KissMeData/240810/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	161045	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35400	-1250	5	-3.41	7241497550	202433	61.18	36900	36900	35350	47600	25700	36650	35773.17	24.63	-67456	38283	37466	36383	35566	34483	37875	35975	245	10950	500	27120	50	1	49083901	17376	-128.73	1.98	12	0.41	-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	1.33	N	240810	500	245 억	12087068	N	N	383	N	N
3	20240531	151045	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35550	-1100	5	-3.00	6264445500	174844	52.84	36900	36900	35350	47600	25700	36650	35828.70	24.63	-65406	38283	37466	36383	35566	34483	37875	35975	245	10950	500	27120	50	1	49083901	17449	-129.27	1.99	12	0.36	-275.00	17854.00	44850	20240408	-20.74	28200	20240228	26.06	44850	-20.74	20240408	28200	26.06	20240228	44850	-20.74	20240408	28200	26.06	20240228	1.33	N	240810	500	245 억	12087068	N	N	3503	N	N
4	20240531	141043	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35600	-1050	5	-2.86	5644321100	157417	47.57	36900	36900	35350	47600	25700	36650	35855.78	24.63	-63164	38283	37466	36383	35566	34483	37875	35975	245	10950	500	27120	50	1	49083901	17474	-129.45	1.99	12	0.32	-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	1.33	N	240810	500	245 억	12087068	N	N	3503	N	N
5	20240531	131048	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35450	-1200	5	-3.27	5133890250	143042	43.23	36900	36900	35400	47600	25700	36650	35890.71	24.63	-57133	38283	37466	36383	35566	34483	37875	35975	245	10950	500	27120	50	1	49083901	17400	-128.91	1.99	12	0.29	-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	1.33	N	240810	500	245 억	12087068	N	N	3503	N	N
6	20240531	121051	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35750	-900	5	-2.46	3998753350	111123	33.58	36900	36900	35550	47600	25700	36650	35984.84	24.63	-41100	38283	37466	36383	35566	34483	37875	35975	245	10950	500	27120	50	1	49083901	17547	-130.00	2.00	12	0.23	-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	1.33	N	240810	500	245 억	12087068	N	N	3503	N	N
7	20240531	111047	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35850	-800	5	-2.18	3289072800	91308	27.59	36900	36900	35550	47600	25700	36650	36021.63	24.63	-31063	38283	37466	36383	35566	34483	37875	35975	245	10950	500	27120	50	1	49083901	17597	-130.36	2.01	12	0.19	-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	1.33	N	240810	500	245 억	12087068	N	N	3503	N	N
8	20240531	101044	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35800	-850	5	-2.32	2271561200	62987	19.03	36900	36900	35550	47600	25700	36650	36063.83	24.63	-21483	38283	37466	36383	35566	34483	37875	35975	245	10950	500	27120	50	1	49083901	17572	-130.18	2.01	12	0.13	-275.00	17854.00	44850	20240408	-20.18	28200	20240228	26.95	44850	-20.18	20240408	28200	26.95	20240228	44850	-20.18	20240408	28200	26.95	20240228	1.33	N	240810	500	245 억	12087068	N	N	3503	N	N
9	20240531	091048	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36300	-350	5	-0.95	671698600	18432	5.57	36900	36900	36000	47600	25700	36650	36441.81	24.63	-5231	38283	37466	36383	35566	34483	37875	35975	245	10950	500	27120	50	1	49083901	17817	-132.00	2.03	12	0.04	-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	1.33	N	240810	500	245 억	12087068	N	N	3503	N	N
10	20240530	161040	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36650	950	2	2.66	11999323850	329235	159.54	35750	37200	35300	46400	25000	35700	36447.61	24.44	49405	36866	36282	35916	35332	34966	36100	35150	245	10700	500	26410	50	1	49083901	17989	-133.27	2.05	12	0.67	-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	1.33	N	240810	500	245 억	11995186	N	N	3503	N	N
11	20240530	151042	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36650	950	2	2.66	11329708850	310956	150.68	35750	37200	35300	46400	25000	35700	36437.26	24.44	49832	36866	36282	35916	35332	34966	36100	35150	245	10700	500	26410	50	1	49083901	17989	-133.27	2.05	12	0.63	-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	1.33	N	240810	500	245 억	11995186	N	N	11260	N	N
