KissMeData/240810/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161047	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34800	-400	5	-1.14	5362529500	154300	121.65	35200	35400	34150	45750	24650	35200	34753.73	24.69	0	-11077	36200	35700	35400	34900	34600	35550	34750	245	10550	500	26040	50	1	49083901	17081	-126.55	1.95	12	0.31	-275.00	17854.00	44850	20240408	-22.41	28200	20240228	23.40	44850	-22.41	20240408	28200	23.40	20240228	44850	-22.41	20240408	28200	23.40	20240228	1.39	N	240810	500	245 억	12119256	N	N	3657	N	N
3	20240628	151100	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34800	-400	5	-1.14	4901261200	141067	111.22	35200	35400	34150	45750	24650	35200	34744.21	24.69	0	-10715	36200	35700	35400	34900	34600	35550	34750	245	10550	500	26040	50	1	49083901	17081	-126.55	1.95	12	0.29	-275.00	17854.00	44850	20240408	-22.41	28200	20240228	23.40	44850	-22.41	20240408	28200	23.40	20240228	44850	-22.41	20240408	28200	23.40	20240228	1.39	N	240810	500	245 억	12119256	N	N	478	N	N
4	20240628	141059	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35000	-200	5	-0.57	4334420550	124789	98.39	35200	35400	34150	45750	24650	35200	34734.00	24.69	0	-11294	36200	35700	35400	34900	34600	35550	34750	245	10550	500	26040	50	1	49083901	17179	-127.27	1.96	12	0.25	-275.00	17854.00	44850	20240408	-21.96	28200	20240228	24.11	44850	-21.96	20240408	28200	24.11	20240228	44850	-21.96	20240408	28200	24.11	20240228	1.39	N	240810	500	245 억	12119256	N	N	478	N	N
5	20240628	131058	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34800	-400	5	-1.14	3680208700	106042	83.61	35200	35400	34150	45750	24650	35200	34705.20	24.69	0	-15809	36200	35700	35400	34900	34600	35550	34750	245	10550	500	26040	50	1	49083901	17081	-126.55	1.95	12	0.22	-275.00	17854.00	44850	20240408	-22.41	28200	20240228	23.40	44850	-22.41	20240408	28200	23.40	20240228	44850	-22.41	20240408	28200	23.40	20240228	1.39	N	240810	500	245 억	12119256	N	N	478	N	N
6	20240628	121056	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34750	-450	5	-1.28	3336692650	96182	75.83	35200	35400	34150	45750	24650	35200	34691.45	24.69	0	-17673	36200	35700	35400	34900	34600	35550	34750	245	10550	500	26040	50	1	49083901	17057	-126.36	1.95	12	0.20	-275.00	17854.00	44850	20240408	-22.52	28200	20240228	23.23	44850	-22.52	20240408	28200	23.23	20240228	44850	-22.52	20240408	28200	23.23	20240228	1.39	N	240810	500	245 억	12119256	N	N	478	N	N
7	20240628	111038	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34750	-450	5	-1.28	2797427150	80648	63.58	35200	35400	34150	45750	24650	35200	34686.88	24.69	0	-20010	36200	35700	35400	34900	34600	35550	34750	245	10550	500	26040	50	1	49083901	17057	-126.36	1.95	12	0.16	-275.00	17854.00	44850	20240408	-22.52	28200	20240228	23.23	44850	-22.52	20240408	28200	23.23	20240228	44850	-22.52	20240408	28200	23.23	20240228	1.39	N	240810	500	245 억	12119256	N	N	478	N	N
8	20240628	101035	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34300	-900	5	-2.56	1753775500	50296	39.65	35200	35400	34300	45750	24650	35200	34869.09	24.69	0	-19764	36200	35700	35400	34900	34600	35550	34750	245	10550	500	26040	50	1	49083901	16836	-124.73	1.92	12	0.10	-275.00	17854.00	44850	20240408	-23.52	28200	20240228	21.63	44850	-23.52	20240408	28200	21.63	20240228	44850	-23.52	20240408	28200	21.63	20240228	1.39	N	240810	500	245 억	12119256	N	N	478	N	N
9	20240628	091038	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35150	-50	5	-0.14	328769700	9344	7.37	35200	35400	35050	45750	24650	35200	35185.11	24.69	0	-2456	36200	35700	35400	34900	34600	35550	34750	245	10550	500	26040	50	1	49083901	17253	-127.82	1.97	12	0.02	-275.00	17854.00	44850	20240408	-21.63	28200	20240228	24.65	44850	-21.63	20240408	28200	24.65	20240228	44850	-21.63	20240408	28200	24.65	20240228	1.39	N	240810	500	245 억	12119256	N	N	478	N	N
10	20240627	161029	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35200	-500	5	-1.40	4467201550	126041	35.52	35450	35900	35100	46400	25000	35700	35442.26	24.72	0	-19847	37233	36466	35233	34466	33233	36850	34850	245	10700	500	26410	50	1	49083901	17278	-128.00	1.97	12	0.26	-275.00	17854.00	44850	20240408	-21.52	28200	20240228	24.82	44850	-21.52	20240408	28200	24.82	20240228	44850	-21.52	20240408	28200	24.82	20240228	1.39	N	240810	500	245 억	12131781	N	N	478	N	N
11	20240627	151037	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35200	-500	5	-1.40	4228409600	119258	33.61	35450	35900	35100	46400	25000	35700	35455.20	24.72	0	-18380	37233	36466	35233	34466	33233	36850	34850	245	10700	500	26410	50	1	49083901	17278	-128.00	1.97	12	0.24	-275.00	17854.00	44850	20240408	-21.52	28200	20240228	24.82	44850	-21.52	20240408	28200	24.82	20240228	44850	-21.52	20240408	28200	24.82	20240228	1.39	N	240810	500	245 억	12131781	N	N	3474	N	N
12	20240627	141034	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35250	-450	5	-1.26	3762595800	106050	29.88	35450	35900	35100	46400	25000	35700	35478.65	24.72	0	-18172	37233	36466	35233	34466	33233	36850	34850	245	10700	500	26410	50	1	49083901	17302	-128.18	1.97	12	0.22	-275.00	17854.00	44850	20240408	-21.40	28200	20240228	25.00	44850	-21.40	20240408	28200	25.00	20240228	44850	-21.40	20240408	28200	25.00	20240228	1.39	N	240810	500	245 억	12131781	N	N	3474	N	N
13	20240627	131033	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35250	-450	5	-1.26	3415030350	96218	27.11	35450	35900	35100	46400	25000	35700	35491.81	24.72	0	-13772	37233	36466	35233	34466	33233	36850	34850	245	10700	500	26410	50	1	49083901	17302	-128.18	1.97	12	0.20	-275.00	17854.00	44850	20240408	-21.40	28200	20240228	25.00	44850	-21.40	20240408	28200	25.00	20240228	44850	-21.40	20240408	28200	25.00	20240228	1.39	N	240810	500	245 억	12131781	N	N	3474	N	N
14	20240627	121036	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35400	-300	5	-0.84	2933858050	82610	23.28	35450	35900	35100	46400	25000	35700	35513.70	24.72	0	-7231	37233	36466	35233	34466	33233	36850	34850	245	10700	500	26410	50	1	49083901	17376	-128.73	1.98	12	0.17	-275.00	17854.00	44850	20240408	-21.07	28200	20240228	25.53	44850	-21.07	20240408	28200	25.53	20240228	44850	-21.07	20240408	28200	25.53	20240228	1.39	N	240810	500	245 억	12131781	N	N	3474	N	N
15	20240627	111036	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35450	-250	5	-0.70	2648648450	74563	21.01	35450	35900	35100	46400	25000	35700	35521.37	24.72	0	-6975	37233	36466	35233	34466	33233	36850	34850	245	10700	500	26410	50	1	49083901	17400	-128.91	1.99	12	0.15	-275.00	17854.00	44850	20240408	-20.96	28200	20240228	25.71	44850	-20.96	20240408	28200	25.71	20240228	44850	-20.96	20240408	28200	25.71	20240228	1.39	N	240810	500	245 억	12131781	N	N	3474	N	N
16	20240627	101035	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35750	50	2	0.14	2140673500	60273	16.98	35450	35900	35100	46400	25000	35700	35515.12	24.72	0	-3390	37233	36466	35233	34466	33233	36850	34850	245	10700	500	26410	50	1	49083901	17547	-130.00	2.00	12	0.12	-275.00	17854.00	44850	20240408	-20.29	28200	20240228	26.77	44850	-20.29	20240408	28200	26.77	20240228	44850	-20.29	20240408	28200	26.77	20240228	1.39	N	240810	500	245 억	12131781	N	N	3474	N	N
17	20240627	091035	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35500	-200	5	-0.56	623579700	17646	4.97	35450	35550	35100	46400	25000	35700	35330.28	24.72	0	-1737	37233	36466	35233	34466	33233	36850	34850	245	10700	500	26410	50	1	49083901	17425	-129.09	1.99	12	0.04	-275.00	17854.00	44850	20240408	-20.85	28200	20240228	25.89	44850	-20.85	20240408	28200	25.89	20240228	44850	-20.85	20240408	28200	25.89	20240228	1.39	N	240810	500	245 억	12131781	N	N	3474	N	N
18	20240626	161031	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35700	1250	2	3.63	12474691100	352907	209.93	34450	36000	34000	44750	24150	34450	35347.27	24.75	0	31255	35116	34782	34116	33782	33116	34950	33950	245	10300	500	25490	50	1	49083901	17523	-129.82	2.00	12	0.72	-275.00	17854.00	44850	20240408	-20.40	28200	20240228	26.60	44850	-20.40	20240408	28200	26.60	20240228	44850	-20.40	20240408	28200	26.60	20240228	1.41	N	240810	500	245 억	12149335	N	N	3470	N	N
19	20240626	151035	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35900	1450	2	4.21	11918192200	337335	200.66	34450	36000	34000	44750	24150	34450	35330.57	24.75	0	33913	35116	34782	34116	33782	33116	34950	33950	245	10300	500	25490	50	1	49083901	17621	-130.55	2.01	12	0.69	-275.00	17854.00	44850	20240408	-19.96	28200	20240228	27.30	44850	-19.96	20240408	28200	27.30	20240228	44850	-19.96	20240408	28200	27.30	20240228	1.41	N	240810	500	245 억	12149335	N	N	55	N	N
