	0.49	-52	19483	19206	19003	18726	18523	19105	18625	106	5670	500	13620	10	1	21298662	4032	17.61	2.28	12	0.03	1075.00	8292.00	30900	20230620	-38.74	15225	20231026	24.33	27500	-31.16	20240102	16680	13.49	20240306	61800	-69.37	20230620	16680	13.49	20240306	3.07	N	425040	500	106 억	103546	N	N	105	N	N
114	20240509	161116	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18930	-370	5	-1.92	2721371730	143265	148.78	19280	19280	18800	25050	13510	19300	18995.41	0.58	-25483	19786	19542	19406	19162	19026	19475	19095	106	5750	500	13890	10	1	21298662	4032	17.61	2.28	12	0.67	1075.00	8292.00	30900	20230620	-38.74	15225	20231026	24.33	27500	-31.16	20240102	16680	13.49	20240306	61800	-69.37	20230620	16680	13.49	20240306	3.09	N	425040	500	106 억	124095	N	N	1	N	N
115	20240509	151111	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18830	-470	5	-2.44	2514609320	132307	137.40	19280	19280	18820	25050	13510	19300	19005.65	0.58	-24413	19786	19542	19406	19162	19026	19475	19095	106	5750	500	13890	10	1	21298662	4011	17.52	2.27	12	0.62	1075.00	8292.00	30900	20230620	-39.06	15225	20231026	23.68	27500	-31.53	20240102	16680	12.89	20240306	61800	-69.53	20230620	16680	12.89	20240306	3.09	N	425040	500	106 억	124095	N	N	81	N	N
116	20240509	140947	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18970	-330	5	-1.71	2019812210	106119	110.20	19280	19280	18960	25050	13510	19300	19033.22	0.58	-23664	19786	19542	19406	19162	19026	19475	19095	106	5750	500	13890	10	1	21298662	4040	17.65	2.29	12	0.50	1075.00	8292.00	30900	20230620	-38.61	15225	20231026	24.60	27500	-31.02	20240102	16680	13.73	20240306	61800	-69.30	20230620	16680	13.73	20240306	3.09	N	425040	500	106 억	124095	N	N	81	N	N
117	20240509	131055	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18990	-310	5	-1.61	1894258210	99505	103.33	19280	19280	18960	25050	13510	19300	19036.55	0.58	-23359	19786	19542	19406	19162	19026	19475	19095	106	5750	500	13890	10	1	21298662	4045	17.67	2.29	12	0.47	1075.00	8292.00	30900	20230620	-38.54	15225	20231026	24.73	27500	-30.95	20240102	16680	13.85	20240306	61800	-69.27	20230620	16680	13.85	20240306	3.09	N	425040	500	106 억	124095	N	N	81	N	N
118	20240509	121051	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19010	-290	5	-1.50	1704420640	89511	92.95	19280	19280	18960	25050	13510	19300	19041.18	0.58	-22532	19786	19542	19406	19162	19026	19475	19095	106	5750	500	13890	10	1	21298662	4049	17.68	2.29	12	0.42	1075.00	8292.00	30900	20230620	-38.48	15225	20231026	24.86	27500	-30.87	20240102	16680	13.97	20240306	61800	-69.24	20230620	16680	13.97	20240306	3.09	N	425040	500	106 억	124095	N	N	81	N	N
119	20240509	111035	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19020	-280	5	-1.45	1630573320	85626	88.92	19280	19280	18960	25050	13510	19300	19042.68	0.58	-21533	19786	19542	19406	19162	19026	19475	19095	106	5750	500	13890	10	1	21298662	4051	17.69	2.29	12	0.40	1075.00	8292.00	30900	20230620	-38.45	15225	20231026	24.93	27500	-30.84	20240102	16680	14.03	20240306	61800	-69.22	20230620	16680	14.03	20240306	3.09	N	425040	500	106 억	124095	N	N	81	N	N
120	20240509	101039	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18980	-320	5	-1.66	1337629350	70201	72.90	19280	19280	18970	25050	13510	19300	19053.93	0.58	-19306	19786	19542	19406	19162	19026	19475	19095	106	5750	500	13890	10	1	21298662	4042	17.66	2.29	12	0.33	1075.00	8292.00	30900	20230620	-38.58	15225	20231026	24.66	27500	-30.98	20240102	16680	13.79	20240306	61800	-69.29	20230620	16680	13.79	20240306	3.09	N	425040	500	106 억	124095	N	N	81	N	N