12	20240530	141041	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36550	850	2	2.38	9439853750	259340	125.67	35750	37200	35300	46400	25000	35700	36402.01	24.44	45729	36866	36282	35916	35332	34966	36100	35150	245	10700	500	26410	50	1	49083901	17940	-132.91	2.05	12	0.53	-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	1.33	N	240810	500	245 억	11995186	N	N	11260	N	N
13	20240530	131044	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36800	1100	2	3.08	7779866750	213983	103.69	35750	37200	35300	46400	25000	35700	36360.23	24.44	32571	36866	36282	35916	35332	34966	36100	35150	245	10700	500	26410	50	1	49083901	18063	-133.82	2.06	12	0.44	-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	1.33	N	240810	500	245 억	11995186	N	N	11260	N	N
14	20240530	121040	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36750	1050	2	2.94	5468495700	151311	73.32	35750	36950	35300	46400	25000	35700	36143.45	24.44	13404	36866	36282	35916	35332	34966	36100	35150	245	10700	500	26410	50	1	49083901	18038	-133.64	2.06	12	0.31	-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	1.33	N	240810	500	245 억	11995186	N	N	11260	N	N
15	20240530	111042	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36200	500	2	1.40	2939810750	82100	39.78	35750	36350	35300	46400	25000	35700	35808.90	24.44	-1775	36866	36282	35916	35332	34966	36100	35150	245	10700	500	26410	50	1	49083901	17768	-131.64	2.03	12	0.17	-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	1.33	N	240810	500	245 억	11995186	N	N	11260	N	N
16	20240530	101045	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35900	200	2	0.56	2068473350	57816	28.02	35750	36350	35300	46400	25000	35700	35778.07	24.44	235	36866	36282	35916	35332	34966	36100	35150	245	10700	500	26410	50	1	49083901	17621	-130.55	2.01	12	0.12	-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	1.33	N	240810	500	245 억	11995186	N	N	11260	N	N
17	20240530	091042	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35950	250	2	0.70	572149850	16091	7.80	35750	35950	35300	46400	25000	35700	35548.51	24.44	902	36866	36282	35916	35332	34966	36100	35150	245	10700	500	26410	50	1	49083901	17646	-130.73	2.01	12	0.03	-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	1.33	N	240810	500	245 억	11995186	N	N	11260	N	N
18	20240529	161034	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35700	-450	5	-1.24	7379004200	204747	36.89	36200	36500	35550	46950	25350	36150	36040.92	24.53	13845	38316	37232	36416	35332	34516	37775	35875	245	10800	500	26750	50	1	49083901	17523	-129.82	2.00	12	0.42	-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	1.37	N	240810	500	245 억	12039719	N	N	11260	N	N
19	20240529	151033	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35700	-450	5	-1.24	7109599350	197197	35.53	36200	36500	35550	46950	25350	36150	36053.27	24.53	13124	38316	37232	36416	35332	34516	37775	35875	245	10800	500	26750	50	1	49083901	17523	-129.82	2.00	12	0.40	-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	1.37	N	240810	500	245 억	12039719	N	N	36538	N	N
20	20240529	141033	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35900	-250	5	-0.69	5951365050	164769	29.69	36200	36500	35750	46950	25350	36150	36119.44	24.53	7287	38316	37232	36416	35332	34516	37775	35875	245	10800	500	26750	50	1	49083901	17621	-130.55	2.01	12	0.34	-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	1.37	N	240810	500	245 억	12039719	N	N	36538	N	N
21	20240529	131036	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36000	-150	5	-0.41	5165811900	142873	25.74	36200	36500	35850	46950	25350	36150	36156.67	24.53	7879	38316	37232	36416	35332	34516	37775	35875	245	10800	500	26750	50	1	49083901	17670	-130.91	2.02	12	0.29	-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	1.37	N	240810	500	245 억	12039719	N	N	36538	N	N
22	20240529	121034	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36050	-100	5	-0.28	4514851500	124770	22.48	36200	36500	36000	46950	25350	36150	36185.40	24.53	8364	38316	37232	36416	35332	34516	37775	35875	245	10800	500	26750	50	1	49083901	17695	-131.09	2.02	12	0.25	-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	1.37	N	240810	500	245 억	12039719	N	N	36538	N	N