20	20240626	141031	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35500	1050	2	3.05	9320465450	264860	157.55	34450	36000	34000	44750	24150	34450	35190.30	24.75	0	37436	35116	34782	34116	33782	33116	34950	33950	245	10300	500	25490	50	1	49083901	17425	-129.09	1.99	12	0.54	-275.00	17854.00	44850	20240408	-20.85	28200	20240228	25.89	44850	-20.85	20240408	28200	25.89	20240228	44850	-20.85	20240408	28200	25.89	20240228	1.41	N	240810	500	245 억	12149335	N	N	55	N	N
21	20240626	131033	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35650	1200	2	3.48	5971621350	171288	101.89	34450	35750	34000	44750	24150	34450	34863.17	24.75	0	28149	35116	34782	34116	33782	33116	34950	33950	245	10300	500	25490	50	1	49083901	17498	-129.64	2.00	12	0.35	-275.00	17854.00	44850	20240408	-20.51	28200	20240228	26.42	44850	-20.51	20240408	28200	26.42	20240228	44850	-20.51	20240408	28200	26.42	20240228	1.41	N	240810	500	245 억	12149335	N	N	55	N	N
22	20240626	121032	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35000	550	2	1.60	4331654950	124841	74.26	34450	35250	34000	44750	24150	34450	34697.47	24.75	0	22361	35116	34782	34116	33782	33116	34950	33950	245	10300	500	25490	50	1	49083901	17179	-127.27	1.96	12	0.25	-275.00	17854.00	44850	20240408	-21.96	28200	20240228	24.11	44850	-21.96	20240408	28200	24.11	20240228	44850	-21.96	20240408	28200	24.11	20240228	1.41	N	240810	500	245 억	12149335	N	N	55	N	N
23	20240626	111033	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34850	400	2	1.16	2730243100	79199	47.11	34450	35000	34000	44750	24150	34450	34473.22	24.75	0	14057	35116	34782	34116	33782	33116	34950	33950	245	10300	500	25490	50	1	49083901	17106	-126.73	1.95	12	0.16	-275.00	17854.00	44850	20240408	-22.30	28200	20240228	23.58	44850	-22.30	20240408	28200	23.58	20240228	44850	-22.30	20240408	28200	23.58	20240228	1.41	N	240810	500	245 억	12149335	N	N	55	N	N
24	20240626	101031	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34450	0	3	0.00	1283010450	37385	22.24	34450	34600	34000	44750	24150	34450	34318.68	24.75	0	-66	35116	34782	34116	33782	33116	34950	33950	245	10300	500	25490	50	1	49083901	16909	-125.27	1.93	12	0.08	-275.00	17854.00	44850	20240408	-23.19	28200	20240228	22.16	44850	-23.19	20240408	28200	22.16	20240228	44850	-23.19	20240408	28200	22.16	20240228	1.41	N	240810	500	245 억	12149335	N	N	55	N	N
25	20240626	091033	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34250	-200	5	-0.58	231012600	6713	3.99	34450	34600	34250	44750	24150	34450	34412.44	24.75	0	-1949	35116	34782	34116	33782	33116	34950	33950	245	10300	500	25490	50	1	49083901	16811	-124.55	1.92	12	0.01	-275.00	17854.00	44850	20240408	-23.63	28200	20240228	21.45	44850	-23.63	20240408	28200	21.45	20240228	44850	-23.63	20240408	28200	21.45	20240228	1.41	N	240810	500	245 억	12149335	N	N	55	N	N
26	20240625	161030	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34450	450	2	1.32	5679969050	167064	95.52	33650	34450	33450	44200	23800	34000	33997.50	24.79	57055	-3768	34900	34450	34050	33600	33200	34250	33400	245	10200	500	25160	50	1	49083901	16909	-125.27	1.93	12	0.34	-275.00	17854.00	44850	20240408	-23.19	28200	20240228	22.16	44850	-23.19	20240408	28200	22.16	20240228	44850	-23.19	20240408	28200	22.16	20240228	1.40	N	240810	500	245 억	12169814	N	N	55	N	N
27	20240625	151028	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34250	250	2	0.74	5069756900	149323	85.37	33650	34350	33450	44200	23800	34000	33951.61	24.79	57055	2073	34900	34450	34050	33600	33200	34250	33400	245	10200	500	25160	50	1	49083901	16811	-124.55	1.92	12	0.30	-275.00	17854.00	44850	20240408	-23.63	28200	20240228	21.45	44850	-23.63	20240408	28200	21.45	20240228	44850	-23.63	20240408	28200	21.45	20240228	1.40	N	240810	500	245 억	12169814	N	N	587	N	N
28	20240625	141031	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34050	50	2	0.15	4143154800	122158	69.84	33650	34350	33450	44200	23800	34000	33916.36	24.79	57055	-956	34900	34450	34050	33600	33200	34250	33400	245	10200	500	25160	50	1	49083901	16713	-123.82	1.91	12	0.25	-275.00	17854.00	44850	20240408	-24.08	28200	20240228	20.74	44850	-24.08	20240408	28200	20.74	20240228	44850	-24.08	20240408	28200	20.74	20240228	1.40	N	240810	500	245 억	12169814	N	N	587	N	N
29	20240625	131032	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34150	150	2	0.44	3865150250	114019	65.19	33650	34350	33450	44200	23800	34000	33899.18	24.79	57055	-268	34900	34450	34050	33600	33200	34250	33400	245	10200	500	25160	50	1	49083901	16762	-124.18	1.91	12	0.23	-275.00	17854.00	44850	20240408	-23.86	28200	20240228	21.10	44850	-23.86	20240408	28200	21.10	20240228	44850	-23.86	20240408	28200	21.10	20240228	1.40	N	240810	500	245 억	12169814	N	N	587	N	N
30	20240625	121034	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34050	50	2	0.15	3508747750	103580	59.22	33650	34350	33450	44200	23800	34000	33874.76	24.79	57055	-2277	34900	34450	34050	33600	33200	34250	33400	245	10200	500	25160	50	1	49083901	16713	-123.82	1.91	12	0.21	-275.00	17854.00	44850	20240408	-24.08	28200	20240228	20.74	44850	-24.08	20240408	28200	20.74	20240228	44850	-24.08	20240408	28200	20.74	20240228	1.40	N	240810	500	245 억	12169814	N	N	587	N	N
31	20240625	111032	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34300	300	2	0.88	2956409450	87407	49.97	33650	34350	33450	44200	23800	34000	33823.49	24.79	57055	-2645	34900	34450	34050	33600	33200	34250	33400	245	10200	500	25160	50	1	49083901	16836	-124.73	1.92	12	0.18	-275.00	17854.00	44850	20240408	-23.52	28200	20240228	21.63	44850	-23.52	20240408	28200	21.63	20240228	44850	-23.52	20240408	28200	21.63	20240228	1.40	N	240810	500	245 억	12169814	N	N	587	N	N
32	20240625	101030	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33800	-200	5	-0.59	1983507450	58901	33.68	33650	34000	33450	44200	23800	34000	33675.28	24.79	57055	-7691	34900	34450	34050	33600	33200	34250	33400	245	10200	500	25160	50	1	49083901	16590	-122.91	1.89	12	0.12	-275.00	17854.00	44850	20240408	-24.64	28200	20240228	19.86	44850	-24.64	20240408	28200	19.86	20240228	44850	-24.64	20240408	28200	19.86	20240228	1.40	N	240810	500	245 억	12169814	N	N	587	N	N
33	20240625	091030	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33850	-150	5	-0.44	491977550	14543	8.31	33650	34000	33650	44200	23800	34000	33829.17	24.79	57055	-3378	34900	34450	34050	33600	33200	34250	33400	245	10200	500	25160	50	1	49083901	16615	-123.09	1.90	12	0.03	-275.00	17854.00	44850	20240408	-24.53	28200	20240228	20.04	44850	-24.53	20240408	28200	20.04	20240228	44850	-24.53	20240408	28200	20.04	20240228	1.40	N	240810	500	245 억	12169814	N	N	587	N	N
34	20240624	161030	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34000	-400	5	-1.16	5686573600	167898	42.25	34400	34500	33650	44700	24100	34400	33867.62	24.85	0	-36309	35400	34900	34400	33900	33400	34650	33650	245	10300	500	25450	50	1	49083901	16689	-123.64	1.90	12	0.34	-275.00	17854.00	44850	20240408	-24.19	28200	20240228	20.57	44850	-24.19	20240408	28200	20.57	20240228	44850	-24.19	20240408	28200	20.57	20240228	1.36	N	240810	500	245 억	12197491	N	N	587	N	N
35	20240624	151027	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33950	-450	5	-1.31	5323976800	157226	39.57	34400	34500	33650	44700	24100	34400	33860.90	24.85	0	-31992	35400	34900	34400	33900	33400	34650	33650	245	10300	500	25450	50	1	49083901	16664	-123.45	1.90	12	0.32	-275.00	17854.00	44850	20240408	-24.30	28200	20240228	20.39	44850	-24.30	20240408	28200	20.39	20240228	44850	-24.30	20240408	28200	20.39	20240228	1.36	N	240810	500	245 억	12197491	N	N	1807	N	N
36	20240624	141028	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33850	-550	5	-1.60	4724391500	139494	35.10	34400	34500	33650	44700	24100	34400	33866.91	24.85	0	-27114	35400	34900	34400	33900	33400	34650	33650	245	10300	500	25450	50	1	49083901	16615	-123.09	1.90	12	0.28	-275.00	17854.00	44850	20240408	-24.53	28200	20240228	20.04	44850	-24.53	20240408	28200	20.04	20240228	44850	-24.53	20240408	28200	20.04	20240228	1.36	N	240810	500	245 억	12197491	N	N	1807	N	N
37	20240624	131026	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33850	-550	5	-1.60	3926964950	115981	29.19	34400	34500	33650	44700	24100	34400	33857.28	24.85	0	-24846	35400	34900	34400	33900	33400	34650	33650	245	10300	500	25450	50	1	49083901	16615	-123.09	1.90	12	0.24	-275.00	17854.00	44850	20240408	-24.53	28200	20240228	20.04	44850	-24.53	20240408	28200	20.04	20240228	44850	-24.53	20240408	28200	20.04	20240228	1.36	N	240810	500	245 억	12197491	N	N	1807	N	N