121	20240509	091040	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19140	-160	5	-0.83	139326270	7279	7.56	19280	19280	19080	25050	13510	19300	19138.68	0.58	-2024	19786	19542	19406	19162	19026	19475	19095	106	5750	500	13890	10	1	21298662	4077	17.80	2.31	12	0.03	1075.00	8292.00	30900	20230620	-38.06	15225	20231026	25.71	27500	-30.40	20240102	16680	14.75	20240306	61800	-69.03	20230620	16680	14.75	20240306	3.09	N	425040	500	106 억	124095	N	N	81	N	N
122	20240508	161029	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19300	-130	5	-0.67	1861020000	96049	59.55	19460	19650	19270	25250	13610	19430	19376.19	0.60	-4304	19743	19586	19443	19286	19143	19515	19215	106	5820	500	13980	10	1	21298662	4111	17.95	2.33	12	0.45	1075.00	8292.00	30900	20230620	-37.54	15225	20231026	26.77	27500	-29.82	20240102	16680	15.71	20240306	61800	-68.77	20230620	16680	15.71	20240306	3.11	N	425040	500	106 억	126919	N	N	81	N	N
123	20240508	151033	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19320	-110	5	-0.57	1754029460	90507	56.12	19460	19650	19270	25250	13610	19430	19380.04	0.60	-1875	19743	19586	19443	19286	19143	19515	19215	106	5820	500	13980	10	1	21298662	4115	17.97	2.33	12	0.42	1075.00	8292.00	30900	20230620	-37.48	15225	20231026	26.90	27500	-29.75	20240102	16680	15.83	20240306	61800	-68.74	20230620	16680	15.83	20240306	3.11	N	425040	500	106 억	126919	N	N	2074	N	N
124	20240508	141027	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19300	-130	5	-0.67	1580377740	81515	50.54	19460	19650	19270	25250	13610	19430	19387.57	0.60	-3123	19743	19586	19443	19286	19143	19515	19215	106	5820	500	13980	10	1	21298662	4111	17.95	2.33	12	0.38	1075.00	8292.00	30900	20230620	-37.54	15225	20231026	26.77	27500	-29.82	20240102	16680	15.71	20240306	61800	-68.77	20230620	16680	15.71	20240306	3.11	N	425040	500	106 억	126919	N	N	2074	N	N
125	20240508	131025	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19390	-40	5	-0.21	1138084040	58607	36.34	19460	19650	19300	25250	13610	19430	19418.91	0.60	-3148	19743	19586	19443	19286	19143	19515	19215	106	5820	500	13980	10	1	21298662	4130	18.04	2.34	12	0.28	1075.00	8292.00	30900	20230620	-37.25	15225	20231026	27.36	27500	-29.49	20240102	16680	16.25	20240306	61800	-68.62	20230620	16680	16.25	20240306	3.11	N	425040	500	106 억	126919	N	N	2074	N	N
126	20240508	121023	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19430	0	3	0.00	983011110	50598	31.37	19460	19650	19300	25250	13610	19430	19427.86	0.60	439	19743	19586	19443	19286	19143	19515	19215	106	5820	500	13980	10	1	21298662	4138	18.07	2.34	12	0.24	1075.00	8292.00	30900	20230620	-37.12	15225	20231026	27.62	27500	-29.35	20240102	16680	16.49	20240306	61800	-68.56	20230620	16680	16.49	20240306	3.11	N	425040	500	106 억	126919	N	N	2074	N	N
127	20240508	111104	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19430	0	3	0.00	861499720	44326	27.48	19460	19650	19300	25250	13610	19430	19435.54	0.60	1232	19743	19586	19443	19286	19143	19515	19215	106	5820	500	13980	10	1	21298662	4138	18.07	2.34	12	0.21	1075.00	8292.00	30900	20230620	-37.12	15225	20231026	27.62	27500	-29.35	20240102	16680	16.49	20240306	61800	-68.56	20230620	16680	16.49	20240306	3.11	N	425040	500	106 억	126919	N	N	2074	N	N
128	20240508	101036	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19350	-80	5	-0.41	548937840	28226	17.50	19460	19650	19300	25250	13610	19430	19447.95	0.60	-1290	19743	19586	19443	19286	19143	19515	19215	106	5820	500	13980	10	1	21298662	4121	18.00	2.33	12	0.13	1075.00	8292.00	30900	20230620	-37.38	15225	20231026	27.09	27500	-29.64	20240102	16680	16.01	20240306	61800	-68.69	20230620	16680	16.01	20240306	3.11	N	425040	500	106 억	126919	N	N	2074	N	N
129	20240508	091039	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19450	20	2	0.10	74583510	3849	2.39	19460	19460	19300	25250	13610	19430	19377.37	0.60	-1069	19743	19586	19443	19286	19143	19515	19215	106	5820	500	13980	10	1	21298662	4143	18.09	2.35	12	0.02	1075.00	8292.00	30900	20230620	-37.06	15225	20231026	27.75	27500	-29.27	20240102	16680	16.61	20240306	61800	-68.53	20230620	16680	16.61	20240306	3.11	N	425040	500	106 억	126919	N	N	2074	N	N