23	20240529	111036	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36300	150	2	0.41	3945552700	109026	19.64	36200	36500	36000	46950	25350	36150	36189.11	24.53	9538	38316	37232	36416	35332	34516	37775	35875	245	10800	500	26750	50	1	49083901	17817	-132.00	2.03	12	0.22	-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	1.37	N	240810	500	245 억	12039719	N	N	36538	N	N
24	20240529	101030	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36000	-150	5	-0.41	3319964000	91725	16.53	36200	36500	36000	46950	25350	36150	36194.77	24.53	9070	38316	37232	36416	35332	34516	37775	35875	245	10800	500	26750	50	1	49083901	17670	-130.91	2.02	12	0.19	-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	1.37	N	240810	500	245 억	12039719	N	N	36538	N	N
25	20240529	091030	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36200	50	2	0.14	1009078400	27869	5.02	36200	36500	36050	46950	25350	36150	36207.97	24.53	2206	38316	37232	36416	35332	34516	37775	35875	245	10800	500	26750	50	1	49083901	17768	-131.64	2.03	12	0.06	-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	1.37	N	240810	500	245 억	12039719	N	N	36538	N	N
26	20240528	161026	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36150	650	2	1.83	20322037750	553149	181.54	35900	37500	35600	46150	24850	35500	36739.05	24.40	78350	36966	36232	34916	34182	32866	36600	34550	245	10650	500	26270	50	1	49083901	17744	-131.45	2.02	12	1.13	-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	1.34	N	240810	500	245 억	11978031	N	N	36538	N	N
27	20240528	151028	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36250	750	2	2.11	19472454400	529691	173.84	35900	37500	35600	46150	24850	35500	36761.94	24.40	79892	36966	36232	34916	34182	32866	36600	34550	245	10650	500	26270	50	1	49083901	17793	-131.82	2.03	12	1.08	-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	1.34	N	240810	500	245 억	11978031	N	N	9673	N	N
28	20240528	141031	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36450	950	2	2.68	18431136200	501021	164.43	35900	37500	35600	46150	24850	35500	36787.18	24.40	83476	36966	36232	34916	34182	32866	36600	34550	245	10650	500	26270	50	1	49083901	17891	-132.55	2.04	12	1.02	-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	1.34	N	240810	500	245 억	11978031	N	N	9673	N	N
29	20240528	131026	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36450	950	2	2.68	17188478850	466881	153.23	35900	37500	35600	46150	24850	35500	36815.58	24.40	87071	36966	36232	34916	34182	32866	36600	34550	245	10650	500	26270	50	1	49083901	17891	-132.55	2.04	12	0.95	-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	1.34	N	240810	500	245 억	11978031	N	N	9673	N	N
30	20240528	121026	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36600	1100	2	3.10	16279066850	441974	145.05	35900	37500	35600	46150	24850	35500	36832.67	24.40	95273	36966	36232	34916	34182	32866	36600	34550	245	10650	500	26270	50	1	49083901	17965	-133.09	2.05	12	0.90	-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	1.34	N	240810	500	245 억	11978031	N	N	9673	N	N
31	20240528	111011	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36650	1150	2	3.24	15272239250	414457	136.02	35900	37500	35600	46150	24850	35500	36848.83	24.40	94561	36966	36232	34916	34182	32866	36600	34550	245	10650	500	26270	50	1	49083901	17989	-133.27	2.05	12	0.84	-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	1.34	N	240810	500	245 억	11978031	N	N	9673	N	N
32	20240528	101027	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36700	1200	2	3.38	12803896900	346816	113.82	35900	37500	35600	46150	24850	35500	36918.46	24.40	102347	36966	36232	34916	34182	32866	36600	34550	245	10650	500	26270	50	1	49083901	18014	-133.45	2.06	12	0.71	-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	1.34	N	240810	500	245 억	11978031	N	N	9673	N	N
33	20240528	091029	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37000	1500	2	4.23	4610853800	125759	41.27	35900	37300	35600	46150	24850	35500	36664.32	24.40	54734	36966	36232	34916	34182	32866	36600	34550	245	10650	500	26270	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	1.34	N	240810	500	245 억	11978031	N	N	9673	N	N