38	20240624	121027	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33750	-650	5	-1.89	3305175250	97584	24.56	34400	34500	33650	44700	24100	34400	33868.41	24.85	0	-26271	35400	34900	34400	33900	33400	34650	33650	245	10300	500	25450	50	1	49083901	16566	-122.73	1.89	12	0.20	-275.00	17854.00	44850	20240408	-24.75	28200	20240228	19.68	44850	-24.75	20240408	28200	19.68	20240228	44850	-24.75	20240408	28200	19.68	20240228	1.36	N	240810	500	245 억	12197491	N	N	1807	N	N
39	20240624	111029	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33650	-750	5	-2.18	2804735550	82757	20.83	34400	34500	33650	44700	24100	34400	33889.36	24.85	0	-29217	35400	34900	34400	33900	33400	34650	33650	245	10300	500	25450	50	1	49083901	16517	-122.36	1.88	12	0.17	-275.00	17854.00	44850	20240408	-24.97	28200	20240228	19.33	44850	-24.97	20240408	28200	19.33	20240228	44850	-24.97	20240408	28200	19.33	20240228	1.36	N	240810	500	245 억	12197491	N	N	1807	N	N
40	20240624	101027	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33900	-500	5	-1.45	1631015600	47973	12.07	34400	34500	33800	44700	24100	34400	33996.08	24.85	0	-18652	35400	34900	34400	33900	33400	34650	33650	245	10300	500	25450	50	1	49083901	16639	-123.27	1.90	12	0.10	-275.00	17854.00	44850	20240408	-24.41	28200	20240228	20.21	44850	-24.41	20240408	28200	20.21	20240228	44850	-24.41	20240408	28200	20.21	20240228	1.36	N	240810	500	245 억	12197491	N	N	1807	N	N
41	20240624	091027	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34050	-350	5	-1.02	348445600	10202	2.57	34400	34500	34000	44700	24100	34400	34147.18	24.85	0	493	35400	34900	34400	33900	33400	34650	33650	245	10300	500	25450	50	1	49083901	16713	-123.82	1.91	12	0.02	-275.00	17854.00	44850	20240408	-24.08	28200	20240228	20.74	44850	-24.08	20240408	28200	20.74	20240228	44850	-24.08	20240408	28200	20.74	20240228	1.36	N	240810	500	245 억	12197491	N	N	1807	N	N
42	20240621	160953	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34400	-950	5	-2.69	13541190800	394837	146.11	34900	34900	33900	45950	24750	35350	34295.48	25.20	0	-95173	37350	36350	35800	34800	34250	36075	34525	245	10600	500	26150	50	1	49083901	16885	-125.09	1.93	12	0.80	-275.00	17854.00	44850	20240408	-23.30	28200	20240228	21.99	44850	-23.30	20240408	28200	21.99	20240228	44850	-23.30	20240408	28200	21.99	20240228	1.39	N	240810	500	245 억	12371585	N	N	1807	N	N
43	20240621	150954	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34500	-850	5	-2.40	11205458000	326962	120.99	34900	34900	33900	45950	24750	35350	34271.37	25.20	0	-88652	37350	36350	35800	34800	34250	36075	34525	245	10600	500	26150	50	1	49083901	16934	-125.45	1.93	12	0.67	-275.00	17854.00	44850	20240408	-23.08	28200	20240228	22.34	44850	-23.08	20240408	28200	22.34	20240228	44850	-23.08	20240408	28200	22.34	20240228	1.39	N	240810	500	245 억	12371585	N	N	4036	N	N
44	20240621	140952	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34000	-1350	5	-3.82	9664455750	282136	104.41	34900	34900	33900	45950	24750	35350	34254.51	25.20	0	-83507	37350	36350	35800	34800	34250	36075	34525	245	10600	500	26150	50	1	49083901	16689	-123.64	1.90	12	0.57	-275.00	17854.00	44850	20240408	-24.19	28200	20240228	20.57	44850	-24.19	20240408	28200	20.57	20240228	44850	-24.19	20240408	28200	20.57	20240228	1.39	N	240810	500	245 억	12371585	N	N	4036	N	N
45	20240621	130954	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34200	-1150	5	-3.25	8081263250	235664	87.21	34900	34900	33900	45950	24750	35350	34291.36	25.20	0	-78614	37350	36350	35800	34800	34250	36075	34525	245	10600	500	26150	50	1	49083901	16787	-124.36	1.92	12	0.48	-275.00	17854.00	44850	20240408	-23.75	28200	20240228	21.28	44850	-23.75	20240408	28200	21.28	20240228	44850	-23.75	20240408	28200	21.28	20240228	1.39	N	240810	500	245 억	12371585	N	N	4036	N	N
46	20240621	120956	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34250	-1100	5	-3.11	7613747250	222009	82.15	34900	34900	33900	45950	24750	35350	34294.66	25.20	0	-74877	37350	36350	35800	34800	34250	36075	34525	245	10600	500	26150	50	1	49083901	16811	-124.55	1.92	12	0.45	-275.00	17854.00	44850	20240408	-23.63	28200	20240228	21.45	44850	-23.63	20240408	28200	21.45	20240228	44850	-23.63	20240408	28200	21.45	20240228	1.39	N	240810	500	245 억	12371585	N	N	4036	N	N
47	20240621	110953	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34250	-1100	5	-3.11	6710839250	195561	72.37	34900	34900	33900	45950	24750	35350	34315.72	25.20	0	-60931	37350	36350	35800	34800	34250	36075	34525	245	10600	500	26150	50	1	49083901	16811	-124.55	1.92	12	0.40	-275.00	17854.00	44850	20240408	-23.63	28200	20240228	21.45	44850	-23.63	20240408	28200	21.45	20240228	44850	-23.63	20240408	28200	21.45	20240228	1.39	N	240810	500	245 억	12371585	N	N	4036	N	N
48	20240621	100950	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34300	-1050	5	-2.97	5695314650	165932	61.40	34900	34900	33900	45950	24750	35350	34323.05	25.20	0	-51372	37350	36350	35800	34800	34250	36075	34525	245	10600	500	26150	50	1	49083901	16836	-124.73	1.92	12	0.34	-275.00	17854.00	44850	20240408	-23.52	28200	20240228	21.63	44850	-23.52	20240408	28200	21.63	20240228	44850	-23.52	20240408	28200	21.63	20240228	1.39	N	240810	500	245 억	12371585	N	N	4036	N	N
49	20240621	090957	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34500	-850	5	-2.40	1424221000	41203	15.25	34900	34900	34300	45950	24750	35350	34565.54	25.20	0	-19423	37350	36350	35800	34800	34250	36075	34525	245	10600	500	26150	50	1	49083901	16934	-125.45	1.93	12	0.08	-275.00	17854.00	44850	20240408	-23.08	28200	20240228	22.34	44850	-23.08	20240408	28200	22.34	20240228	44850	-23.08	20240408	28200	22.34	20240228	1.39	N	240810	500	245 억	12371585	N	N	4036	N	N
50	20240620	160948	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35350	-1150	5	-3.15	9558488300	267860	35.80	36550	36800	35250	47450	25550	36500	35685.81	25.39	0	-76710	39900	38200	37200	35500	34500	37700	35000	245	10950	500	27010	50	1	49083901	17351	-128.55	1.98	12	0.55	-275.00	17854.00	44850	20240408	-21.18	28200	20240228	25.35	44850	-21.18	20240408	28200	25.35	20240228	44850	-21.18	20240408	28200	25.35	20240228	1.40	N	240810	500	245 억	12463724	N	N	4036	N	N
51	20240620	150950	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35300	-1200	5	-3.29	8762738700	245323	32.79	36550	36800	35250	47450	25550	36500	35719.19	25.39	0	-69857	39900	38200	37200	35500	34500	37700	35000	245	10950	500	27010	50	1	49083901	17327	-128.36	1.98	12	0.50	-275.00	17854.00	44850	20240408	-21.29	28200	20240228	25.18	44850	-21.29	20240408	28200	25.18	20240228	44850	-21.29	20240408	28200	25.18	20240228	1.40	N	240810	500	245 억	12463724	N	N	4940	N	N
52	20240620	140951	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35500	-1000	5	-2.74	6996518450	195353	26.11	36550	36800	35400	47450	25550	36500	35814.75	25.39	0	-54610	39900	38200	37200	35500	34500	37700	35000	245	10950	500	27010	50	1	49083901	17425	-129.09	1.99	12	0.40	-275.00	17854.00	44850	20240408	-20.85	28200	20240228	25.89	44850	-20.85	20240408	28200	25.89	20240228	44850	-20.85	20240408	28200	25.89	20240228	1.40	N	240810	500	245 억	12463724	N	N	4940	N	N
53	20240620	130951	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35450	-1050	5	-2.88	6047226450	168601	22.53	36550	36800	35400	47450	25550	36500	35867.09	25.39	0	-45717	39900	38200	37200	35500	34500	37700	35000	245	10950	500	27010	50	1	49083901	17400	-128.91	1.99	12	0.34	-275.00	17854.00	44850	20240408	-20.96	28200	20240228	25.71	44850	-20.96	20240408	28200	25.71	20240228	44850	-20.96	20240408	28200	25.71	20240228	1.40	N	240810	500	245 억	12463724	N	N	4940	N	N
54	20240620	120949	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35600	-900	5	-2.47	5391188900	150125	20.06	36550	36800	35400	47450	25550	36500	35911.33	25.39	0	-38360	39900	38200	37200	35500	34500	37700	35000	245	10950	500	27010	50	1	49083901	17474	-129.45	1.99	12	0.31	-275.00	17854.00	44850	20240408	-20.62	28200	20240228	26.24	44850	-20.62	20240408	28200	26.24	20240228	44850	-20.62	20240408	28200	26.24	20240228	1.40	N	240810	500	245 억	12463724	N	N	4940	N	N
55	20240620	110950	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35650	-850	5	-2.33	4381834100	121718	16.27	36550	36800	35450	47450	25550	36500	35999.89	25.39	0	-36169	39900	38200	37200	35500	34500	37700	35000	245	10950	500	27010	50	1	49083901	17498	-129.64	2.00	12	0.25	-275.00	17854.00	44850	20240408	-20.51	28200	20240228	26.42	44850	-20.51	20240408	28200	26.42	20240228	44850	-20.51	20240408	28200	26.42	20240228	1.40	N	240810	500	245 억	12463724	N	N	4940	N	N