130	20240503	161059	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19140	10	2	0.05	1938454190	100943	82.17	19260	19520	19090	24850	13400	19130	19204.05	0.60	1135	19403	19266	19033	18896	18663	19335	18965	106	5720	500	13770	10	1	21298662	4077	17.80	2.31	12	0.47	1075.00	8292.00	30900	20230620	-38.06	15225	20231026	25.71	27500	-30.40	20240102	16680	14.75	20240306	61800	-69.03	20230620	16680	14.75	20240306	3.09	N	425040	500	106 억	127123	N	N	4	N	N
131	20240503	151059	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19130	0	3	0.00	1797827240	93594	76.18	19260	19520	19090	24850	13400	19130	19208.79	0.60	1493	19403	19266	19033	18896	18663	19335	18965	106	5720	500	13770	10	1	21298662	4074	17.80	2.31	12	0.44	1075.00	8292.00	30900	20230620	-38.09	15225	20231026	25.65	27500	-30.44	20240102	16680	14.69	20240306	61800	-69.05	20230620	16680	14.69	20240306	3.09	N	425040	500	106 억	127123	N	N	0	N	N
132	20240503	141102	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19150	20	2	0.10	1611066040	83831	68.24	19260	19520	19090	24850	13400	19130	19218.02	0.60	2479	19403	19266	19033	18896	18663	19335	18965	106	5720	500	13770	10	1	21298662	4079	17.81	2.31	12	0.39	1075.00	8292.00	30900	20230620	-38.03	15225	20231026	25.78	27500	-30.36	20240102	16680	14.81	20240306	61800	-69.01	20230620	16680	14.81	20240306	3.09	N	425040	500	106 억	127123	N	N	0	N	N
133	20240503	131100	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19110	-20	5	-0.10	1474855490	76717	62.45	19260	19520	19090	24850	13400	19130	19224.62	0.60	4079	19403	19266	19033	18896	18663	19335	18965	106	5720	500	13770	10	1	21298662	4070	17.78	2.30	12	0.36	1075.00	8292.00	30900	20230620	-38.16	15225	20231026	25.52	27500	-30.51	20240102	16680	14.57	20240306	61800	-69.08	20230620	16680	14.57	20240306	3.09	N	425040	500	106 억	127123	N	N	0	N	N
134	20240503	121057	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19150	20	2	0.10	1397661050	72680	59.16	19260	19520	19090	24850	13400	19130	19230.34	0.60	4275	19403	19266	19033	18896	18663	19335	18965	106	5720	500	13770	10	1	21298662	4079	17.81	2.31	12	0.34	1075.00	8292.00	30900	20230620	-38.03	15225	20231026	25.78	27500	-30.36	20240102	16680	14.81	20240306	61800	-69.01	20230620	16680	14.81	20240306	3.09	N	425040	500	106 억	127123	N	N	0	N	N
135	20240503	111056	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19120	-10	5	-0.05	1183433550	61488	50.05	19260	19520	19090	24850	13400	19130	19246.58	0.60	3457	19403	19266	19033	18896	18663	19335	18965	106	5720	500	13770	10	1	21298662	4072	17.79	2.31	12	0.29	1075.00	8292.00	30900	20230620	-38.12	15225	20231026	25.58	27500	-30.47	20240102	16680	14.63	20240306	61800	-69.06	20230620	16680	14.63	20240306	3.09	N	425040	500	106 억	127123	N	N	0	N	N
136	20240503	101052	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19270	140	2	0.73	815119620	42249	34.39	19260	19520	19120	24850	13400	19130	19293.23	0.60	6881	19403	19266	19033	18896	18663	19335	18965	106	5720	500	13770	10	1	21298662	4104	17.93	2.32	12	0.20	1075.00	8292.00	30900	20230620	-37.64	15225	20231026	26.57	27500	-29.93	20240102	16680	15.53	20240306	61800	-68.82	20230620	16680	15.53	20240306	3.09	N	425040	500	106 억	127123	N	N	0	N	N
137	20240503	091049	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19320	190	2	0.99	343754840	17767	14.46	19260	19520	19150	24850	13400	19130	19347.94	0.60	6017	19403	19266	19033	18896	18663	19335	18965	106	5720	500	13770	10	1	21298662	4115	17.97	2.33	12	0.08	1075.00	8292.00	30900	20230620	-37.48	15225	20231026	26.90	27500	-29.75	20240102	16680	15.83	20240306	61800	-68.74	20230620	16680	15.83	20240306	3.09	N	425040	500	106 억	127123	N	N	0	N	N