34	20240527	161013	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35500	1600	2	4.72	10554106950	302857	125.74	34050	35650	33600	44050	23750	33900	34847.34	24.31	76116	35733	34816	34233	33316	32733	34525	33025	245	10150	500	25080	50	1	49083901	17425	-129.09	1.99	12	0.62	-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	11934656	N	N	9673	N	N
35	20240527	151029	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35400	1500	2	4.42	9370424250	269464	111.88	34050	35650	33600	44050	23750	33900	34774.31	24.31	71329	35733	34816	34233	33316	32733	34525	33025	245	10150	500	25080	50	1	49083901	17376	-128.73	1.98	12	0.55	-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	11934656	N	N	1446	N	N
36	20240527	141025	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34700	800	2	2.36	5857261800	169656	70.44	34050	35100	33600	44050	23750	33900	34524.34	24.31	39071	35733	34816	34233	33316	32733	34525	33025	245	10150	500	25080	50	1	49083901	17032	-126.18	1.94	12	0.35	-275.00	17854.00	44850	20240408	-22.63	28200	20240228	23.05	44850	-22.63	20240408	28200	23.05	20240228	44850	-22.63	20240408	28200	23.05	20240228	1.39	N	240810	500	245 억	11934656	N	N	1446	N	N
37	20240527	131026	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34550	650	2	1.92	5092076250	147508	61.24	34050	35100	33600	44050	23750	33900	34520.68	24.31	31887	35733	34816	34233	33316	32733	34525	33025	245	10150	500	25080	50	1	49083901	16958	-125.64	1.94	12	0.30	-275.00	17854.00	44850	20240408	-22.97	28200	20240228	22.52	44850	-22.97	20240408	28200	22.52	20240228	44850	-22.97	20240408	28200	22.52	20240228	1.39	N	240810	500	245 억	11934656	N	N	1446	N	N
38	20240527	121025	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34600	700	2	2.06	4557993600	132080	54.84	34050	35100	33600	44050	23750	33900	34509.34	24.31	29607	35733	34816	34233	33316	32733	34525	33025	245	10150	500	25080	50	1	49083901	16983	-125.82	1.94	12	0.27	-275.00	17854.00	44850	20240408	-22.85	28200	20240228	22.70	44850	-22.85	20240408	28200	22.70	20240228	44850	-22.85	20240408	28200	22.70	20240228	1.39	N	240810	500	245 억	11934656	N	N	1446	N	N
39	20240527	111025	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34500	600	2	1.77	3956606050	114681	47.61	34050	35100	33600	44050	23750	33900	34500.97	24.31	27609	35733	34816	34233	33316	32733	34525	33025	245	10150	500	25080	50	1	49083901	16934	-125.45	1.93	12	0.23	-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	11934656	N	N	1446	N	N
40	20240527	101023	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35000	1100	2	3.24	2710655000	78860	32.74	34050	35050	33600	44050	23750	33900	34373.00	24.31	23356	35733	34816	34233	33316	32733	34525	33025	245	10150	500	25080	50	1	49083901	17179	-127.27	1.96	12	0.16	-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	11934656	N	N	1446	N	N
41	20240527	091025	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33900	0	3	0.00	611365950	18063	7.50	34050	34100	33600	44050	23750	33900	33846.31	24.31	3471	35733	34816	34233	33316	32733	34525	33025	245	10150	500	25080	50	1	49083901	16639	-123.27	1.90	12	0.04	-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	1.39	N	240810	500	245 억	11934656	N	N	1446	N	N
42	20240524	160927	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33900	-1550	5	-4.37	8167371400	238580	65.02	34900	35150	33650	46050	24850	35450	34233.18	24.39	-12367	36583	36016	35283	34716	33983	36300	35000	245	10600	500	26230	50	1	49083901	16639	-123.27	1.90	12	0.49	-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	1.40	N	240810	500	245 억	11972398	N	N	1446	N	N
43	20240524	150929	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33800	-1650	5	-4.65	7415469000	216353	58.97	34900	35150	33650	46050	24850	35450	34273.88	24.39	-12361	36583	36016	35283	34716	33983	36300	35000	245	10600	500	26230	50	1	49083901	16590	-122.91	1.89	12	0.44	-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	11972398	N	N	7864	N	N