56	20240620	100952	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35850	-650	5	-1.78	2598499900	71710	9.58	36550	36800	35850	47450	25550	36500	36236.23	25.39	0	-28220	39900	38200	37200	35500	34500	37700	35000	245	10950	500	27010	50	1	49083901	17597	-130.36	2.01	12	0.15	-275.00	17854.00	44850	20240408	-20.07	28200	20240228	27.13	44850	-20.07	20240408	28200	27.13	20240228	44850	-20.07	20240408	28200	27.13	20240228	1.40	N	240810	500	245 억	12463724	N	N	4940	N	N
57	20240620	090954	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36400	-100	5	-0.27	352785800	9674	1.29	36550	36650	36250	47450	25550	36500	36467.42	25.39	0	-2254	39900	38200	37200	35500	34500	37700	35000	245	10950	500	27010	50	1	49083901	17867	-132.36	2.04	12	0.02	-275.00	17854.00	44850	20240408	-18.84	28200	20240228	29.08	44850	-18.84	20240408	28200	29.08	20240228	44850	-18.84	20240408	28200	29.08	20240228	1.40	N	240810	500	245 억	12463724	N	N	4940	N	N
58	20240619	160945	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36500	-450	5	-1.22	27924499850	744882	182.78	37600	38900	36200	48000	25900	36950	37489.32	25.27	0	81456	38183	37566	36333	35716	34483	37875	36025	245	11050	500	27340	50	1	49083901	17916	-132.73	2.04	12	1.52	-275.00	17854.00	44850	20240408	-18.62	28200	20240228	29.43	44850	-18.62	20240408	28200	29.43	20240228	44850	-18.62	20240408	28200	29.43	20240228	1.42	N	240810	500	245 억	12401213	N	N	4936	N	N
59	20240619	150945	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36350	-600	5	-1.62	27156317300	723810	177.61	37600	38900	36200	48000	25900	36950	37518.57	25.27	0	74662	38183	37566	36333	35716	34483	37875	36025	245	11050	500	27340	50	1	49083901	17842	-132.18	2.04	12	1.47	-275.00	17854.00	44850	20240408	-18.95	28200	20240228	28.90	44850	-18.95	20240408	28200	28.90	20240228	44850	-18.95	20240408	28200	28.90	20240228	1.42	N	240810	500	245 억	12401213	N	N	10596	N	N
60	20240619	140953	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36550	-400	5	-1.08	24322185800	645942	158.51	37600	38900	36400	48000	25900	36950	37653.82	25.27	0	61211	38183	37566	36333	35716	34483	37875	36025	245	11050	500	27340	50	1	49083901	17940	-132.91	2.05	12	1.32	-275.00	17854.00	44850	20240408	-18.51	28200	20240228	29.61	44850	-18.51	20240408	28200	29.61	20240228	44850	-18.51	20240408	28200	29.61	20240228	1.42	N	240810	500	245 억	12401213	N	N	10596	N	N
61	20240619	130941	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36750	-200	5	-0.54	22844302050	605591	148.60	37600	38900	36400	48000	25900	36950	37722.33	25.27	0	64100	38183	37566	36333	35716	34483	37875	36025	245	11050	500	27340	50	1	49083901	18038	-133.64	2.06	12	1.23	-275.00	17854.00	44850	20240408	-18.06	28200	20240228	30.32	44850	-18.06	20240408	28200	30.32	20240228	44850	-18.06	20240408	28200	30.32	20240228	1.42	N	240810	500	245 억	12401213	N	N	10596	N	N
62	20240619	120943	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36650	-300	5	-0.81	20551589450	542802	133.20	37600	38900	36550	48000	25900	36950	37862.04	25.27	0	55407	38183	37566	36333	35716	34483	37875	36025	245	11050	500	27340	50	1	49083901	17989	-133.27	2.05	12	1.11	-275.00	17854.00	44850	20240408	-18.28	28200	20240228	29.96	44850	-18.28	20240408	28200	29.96	20240228	44850	-18.28	20240408	28200	29.96	20240228	1.42	N	240810	500	245 억	12401213	N	N	10596	N	N
63	20240619	110946	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37000	50	2	0.14	18020763800	473957	116.30	37600	38900	36950	48000	25900	36950	38021.94	25.27	0	43894	38183	37566	36333	35716	34483	37875	36025	245	11050	500	27340	50	1	49083901	18161	-134.55	2.07	12	0.97	-275.00	17854.00	44850	20240408	-17.50	28200	20240228	31.21	44850	-17.50	20240408	28200	31.21	20240228	44850	-17.50	20240408	28200	31.21	20240228	1.42	N	240810	500	245 억	12401213	N	N	10596	N	N
64	20240619	100949	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37350	400	2	1.08	15412275650	403703	99.06	37600	38900	37000	48000	25900	36950	38177.26	25.27	0	38090	38183	37566	36333	35716	34483	37875	36025	245	11050	500	27340	50	1	49083901	18333	-135.82	2.09	12	0.82	-275.00	17854.00	44850	20240408	-16.72	28200	20240228	32.45	44850	-16.72	20240408	28200	32.45	20240228	44850	-16.72	20240408	28200	32.45	20240228	1.42	N	240810	500	245 억	12401213	N	N	10596	N	N
65	20240619	090953	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	38350	1400	2	3.79	5900506900	154430	37.89	37600	38900	37400	48000	25900	36950	38208.29	25.27	0	31562	38183	37566	36333	35716	34483	37875	36025	245	11050	500	27340	50	1	49083901	18824	-139.45	2.15	12	0.31	-275.00	17854.00	44850	20240408	-14.49	28200	20240228	35.99	44850	-14.49	20240408	28200	35.99	20240228	44850	-14.49	20240408	28200	35.99	20240228	1.42	N	240810	500	245 억	12401213	N	N	10596	N	N
66	20240618	160941	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36950	2000	2	5.72	14687540100	404530	293.73	35100	36950	35100	45400	24500	34950	36317.23	25.07	0	72664	35583	35266	34983	34666	34383	35125	34525	245	10450	500	25860	50	1	49083901	18137	-134.36	2.07	12	0.82	-275.00	17854.00	44850	20240408	-17.61	28200	20240228	31.03	44850	-17.61	20240408	28200	31.03	20240228	44850	-17.61	20240408	28200	31.03	20240228	1.41	N	240810	500	245 억	12307747	N	N	10596	N	N
67	20240618	150940	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36800	1850	2	5.29	13787861750	380137	276.02	35100	36850	35100	45400	24500	34950	36281.28	25.07	0	60874	35583	35266	34983	34666	34383	35125	34525	245	10450	500	25860	50	1	49083901	18063	-133.82	2.06	12	0.77	-275.00	17854.00	44850	20240408	-17.95	28200	20240228	30.50	44850	-17.95	20240408	28200	30.50	20240228	44850	-17.95	20240408	28200	30.50	20240228	1.41	N	240810	500	245 억	12307747	N	N	2806	N	N
68	20240618	140943	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36700	1750	2	5.01	11803159050	326114	236.79	35100	36800	35100	45400	24500	34950	36204.90	25.07	0	49911	35583	35266	34983	34666	34383	35125	34525	245	10450	500	25860	50	1	49083901	18014	-133.45	2.06	12	0.66	-275.00	17854.00	44850	20240408	-18.17	28200	20240228	30.14	44850	-18.17	20240408	28200	30.14	20240228	44850	-18.17	20240408	28200	30.14	20240228	1.41	N	240810	500	245 억	12307747	N	N	2806	N	N
69	20240618	130945	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36600	1650	2	4.72	9139553700	253484	184.06	35100	36650	35100	45400	24500	34950	36068.99	25.07	0	44807	35583	35266	34983	34666	34383	35125	34525	245	10450	500	25860	50	1	49083901	17965	-133.09	2.05	12	0.52	-275.00	17854.00	44850	20240408	-18.39	28200	20240228	29.79	44850	-18.39	20240408	28200	29.79	20240228	44850	-18.39	20240408	28200	29.79	20240228	1.41	N	240810	500	245 억	12307747	N	N	2806	N	N
70	20240618	120942	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36500	1550	2	4.43	7353488750	204502	148.49	35100	36500	35100	45400	24500	34950	35973.04	25.07	0	33231	35583	35266	34983	34666	34383	35125	34525	245	10450	500	25860	50	1	49083901	17916	-132.73	2.04	12	0.42	-275.00	17854.00	44850	20240408	-18.62	28200	20240228	29.43	44850	-18.62	20240408	28200	29.43	20240228	44850	-18.62	20240408	28200	29.43	20240228	1.41	N	240810	500	245 억	12307747	N	N	2806	N	N
71	20240618	110941	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36150	1200	2	3.43	5193968350	145076	105.34	35100	36250	35100	45400	24500	34950	35819.69	25.07	0	21446	35583	35266	34983	34666	34383	35125	34525	245	10450	500	25860	50	1	49083901	17744	-131.45	2.02	12	0.30	-275.00	17854.00	44850	20240408	-19.40	28200	20240228	28.19	44850	-19.40	20240408	28200	28.19	20240228	44850	-19.40	20240408	28200	28.19	20240228	1.41	N	240810	500	245 억	12307747	N	N	2806	N	N
72	20240618	100940	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35850	900	2	2.58	3102519350	86811	63.03	35100	36150	35100	45400	24500	34950	35767.02	25.07	0	14003	35583	35266	34983	34666	34383	35125	34525	245	10450	500	25860	50	1	49083901	17597	-130.36	2.01	12	0.18	-275.00	17854.00	44850	20240408	-20.07	28200	20240228	27.13	44850	-20.07	20240408	28200	27.13	20240228	44850	-20.07	20240408	28200	27.13	20240228	1.41	N	240810	500	245 억	12307747	N	N	2806	N	N
73	20240618	090950	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35450	500	2	1.43	569920900	16175	11.74	35100	35450	35100	45400	24500	34950	35299.50	25.07	0	5055	35583	35266	34983	34666	34383	35125	34525	245	10450	500	25860	50	1	49083901	17400	-128.91	1.99	12	0.03	-275.00	17854.00	44850	20240408	-20.96	28200	20240228	25.71	44850	-20.96	20240408	28200	25.71	20240228	44850	-20.96	20240408	28200	25.71	20240228	1.41	N	240810	500	245 억	12307747	N	N	2806	N	N