138	20240502	161041	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19130	100	2	0.53	2323213560	122332	58.02	18960	19170	18800	24700	13330	19030	18990.80	0.52	15968	19936	19482	19176	18722	18416	19330	18570	106	5670	500	13700	10	1	21298662	4074	17.80	2.31	12	0.57	1075.00	8292.00	30900	20230620	-38.09	15225	20231026	25.65	27500	-30.44	20240102	16680	14.69	20240306	61800	-69.05	20230620	16680	14.69	20240306	3.12	N	425040	500	106 억	111691	N	N	188	N	N
139	20240502	151048	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19040	10	2	0.05	2252135820	118609	56.25	18960	19170	18800	24700	13330	19030	18987.87	0.52	14536	19936	19482	19176	18722	18416	19330	18570	106	5670	500	13700	10	1	21298662	4055	17.71	2.30	12	0.56	1075.00	8292.00	30900	20230620	-38.38	15225	20231026	25.06	27500	-30.76	20240102	16680	14.15	20240306	61800	-69.19	20230620	16680	14.15	20240306	3.12	N	425040	500	106 억	111691	N	N	188	N	N
140	20240502	141045	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19090	60	2	0.32	1893752270	99826	47.35	18960	19130	18800	24700	13330	19030	18970.49	0.52	5336	19936	19482	19176	18722	18416	19330	18570	106	5670	500	13700	10	1	21298662	4066	17.76	2.30	12	0.47	1075.00	8292.00	30900	20230620	-38.22	15225	20231026	25.39	27500	-30.58	20240102	16680	14.45	20240306	61800	-69.11	20230620	16680	14.45	20240306	3.12	N	425040	500	106 억	111691	N	N	188	N	N
141	20240502	131038	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18930	-100	5	-0.53	1585263730	83537	39.62	18960	19130	18800	24700	13330	19030	18976.74	0.52	295	19936	19482	19176	18722	18416	19330	18570	106	5670	500	13700	10	1	21298662	4032	17.61	2.28	12	0.39	1075.00	8292.00	30900	20230620	-38.74	15225	20231026	24.33	27500	-31.16	20240102	16680	13.49	20240306	61800	-69.37	20230620	16680	13.49	20240306	3.12	N	425040	500	106 억	111691	N	N	188	N	N
142	20240502	121037	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18920	-110	5	-0.58	1406978900	74121	35.15	18960	19130	18800	24700	13330	19030	18982.14	0.52	214	19936	19482	19176	18722	18416	19330	18570	106	5670	500	13700	10	1	21298662	4030	17.60	2.28	12	0.35	1075.00	8292.00	30900	20230620	-38.77	15225	20231026	24.27	27500	-31.20	20240102	16680	13.43	20240306	61800	-69.39	20230620	16680	13.43	20240306	3.12	N	425040	500	106 억	111691	N	N	188	N	N
143	20240502	111035	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	18940	-90	5	-0.47	1189368320	62624	29.70	18960	19130	18800	24700	13330	19030	18992.17	0.52	-282	19936	19482	19176	18722	18416	19330	18570	106	5670	500	13700	10	1	21298662	4034	17.62	2.28	12	0.29	1075.00	8292.00	30900	20230620	-38.71	15225	20231026	24.40	27500	-31.13	20240102	16680	13.55	20240306	61800	-69.35	20230620	16680	13.55	20240306	3.12	N	425040	500	106 억	111691	N	N	188	N	N
144	20240502	101035	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19030	0	3	0.00	801698440	42201	20.01	18960	19130	18800	24700	13330	19030	18997.08	0.52	4380	19936	19482	19176	18722	18416	19330	18570	106	5670	500	13700	10	1	21298662	4053	17.70	2.29	12	0.20	1075.00	8292.00	30900	20230620	-38.41	15225	20231026	24.99	27500	-30.80	20240102	16680	14.09	20240306	61800	-69.21	20230620	16680	14.09	20240306	3.12	N	425040	500	106 억	111691	N	N	188	N	N
145	20240502	091032	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	19090	60	2	0.32	269211900	14219	6.74	18960	19090	18800	24700	13330	19030	18932.73	0.52	1363	19936	19482	19176	18722	18416	19330	18570	106	5670	500	13700	10	1	21298662	4066	17.76	2.30	12	0.07	1075.00	8292.00	30900	20230620	-38.22	15225	20231026	25.39	27500	-30.58	20240102	16680	14.45	20240306	61800	-69.11	20230620	16680	14.45	20240306	3.12	N	425040	500	106 억	111691	N	N	188	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History