74	20240617	160934	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34950	-350	5	-0.99	4751905500	135747	48.83	35150	35300	34700	45850	24750	35300	35005.71	25.04	0	24314	37200	36250	35700	34750	34200	35975	34475	245	10550	500	26120	50	1	49083901	17155	-127.09	1.96	12	0.28	-275.00	17854.00	44850	20240408	-22.07	28200	20240228	23.94	44850	-22.07	20240408	28200	23.94	20240228	44850	-22.07	20240408	28200	23.94	20240228	1.39	N	240810	500	245 억	12291304	N	N	2806	N	N
75	20240617	150940	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35000	-300	5	-0.85	4496030150	128428	46.20	35150	35300	34700	45850	24750	35300	35008.18	25.04	0	22940	37200	36250	35700	34750	34200	35975	34475	245	10550	500	26120	50	1	49083901	17179	-127.27	1.96	12	0.26	-275.00	17854.00	44850	20240408	-21.96	28200	20240228	24.11	44850	-21.96	20240408	28200	24.11	20240228	44850	-21.96	20240408	28200	24.11	20240228	1.39	N	240810	500	245 억	12291304	N	N	10330	N	N
76	20240617	140932	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35100	-200	5	-0.57	4068272150	116227	41.81	35150	35300	34700	45850	24750	35300	35002.81	25.04	0	21409	37200	36250	35700	34750	34200	35975	34475	245	10550	500	26120	50	1	49083901	17228	-127.64	1.97	12	0.24	-275.00	17854.00	44850	20240408	-21.74	28200	20240228	24.47	44850	-21.74	20240408	28200	24.47	20240228	44850	-21.74	20240408	28200	24.47	20240228	1.39	N	240810	500	245 억	12291304	N	N	10330	N	N
77	20240617	130931	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35050	-250	5	-0.71	3656702550	104492	37.59	35150	35300	34700	45850	24750	35300	34995.05	25.04	0	22066	37200	36250	35700	34750	34200	35975	34475	245	10550	500	26120	50	1	49083901	17204	-127.45	1.96	12	0.21	-275.00	17854.00	44850	20240408	-21.85	28200	20240228	24.29	44850	-21.85	20240408	28200	24.29	20240228	44850	-21.85	20240408	28200	24.29	20240228	1.39	N	240810	500	245 억	12291304	N	N	10330	N	N
78	20240617	120932	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35000	-300	5	-0.85	3443165950	98388	35.39	35150	35300	34700	45850	24750	35300	34995.79	25.04	0	22432	37200	36250	35700	34750	34200	35975	34475	245	10550	500	26120	50	1	49083901	17179	-127.27	1.96	12	0.20	-275.00	17854.00	44850	20240408	-21.96	28200	20240228	24.11	44850	-21.96	20240408	28200	24.11	20240228	44850	-21.96	20240408	28200	24.11	20240228	1.39	N	240810	500	245 억	12291304	N	N	10330	N	N
79	20240617	110924	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34950	-350	5	-0.99	3087414050	88203	31.73	35150	35300	34700	45850	24750	35300	35003.50	25.04	0	21993	37200	36250	35700	34750	34200	35975	34475	245	10550	500	26120	50	1	49083901	17155	-127.09	1.96	12	0.18	-275.00	17854.00	44850	20240408	-22.07	28200	20240228	23.94	44850	-22.07	20240408	28200	23.94	20240228	44850	-22.07	20240408	28200	23.94	20240228	1.39	N	240810	500	245 억	12291304	N	N	10330	N	N
80	20240617	100925	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35150	-150	5	-0.42	2045826400	58398	21.01	35150	35300	34700	45850	24750	35300	35032.47	25.04	0	12700	37200	36250	35700	34750	34200	35975	34475	245	10550	500	26120	50	1	49083901	17253	-127.82	1.97	12	0.12	-275.00	17854.00	44850	20240408	-21.63	28200	20240228	24.65	44850	-21.63	20240408	28200	24.65	20240228	44850	-21.63	20240408	28200	24.65	20240228	1.39	N	240810	500	245 억	12291304	N	N	10330	N	N
81	20240617	090930	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34900	-400	5	-1.13	311948750	8908	3.20	35150	35150	34850	45850	24750	35300	35018.94	25.04	0	-4877	37200	36250	35700	34750	34200	35975	34475	245	10550	500	26120	50	1	49083901	17130	-126.91	1.95	12	0.02	-275.00	17854.00	44850	20240408	-22.19	28200	20240228	23.76	44850	-22.19	20240408	28200	23.76	20240228	44850	-22.19	20240408	28200	23.76	20240228	1.39	N	240810	500	245 억	12291304	N	N	10330	N	N
82	20240614	160807	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35300	-550	5	-1.53	9899537900	277085	47.31	36150	36650	35150	46600	25100	35850	35730.17	25.02	0	1966	38283	37066	36283	35066	34283	37675	35675	245	10750	500	26520	50	1	49083901	17327	-128.36	1.98	12	0.56	-275.00	17854.00	44850	20240408	-21.29	28200	20240228	25.18	44850	-21.29	20240408	28200	25.18	20240228	44850	-21.29	20240408	28200	25.18	20240228	1.39	N	240810	500	245 억	12282997	N	N	10330	N	N
83	20240614	150810	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35400	-450	5	-1.26	8708982850	243339	41.55	36150	36650	35150	46600	25100	35850	35789.51	25.02	0	11820	38283	37066	36283	35066	34283	37675	35675	245	10750	500	26520	50	1	49083901	17376	-128.73	1.98	12	0.50	-275.00	17854.00	44850	20240408	-21.07	28200	20240228	25.53	44850	-21.07	20240408	28200	25.53	20240228	44850	-21.07	20240408	28200	25.53	20240228	1.39	N	240810	500	245 억	12282997	N	N	55151	N	N
84	20240614	140808	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35350	-500	5	-1.39	7135143800	198796	33.94	36150	36650	35150	46600	25100	35850	35891.79	25.02	0	-4774	38283	37066	36283	35066	34283	37675	35675	245	10750	500	26520	50	1	49083901	17351	-128.55	1.98	12	0.41	-275.00	17854.00	44850	20240408	-21.18	28200	20240228	25.35	44850	-21.18	20240408	28200	25.35	20240228	44850	-21.18	20240408	28200	25.35	20240228	1.39	N	240810	500	245 억	12282997	N	N	55151	N	N
85	20240614	130811	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35650	-200	5	-0.56	5228993450	144832	24.73	36150	36650	35600	46600	25100	35850	36103.85	25.02	0	-10881	38283	37066	36283	35066	34283	37675	35675	245	10750	500	26520	50	1	49083901	17498	-129.64	2.00	12	0.30	-275.00	17854.00	44850	20240408	-20.51	28200	20240228	26.42	44850	-20.51	20240408	28200	26.42	20240228	44850	-20.51	20240408	28200	26.42	20240228	1.39	N	240810	500	245 억	12282997	N	N	55151	N	N
86	20240614	120813	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36150	300	2	0.84	4578056350	126691	21.63	36150	36650	35750	46600	25100	35850	36135.61	25.02	0	-6303	38283	37066	36283	35066	34283	37675	35675	245	10750	500	26520	50	1	49083901	17744	-131.45	2.02	12	0.26	-275.00	17854.00	44850	20240408	-19.40	28200	20240228	28.19	44850	-19.40	20240408	28200	28.19	20240228	44850	-19.40	20240408	28200	28.19	20240228	1.39	N	240810	500	245 억	12282997	N	N	55151	N	N
87	20240614	110915	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35950	100	2	0.28	4155284850	114947	19.63	36150	36650	35750	46600	25100	35850	36149.57	25.02	0	-9913	38283	37066	36283	35066	34283	37675	35675	245	10750	500	26520	50	1	49083901	17646	-130.73	2.01	12	0.23	-275.00	17854.00	44850	20240408	-19.84	28200	20240228	27.48	44850	-19.84	20240408	28200	27.48	20240228	44850	-19.84	20240408	28200	27.48	20240228	1.39	N	240810	500	245 억	12282997	N	N	55151	N	N
88	20240614	100913	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36150	300	2	0.84	2900500200	80043	13.67	36150	36650	35850	46600	25100	35850	36236.78	25.02	0	-3476	38283	37066	36283	35066	34283	37675	35675	245	10750	500	26520	50	1	49083901	17744	-131.45	2.02	12	0.16	-275.00	17854.00	44850	20240408	-19.40	28200	20240228	28.19	44850	-19.40	20240408	28200	28.19	20240228	44850	-19.40	20240408	28200	28.19	20240228	1.39	N	240810	500	245 억	12282997	N	N	55151	N	N
89	20240614	090919	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36500	650	2	1.81	1054454350	29033	4.96	36150	36650	36100	46600	25100	35850	36319.17	25.02	0	11603	38283	37066	36283	35066	34283	37675	35675	245	10750	500	26520	50	1	49083901	17916	-132.73	2.04	12	0.06	-275.00	17854.00	44850	20240408	-18.62	28200	20240228	29.43	44850	-18.62	20240408	28200	29.43	20240228	44850	-18.62	20240408	28200	29.43	20240228	1.39	N	240810	500	245 억	12282997	N	N	55151	N	N
90	20240613	160905	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35850	700	2	1.99	21198410000	583591	242.81	35750	37500	35500	45650	24650	35150	36325.26	24.75	0	43352	35950	35550	35100	34700	34250	35325	34475	245	10500	500	26010	50	1	49083901	17597	-130.36	2.01	12	1.19	-275.00	17854.00	44850	20240408	-20.07	28200	20240228	27.13	44850	-20.07	20240408	28200	27.13	20240228	44850	-20.07	20240408	28200	27.13	20240228	1.32	N	240810	500	245 억	12146245	N	N	55151	N	N
91	20240613	150921	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36000	850	2	2.42	16861751650	462659	192.50	35750	37500	35500	45650	24650	35150	36445.31	24.75	0	78835	35950	35550	35100	34700	34250	35325	34475	245	10500	500	26010	50	1	49083901	17670	-130.91	2.02	12	0.94	-275.00	17854.00	44850	20240408	-19.73	28200	20240228	27.66	44850	-19.73	20240408	28200	27.66	20240228	44850	-19.73	20240408	28200	27.66	20240228	1.32	N	240810	500	245 억	12146245	N	N	16582	N	N
92	20240613	140911	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35900	750	2	2.13	15783901800	432741	180.05	35750	37500	35500	45650	24650	35150	36474.25	24.75	0	79310	35950	35550	35100	34700	34250	35325	34475	245	10500	500	26010	50	1	49083901	17621	-130.55	2.01	12	0.88	-275.00	17854.00	44850	20240408	-19.96	28200	20240228	27.30	44850	-19.96	20240408	28200	27.30	20240228	44850	-19.96	20240408	28200	27.30	20240228	1.32	N	240810	500	245 억	12146245	N	N	16582	N	N
93	20240613	130909	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35950	800	2	2.28	14812168000	405722	168.81	35750	37500	35500	45650	24650	35150	36508.17	24.75	0	85994	35950	35550	35100	34700	34250	35325	34475	245	10500	500	26010	50	1	49083901	17646	-130.73	2.01	12	0.83	-275.00	17854.00	44850	20240408	-19.84	28200	20240228	27.48	44850	-19.84	20240408	28200	27.48	20240228	44850	-19.84	20240408	28200	27.48	20240228	1.32	N	240810	500	245 억	12146245	N	N	16582	N	N
94	20240613	120912	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36300	1150	2	3.27	13294071200	363695	151.32	35750	37500	35500	45650	24650	35150	36552.80	24.75	0	89602	35950	35550	35100	34700	34250	35325	34475	245	10500	500	26010	50	1	49083901	17817	-132.00	2.03	12	0.74	-275.00	17854.00	44850	20240408	-19.06	28200	20240228	28.72	44850	-19.06	20240408	28200	28.72	20240228	44850	-19.06	20240408	28200	28.72	20240228	1.32	N	240810	500	245 억	12146245	N	N	16582	N	N
95	20240613	110905	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36200	1050	2	2.99	12330529050	337194	140.30	35750	37500	35500	45650	24650	35150	36568.06	24.75	0	78866	35950	35550	35100	34700	34250	35325	34475	245	10500	500	26010	50	1	49083901	17768	-131.64	2.03	12	0.69	-275.00	17854.00	44850	20240408	-19.29	28200	20240228	28.37	44850	-19.29	20240408	28200	28.37	20240228	44850	-19.29	20240408	28200	28.37	20240228	1.32	N	240810	500	245 억	12146245	N	N	16582	N	N
96	20240613	100905	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36500	1350	2	3.84	10203826650	278764	115.98	35750	37500	35500	45650	24650	35150	36603.82	24.75	0	81442	35950	35550	35100	34700	34250	35325	34475	245	10500	500	26010	50	1	49083901	17916	-132.73	2.04	12	0.57	-275.00	17854.00	44850	20240408	-18.62	28200	20240228	29.43	44850	-18.62	20240408	28200	29.43	20240228	44850	-18.62	20240408	28200	29.43	20240228	1.32	N	240810	500	245 억	12146245	N	N	16582	N	N
97	20240613	090913	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36200	1050	2	2.99	2236273100	62318	25.93	35750	36200	35500	45650	24650	35150	35884.87	24.75	0	25217	35950	35550	35100	34700	34250	35325	34475	245	10500	500	26010	50	1	49083901	17768	-131.64	2.03	12	0.13	-275.00	17854.00	44850	20240408	-19.29	28200	20240228	28.37	44850	-19.29	20240408	28200	28.37	20240228	44850	-19.29	20240408	28200	28.37	20240228	1.32	N	240810	500	245 억	12146245	N	N	16582	N	N
98	20240612	160857	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35150	50	2	0.14	8388825550	239494	67.12	35250	35500	34650	45600	24600	35100	35026.87	24.66	0	35874	37833	36466	35733	34366	33633	36100	34000	245	10500	500	25970	50	1	49083901	17253	-127.82	1.97	12	0.49	-275.00	17854.00	44850	20240408	-21.63	28200	20240228	24.65	44850	-21.63	20240408	28200	24.65	20240228	44850	-21.63	20240408	28200	24.65	20240228	1.31	N	240810	500	245 억	12102097	N	N	16582	N	N
99	20240612	150909	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35050	-50	5	-0.14	8015842300	228870	64.14	35250	35500	34650	45600	24600	35100	35023.55	24.66	0	33294	37833	36466	35733	34366	33633	36100	34000	245	10500	500	25970	50	1	49083901	17204	-127.45	1.96	12	0.47	-275.00	17854.00	44850	20240408	-21.85	28200	20240228	24.29	44850	-21.85	20240408	28200	24.29	20240228	44850	-21.85	20240408	28200	24.29	20240228	1.31	N	240810	500	245 억	12102097	N	N	1822	N	N
100	20240612	140902	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34900	-200	5	-0.57	6678975250	190630	53.43	35250	35500	34650	45600	24600	35100	35036.31	24.66	0	28065	37833	36466	35733	34366	33633	36100	34000	245	10500	500	25970	50	1	49083901	17130	-126.91	1.95	12	0.39	-275.00	17854.00	44850	20240408	-22.19	28200	20240228	23.76	44850	-22.19	20240408	28200	23.76	20240228	44850	-22.19	20240408	28200	23.76	20240228	1.31	N	240810	500	245 억	12102097	N	N	1822	N	N
101	20240612	130904	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34900	-200	5	-0.57	5468856700	155831	43.67	35250	35500	34800	45600	24600	35100	35094.79	24.66	0	27292	37833	36466	35733	34366	33633	36100	34000	245	10500	500	25970	50	1	49083901	17130	-126.91	1.95	12	0.32	-275.00	17854.00	44850	20240408	-22.19	28200	20240228	23.76	44850	-22.19	20240408	28200	23.76	20240228	44850	-22.19	20240408	28200	23.76	20240228	1.31	N	240810	500	245 억	12102097	N	N	1822	N	N
102	20240612	120900	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34900	-200	5	-0.57	4536128450	129097	36.18	35250	35500	34850	45600	24600	35100	35137.38	24.66	0	20944	37833	36466	35733	34366	33633	36100	34000	245	10500	500	25970	50	1	49083901	17130	-126.91	1.95	12	0.26	-275.00	17854.00	44850	20240408	-22.19	28200	20240228	23.76	44850	-22.19	20240408	28200	23.76	20240228	44850	-22.19	20240408	28200	23.76	20240228	1.31	N	240810	500	245 억	12102097	N	N	1822	N	N
103	20240612	110900	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35250	150	2	0.43	2999278200	85287	23.90	35250	35500	34850	45600	24600	35100	35166.92	24.66	0	16367	37833	36466	35733	34366	33633	36100	34000	245	10500	500	25970	50	1	49083901	17302	-128.18	1.97	12	0.17	-275.00	17854.00	44850	20240408	-21.40	28200	20240228	25.00	44850	-21.40	20240408	28200	25.00	20240228	44850	-21.40	20240408	28200	25.00	20240228	1.31	N	240810	500	245 억	12102097	N	N	1822	N	N
104	20240612	100903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35100	0	3	0.00	1930947300	54928	15.39	35250	35500	34850	45600	24600	35100	35154.19	24.66	0	4832	37833	36466	35733	34366	33633	36100	34000	245	10500	500	25970	50	1	49083901	17228	-127.64	1.97	12	0.11	-275.00	17854.00	44850	20240408	-21.74	28200	20240228	24.47	44850	-21.74	20240408	28200	24.47	20240228	44850	-21.74	20240408	28200	24.47	20240228	1.31	N	240810	500	245 억	12102097	N	N	1822	N	N
105	20240612	090904	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35450	350	2	1.00	580158600	16516	4.63	35250	35500	34850	45600	24600	35100	35127.13	24.66	0	-3340	37833	36466	35733	34366	33633	36100	34000	245	10500	500	25970	50	1	49083901	17400	-128.91	1.99	12	0.03	-275.00	17854.00	44850	20240408	-20.96	28200	20240228	25.71	44850	-20.96	20240408	28200	25.71	20240228	44850	-20.96	20240408	28200	25.71	20240228	1.31	N	240810	500	245 억	12102097	N	N	1822	N	N
106	20240610	160854	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36800	-50	5	-0.14	5574642000	152626	55.64	36500	36950	36200	47900	25800	36850	36524.09	24.43	0	63070	38116	37482	37016	36382	35916	37250	36150	245	11050	500	27260	50	1	49083901	18063	-133.82	2.06	12	0.31	-275.00	17854.00	44850	20240408	-17.95	28200	20240228	30.50	44850	-17.95	20240408	28200	30.50	20240228	44850	-17.95	20240408	28200	30.50	20240228	1.29	N	240810	500	245 억	11991968	N	N	3879	N	N
107	20240610	150903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36700	-150	5	-0.41	5315183400	145568	53.07	36500	36950	36200	47900	25800	36850	36513.22	24.43	0	61371	38116	37482	37016	36382	35916	37250	36150	245	11050	500	27260	50	1	49083901	18014	-133.45	2.06	12	0.30	-275.00	17854.00	44850	20240408	-18.17	28200	20240228	30.14	44850	-18.17	20240408	28200	30.14	20240228	44850	-18.17	20240408	28200	30.14	20240228	1.29	N	240810	500	245 억	11991968	N	N	13978	N	N
108	20240610	140859	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36700	-150	5	-0.41	4710544200	129074	47.06	36500	36950	36200	47900	25800	36850	36494.70	24.43	0	51591	38116	37482	37016	36382	35916	37250	36150	245	11050	500	27260	50	1	49083901	18014	-133.45	2.06	12	0.26	-275.00	17854.00	44850	20240408	-18.17	28200	20240228	30.14	44850	-18.17	20240408	28200	30.14	20240228	44850	-18.17	20240408	28200	30.14	20240228	1.29	N	240810	500	245 억	11991968	N	N	13978	N	N
109	20240610	130855	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36700	-150	5	-0.41	4170341800	114338	41.68	36500	36950	36200	47900	25800	36850	36473.55	24.43	0	43602	38116	37482	37016	36382	35916	37250	36150	245	11050	500	27260	50	1	49083901	18014	-133.45	2.06	12	0.23	-275.00	17854.00	44850	20240408	-18.17	28200	20240228	30.14	44850	-18.17	20240408	28200	30.14	20240228	44850	-18.17	20240408	28200	30.14	20240228	1.29	N	240810	500	245 억	11991968	N	N	13978	N	N
110	20240610	120857	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36550	-300	5	-0.81	3918309700	107453	39.17	36500	36950	36200	47900	25800	36850	36465.06	24.43	0	38500	38116	37482	37016	36382	35916	37250	36150	245	11050	500	27260	50	1	49083901	17940	-132.91	2.05	12	0.22	-275.00	17854.00	44850	20240408	-18.51	28200	20240228	29.61	44850	-18.51	20240408	28200	29.61	20240228	44850	-18.51	20240408	28200	29.61	20240228	1.29	N	240810	500	245 억	11991968	N	N	13978	N	N
111	20240610	110859	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36300	-550	5	-1.49	3093168100	84730	30.89	36500	36950	36200	47900	25800	36850	36505.86	24.43	0	27477	38116	37482	37016	36382	35916	37250	36150	245	11050	500	27260	50	1	49083901	17817	-132.00	2.03	12	0.17	-275.00	17854.00	44850	20240408	-19.06	28200	20240228	28.72	44850	-19.06	20240408	28200	28.72	20240228	44850	-19.06	20240408	28200	28.72	20240228	1.29	N	240810	500	245 억	11991968	N	N	13978	N	N
112	20240610	100856	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36500	-350	5	-0.95	2026588650	55375	20.19	36500	36950	36350	47900	25800	36850	36597.18	24.43	0	13043	38116	37482	37016	36382	35916	37250	36150	245	11050	500	27260	50	1	49083901	17916	-132.73	2.04	12	0.11	-275.00	17854.00	44850	20240408	-18.62	28200	20240228	29.43	44850	-18.62	20240408	28200	29.43	20240228	44850	-18.62	20240408	28200	29.43	20240228	1.29	N	240810	500	245 억	11991968	N	N	13978	N	N
113	20240610	090902	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36550	-300	5	-0.81	527471750	14468	5.27	36500	36600	36350	47900	25800	36850	36455.69	24.43	0	1726	38116	37482	37016	36382	35916	37250	36150	245	11050	500	27260	50	1	49083901	17940	-132.91	2.05	12	0.03	-275.00	17854.00	44850	20240408	-18.51	28200	20240228	29.61	44850	-18.51	20240408	28200	29.61	20240228	44850	-18.51	20240408	28200	29.61	20240228	1.29	N	240810	500	245 억	11991968	N	N	13978	N	N
114	20240607	160926	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36850	150	2	0.41	10139753550	272760	67.62	37100	37650	36550	47700	25700	36700	37175.76	24.31	0	-5950	39166	37932	36966	35732	34766	37450	35250	245	11000	500	27150	50	1	49083901	18087	-134.00	2.06	12	0.56	-275.00	17854.00	44850	20240408	-17.84	28200	20240228	30.67	44850	-17.84	20240408	28200	30.67	20240228	44850	-17.84	20240408	28200	30.67	20240228	1.30	N	240810	500	245 억	11933653	N	N	13978	N	N
115	20240607	150933	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37050	350	2	0.95	9537333950	256427	63.58	37100	37650	36550	47700	25700	36700	37193.18	24.31	0	-1751	39166	37932	36966	35732	34766	37450	35250	245	11000	500	27150	50	1	49083901	18186	-134.73	2.08	12	0.52	-275.00	17854.00	44850	20240408	-17.39	28200	20240228	31.38	44850	-17.39	20240408	28200	31.38	20240228	44850	-17.39	20240408	28200	31.38	20240228	1.30	N	240810	500	245 억	11933653	N	N	3623	N	N
116	20240607	140927	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37000	300	2	0.82	8211716950	220698	54.72	37100	37650	36550	47700	25700	36700	37207.94	24.31	0	8085	39166	37932	36966	35732	34766	37450	35250	245	11000	500	27150	50	1	49083901	18161	-134.55	2.07	12	0.45	-275.00	17854.00	44850	20240408	-17.50	28200	20240228	31.21	44850	-17.50	20240408	28200	31.21	20240228	44850	-17.50	20240408	28200	31.21	20240228	1.30	N	240810	500	245 억	11933653	N	N	3623	N	N
117	20240607	130922	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37050	350	2	0.95	7266597650	195210	48.40	37100	37650	36550	47700	25700	36700	37224.52	24.31	0	8292	39166	37932	36966	35732	34766	37450	35250	245	11000	500	27150	50	1	49083901	18186	-134.73	2.08	12	0.40	-275.00	17854.00	44850	20240408	-17.39	28200	20240228	31.38	44850	-17.39	20240408	28200	31.38	20240228	44850	-17.39	20240408	28200	31.38	20240228	1.30	N	240810	500	245 억	11933653	N	N	3623	N	N
118	20240607	120927	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37100	400	2	1.09	6574266800	176573	43.78	37100	37650	36550	47700	25700	36700	37232.57	24.31	0	14619	39166	37932	36966	35732	34766	37450	35250	245	11000	500	27150	50	1	49083901	18210	-134.91	2.08	12	0.36	-275.00	17854.00	44850	20240408	-17.28	28200	20240228	31.56	44850	-17.28	20240408	28200	31.56	20240228	44850	-17.28	20240408	28200	31.56	20240228	1.30	N	240810	500	245 억	11933653	N	N	3623	N	N
119	20240607	110913	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37150	450	2	1.23	5636989100	151292	37.51	37100	37650	36550	47700	25700	36700	37259.01	24.31	0	19404	39166	37932	36966	35732	34766	37450	35250	245	11000	500	27150	50	1	49083901	18235	-135.09	2.08	12	0.31	-275.00	17854.00	44850	20240408	-17.17	28200	20240228	31.74	44850	-17.17	20240408	28200	31.74	20240228	44850	-17.17	20240408	28200	31.74	20240228	1.30	N	240810	500	245 억	11933653	N	N	3623	N	N
120	20240607	100927	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37150	450	2	1.23	4428678200	118799	29.45	37100	37650	36550	47700	25700	36700	37278.75	24.31	0	19966	39166	37932	36966	35732	34766	37450	35250	245	11000	500	27150	50	1	49083901	18235	-135.09	2.08	12	0.24	-275.00	17854.00	44850	20240408	-17.17	28200	20240228	31.74	44850	-17.17	20240408	28200	31.74	20240228	44850	-17.17	20240408	28200	31.74	20240228	1.30	N	240810	500	245 억	11933653	N	N	3623	N	N
121	20240607	090925	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36700	0	3	0.00	471278700	12814	3.18	37100	37100	36550	47700	25700	36700	36778.43	24.31	0	-5677	39166	37932	36966	35732	34766	37450	35250	245	11000	500	27150	50	1	49083901	18014	-133.45	2.06	12	0.03	-275.00	17854.00	44850	20240408	-18.17	28200	20240228	30.14	44850	-18.17	20240408	28200	30.14	20240228	44850	-18.17	20240408	28200	30.14	20240228	1.30	N	240810	500	245 억	11933653	N	N	3623	N	N
122	20240605	160923	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36700	600	2	1.66	14849747000	401086	224.83	37800	38200	36000	46900	25300	36100	37023.99	24.47	0	-51825	37700	36900	36400	35600	35100	36650	35350	245	10800	500	26710	50	1	49083901	18014	-133.45	2.06	12	0.82	-275.00	17854.00	44850	20240408	-18.17	28200	20240228	30.14	44850	-18.17	20240408	28200	30.14	20240228	44850	-18.17	20240408	28200	30.14	20240228	1.31	N	240810	500	245 억	12010876	N	N	3623	N	N
123	20240605	150920	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36900	800	2	2.22	14426878750	389588	218.39	37800	38200	36000	46900	25300	36100	37031.12	24.47	0	-54131	37700	36900	36400	35600	35100	36650	35350	245	10800	500	26710	50	1	49083901	18112	-134.18	2.07	12	0.79	-275.00	17854.00	44850	20240408	-17.73	28200	20240228	30.85	44850	-17.73	20240408	28200	30.85	20240228	44850	-17.73	20240408	28200	30.85	20240228	1.31	N	240810	500	245 억	12010876	N	N	1	N	N
124	20240605	140923	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36500	400	2	1.11	12459270150	336181	188.45	37800	38200	36000	46900	25300	36100	37061.20	24.47	0	-63518	37700	36900	36400	35600	35100	36650	35350	245	10800	500	26710	50	1	49083901	17916	-132.73	2.04	12	0.68	-275.00	17854.00	44850	20240408	-18.62	28200	20240228	29.43	44850	-18.62	20240408	28200	29.43	20240228	44850	-18.62	20240408	28200	29.43	20240228	1.31	N	240810	500	245 억	12010876	N	N	1	N	N
125	20240605	130922	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36350	250	2	0.69	11762966900	317075	177.74	37800	38200	36000	46900	25300	36100	37098.37	24.47	0	-64060	37700	36900	36400	35600	35100	36650	35350	245	10800	500	26710	50	1	49083901	17842	-132.18	2.04	12	0.65	-275.00	17854.00	44850	20240408	-18.95	28200	20240228	28.90	44850	-18.95	20240408	28200	28.90	20240228	44850	-18.95	20240408	28200	28.90	20240228	1.31	N	240810	500	245 억	12010876	N	N	1	N	N
126	20240605	120919	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36650	550	2	1.52	11034170450	297095	166.54	37800	38200	36000	46900	25300	36100	37140.21	24.47	0	-61836	37700	36900	36400	35600	35100	36650	35350	245	10800	500	26710	50	1	49083901	17989	-133.27	2.05	12	0.61	-275.00	17854.00	44850	20240408	-18.28	28200	20240228	29.96	44850	-18.28	20240408	28200	29.96	20240228	44850	-18.28	20240408	28200	29.96	20240228	1.31	N	240810	500	245 억	12010876	N	N	1	N	N
127	20240605	110920	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36500	400	2	1.11	10415810700	280188	157.06	37800	38200	36000	46900	25300	36100	37174.36	24.47	0	-63214	37700	36900	36400	35600	35100	36650	35350	245	10800	500	26710	50	1	49083901	17916	-132.73	2.04	12	0.57	-275.00	17854.00	44850	20240408	-18.62	28200	20240228	29.43	44850	-18.62	20240408	28200	29.43	20240228	44850	-18.62	20240408	28200	29.43	20240228	1.31	N	240810	500	245 억	12010876	N	N	1	N	N
128	20240605	100919	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36250	150	2	0.42	8784429900	235288	131.89	37800	38200	36200	46900	25300	36100	37334.80	24.47	0	-54783	37700	36900	36400	35600	35100	36650	35350	245	10800	500	26710	50	1	49083901	17793	-131.82	2.03	12	0.48	-275.00	17854.00	44850	20240408	-19.18	28200	20240228	28.55	44850	-19.18	20240408	28200	28.55	20240228	44850	-19.18	20240408	28200	28.55	20240228	1.31	N	240810	500	245 억	12010876	N	N	1	N	N
129	20240605	090917	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37000	900	2	2.49	4817111900	127749	71.61	37800	38200	36700	46900	25300	36100	37707.63	24.47	0	-20779	37700	36900	36400	35600	35100	36650	35350	245	10800	500	26710	50	1	49083901	18161	-134.55	2.07	12	0.26	-275.00	17854.00	44850	20240408	-17.50	28200	20240228	31.21	44850	-17.50	20240408	28200	31.21	20240228	44850	-17.50	20240408	28200	31.21	20240228	1.31	N	240810	500	245 억	12010876	N	N	1	N	N
130	20240604	160911	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36100	-750	5	-2.04	5981048550	163450	54.94	36850	37200	35900	47900	25800	36850	36593.05	24.44	0	-22224	38616	37732	36416	35532	34216	38175	35975	245	11050	500	27260	50	1	49083901	17719	-131.27	2.02	12	0.33	-275.00	17854.00	44850	20240408	-19.51	28200	20240228	28.01	44850	-19.51	20240408	28200	28.01	20240228	44850	-19.51	20240408	28200	28.01	20240228	1.27	N	240810	500	245 억	11998144	N	N	1	N	N
131	20240604	150911	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36050	-800	5	-2.17	5541035650	151239	50.83	36850	37200	35950	47900	25800	36850	36637.61	24.44	0	-20383	38616	37732	36416	35532	34216	38175	35975	245	11050	500	27260	50	1	49083901	17695	-131.09	2.02	12	0.31	-275.00	17854.00	44850	20240408	-19.62	28200	20240228	27.84	44850	-19.62	20240408	28200	27.84	20240228	44850	-19.62	20240408	28200	27.84	20240228	1.27	N	240810	500	245 억	11998144	N	N	41	N	N
132	20240604	140914	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36250	-600	5	-1.63	4735704400	128946	43.34	36850	37200	36100	47900	25800	36850	36726.26	24.44	0	-11606	38616	37732	36416	35532	34216	38175	35975	245	11050	500	27260	50	1	49083901	17793	-131.82	2.03	12	0.26	-275.00	17854.00	44850	20240408	-19.18	28200	20240228	28.55	44850	-19.18	20240408	28200	28.55	20240228	44850	-19.18	20240408	28200	28.55	20240228	1.27	N	240810	500	245 억	11998144	N	N	41	N	N
133	20240604	130911	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36450	-400	5	-1.09	3811577900	103510	34.79	36850	37200	36250	47900	25800	36850	36823.28	24.44	0	-9015	38616	37732	36416	35532	34216	38175	35975	245	11050	500	27260	50	1	49083901	17891	-132.55	2.04	12	0.21	-275.00	17854.00	44850	20240408	-18.73	28200	20240228	29.26	44850	-18.73	20240408	28200	29.26	20240228	44850	-18.73	20240408	28200	29.26	20240228	1.27	N	240810	500	245 억	11998144	N	N	41	N	N
134	20240604	120909	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36600	-250	5	-0.68	3401041500	92277	31.02	36850	37200	36250	47900	25800	36850	36856.87	24.44	0	-4043	38616	37732	36416	35532	34216	38175	35975	245	11050	500	27260	50	1	49083901	17965	-133.09	2.05	12	0.19	-275.00	17854.00	44850	20240408	-18.39	28200	20240228	29.79	44850	-18.39	20240408	28200	29.79	20240228	44850	-18.39	20240408	28200	29.79	20240228	1.27	N	240810	500	245 억	11998144	N	N	41	N	N
135	20240604	110906	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36700	-150	5	-0.41	3013492650	81719	27.47	36850	37200	36250	47900	25800	36850	36876.28	24.44	0	-2010	38616	37732	36416	35532	34216	38175	35975	245	11050	500	27260	50	1	49083901	18014	-133.45	2.06	12	0.17	-275.00	17854.00	44850	20240408	-18.17	28200	20240228	30.14	44850	-18.17	20240408	28200	30.14	20240228	44850	-18.17	20240408	28200	30.14	20240228	1.27	N	240810	500	245 억	11998144	N	N	41	N	N
136	20240604	100908	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37050	200	2	0.54	2234163850	60552	20.35	36850	37200	36250	47900	25800	36850	36896.62	24.44	0	1068	38616	37732	36416	35532	34216	38175	35975	245	11050	500	27260	50	1	49083901	18186	-134.73	2.08	12	0.12	-275.00	17854.00	44850	20240408	-17.39	28200	20240228	31.38	44850	-17.39	20240408	28200	31.38	20240228	44850	-17.39	20240408	28200	31.38	20240228	1.27	N	240810	500	245 억	11998144	N	N	41	N	N
137	20240604	090908	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36800	-50	5	-0.14	382025050	10384	3.49	36850	37000	36550	47900	25800	36850	36789.78	24.44	0	1171	38616	37732	36416	35532	34216	38175	35975	245	11050	500	27260	50	1	49083901	18063	-133.82	2.06	12	0.02	-275.00	17854.00	44850	20240408	-17.95	28200	20240228	30.50	44850	-17.95	20240408	28200	30.50	20240228	44850	-17.95	20240408	28200	30.50	20240228	1.27	N	240810	500	245 억	11998144	N	N	41	N	N
138	20240603	160858	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36850	1450	2	4.10	10889101700	296445	145.74	35800	37300	35100	46000	24800	35400	36731.99	24.49	0	-41863	37433	36416	35883	34866	34333	36150	34600	245	10600	500	26190	50	1	49083901	18087	-134.00	2.06	12	0.60	-275.00	17854.00	44850	20240408	-17.84	28200	20240228	30.67	44850	-17.84	20240408	28200	30.67	20240228	44850	-17.84	20240408	28200	30.67	20240228	1.31	N	240810	500	245 억	12022801	N	N	41	N	N
139	20240603	150900	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36750	1350	2	3.81	10023317650	272953	134.19	35800	37300	35100	46000	24800	35400	36721.77	24.49	0	-35459	37433	36416	35883	34866	34333	36150	34600	245	10600	500	26190	50	1	49083901	18038	-133.64	2.06	12	0.56	-275.00	17854.00	44850	20240408	-18.06	28200	20240228	30.32	44850	-18.06	20240408	28200	30.32	20240228	44850	-18.06	20240408	28200	30.32	20240228	1.31	N	240810	500	245 억	12022801	N	N	383	N	N
140	20240603	140858	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36800	1400	2	3.95	9375654500	255340	125.53	35800	37300	35100	46000	24800	35400	36718.31	24.49	0	-31664	37433	36416	35883	34866	34333	36150	34600	245	10600	500	26190	50	1	49083901	18063	-133.82	2.06	12	0.52	-275.00	17854.00	44850	20240408	-17.95	28200	20240228	30.50	44850	-17.95	20240408	28200	30.50	20240228	44850	-17.95	20240408	28200	30.50	20240228	1.31	N	240810	500	245 억	12022801	N	N	383	N	N
141	20240603	130859	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36800	1400	2	3.95	8849651550	241069	118.51	35800	37300	35100	46000	24800	35400	36710.04	24.49	0	-30577	37433	36416	35883	34866	34333	36150	34600	245	10600	500	26190	50	1	49083901	18063	-133.82	2.06	12	0.49	-275.00	17854.00	44850	20240408	-17.95	28200	20240228	30.50	44850	-17.95	20240408	28200	30.50	20240228	44850	-17.95	20240408	28200	30.50	20240228	1.31	N	240810	500	245 억	12022801	N	N	383	N	N
142	20240603	120858	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36600	1200	2	3.39	8335472650	227081	111.64	35800	37300	35100	46000	24800	35400	36707.05	24.49	0	-29398	37433	36416	35883	34866	34333	36150	34600	245	10600	500	26190	50	1	49083901	17965	-133.09	2.05	12	0.46	-275.00	17854.00	44850	20240408	-18.39	28200	20240228	29.79	44850	-18.39	20240408	28200	29.79	20240228	44850	-18.39	20240408	28200	29.79	20240228	1.31	N	240810	500	245 억	12022801	N	N	383	N	N
143	20240603	110852	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36950	1550	2	4.38	7297002900	198803	97.74	35800	37300	35100	46000	24800	35400	36704.69	24.49	0	-18353	37433	36416	35883	34866	34333	36150	34600	245	10600	500	26190	50	1	49083901	18137	-134.36	2.07	12	0.41	-275.00	17854.00	44850	20240408	-17.61	28200	20240228	31.03	44850	-17.61	20240408	28200	31.03	20240228	44850	-17.61	20240408	28200	31.03	20240228	1.31	N	240810	500	245 억	12022801	N	N	383	N	N
144	20240603	100848	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36950	1550	2	4.38	4167675700	114316	56.20	35800	37100	35100	46000	24800	35400	36457.50	24.49	0	-7330	37433	36416	35883	34866	34333	36150	34600	245	10600	500	26190	50	1	49083901	18137	-134.36	2.07	12	0.23	-275.00	17854.00	44850	20240408	-17.61	28200	20240228	31.03	44850	-17.61	20240408	28200	31.03	20240228	44850	-17.61	20240408	28200	31.03	20240228	1.31	N	240810	500	245 억	12022801	N	N	383	N	N
145	20240603	090849	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35600	200	2	0.56	388781400	10956	5.39	35800	35800	35100	46000	24800	35400	35485.71	24.49	0	-4353	37433	36416	35883	34866	34333	36150	34600	245	10600	500	26190	50	1	49083901	17474	-129.45	1.99	12	0.02	-275.00	17854.00	44850	20240408	-20.62	28200	20240228	26.24	44850	-20.62	20240408	28200	26.24	20240228	44850	-20.62	20240408	28200	26.24	20240228	1.31	N	240810	500	245 억	12022801	N	N	383	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History