44	20240524	140934	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33950	-1500	5	-4.23	5073326550	147077	40.09	34900	35150	33900	46050	24850	35450	34493.18	24.39	-14494	36583	36016	35283	34716	33983	36300	35000	245	10600	500	26230	50	1	49083901	16664	-123.45	1.90	12	0.30	-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	1.40	N	240810	500	245 억	11972398	N	N	7864	N	N
45	20240524	130930	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34500	-950	5	-2.68	3302785800	95201	25.95	34900	35150	34450	46050	24850	35450	34691.32	24.39	-9004	36583	36016	35283	34716	33983	36300	35000	245	10600	500	26230	50	1	49083901	16934	-125.45	1.93	12	0.19	-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	1.40	N	240810	500	245 억	11972398	N	N	7864	N	N
46	20240524	120932	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34600	-850	5	-2.40	2588291250	74517	20.31	34900	35150	34500	46050	24850	35450	34732.50	24.39	-2863	36583	36016	35283	34716	33983	36300	35000	245	10600	500	26230	50	1	49083901	16983	-125.82	1.94	12	0.15	-275.00	17854.00	44850	20240408	-22.85	28200	20240228	22.70	44850	-22.85	20240408	28200	22.70	20240228	44850	-22.85	20240408	28200	22.70	20240228	1.40	N	240810	500	245 억	11972398	N	N	7864	N	N
47	20240524	110929	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34700	-750	5	-2.12	2107581200	60638	16.53	34900	35150	34500	46050	24850	35450	34754.70	24.39	451	36583	36016	35283	34716	33983	36300	35000	245	10600	500	26230	50	1	49083901	17032	-126.18	1.94	12	0.12	-275.00	17854.00	44850	20240408	-22.63	28200	20240228	23.05	44850	-22.63	20240408	28200	23.05	20240228	44850	-22.63	20240408	28200	23.05	20240228	1.40	N	240810	500	245 억	11972398	N	N	7864	N	N
48	20240524	100935	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34600	-850	5	-2.40	1466876050	42189	11.50	34900	35150	34500	46050	24850	35450	34766.23	24.39	842	36583	36016	35283	34716	33983	36300	35000	245	10600	500	26230	50	1	49083901	16983	-125.82	1.94	12	0.09	-275.00	17854.00	44850	20240408	-22.85	28200	20240228	22.70	44850	-22.85	20240408	28200	22.70	20240228	44850	-22.85	20240408	28200	22.70	20240228	1.40	N	240810	500	245 억	11972398	N	N	7864	N	N
49	20240524	090930	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34950	-500	5	-1.41	321798050	9216	2.51	34900	35150	34800	46050	24850	35450	34906.65	24.39	1074	36583	36016	35283	34716	33983	36300	35000	245	10600	500	26230	50	1	49083901	17155	-127.09	1.96	12	0.02	-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	1.40	N	240810	500	245 억	11972398	N	N	7864	N	N
50	20240523	160927	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35450	950	2	2.75	12950437200	366100	234.73	34900	35850	34550	44850	24150	34500	35373.93	24.31	56637	35266	34882	34416	34032	33566	35075	34225	245	10350	500	25530	50	1	49083901	17400	-128.91	1.99	12	0.75	-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	11930540	N	N	7864	N	N
51	20240523	150930	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35450	950	2	2.75	12254910350	346472	222.15	34900	35850	34550	44850	24150	34500	35370.56	24.31	51910	35266	34882	34416	34032	33566	35075	34225	245	10350	500	25530	50	1	49083901	17400	-128.91	1.99	12	0.71	-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	11930540	N	N	3139	N	N
52	20240523	140934	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35400	900	2	2.61	10895016050	308051	197.51	34900	35850	34550	44850	24150	34500	35367.57	24.31	45358	35266	34882	34416	34032	33566	35075	34225	245	10350	500	25530	50	1	49083901	17376	-128.73	1.98	12	0.63	-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	11930540	N	N	3139	N	N
53	20240523	130932	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35450	950	2	2.75	9514403700	269064	172.52	34900	35850	34550	44850	24150	34500	35361.12	24.31	35675	35266	34882	34416	34032	33566	35075	34225	245	10350	500	25530	50	1	49083901	17400	-128.91	1.99	12	0.55	-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	11930540	N	N	3139	N	N
54	20240523	120928	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35250	750	2	2.17	8206190200	232005	148.76	34900	35850	34550	44850	24150	34500	35370.75	24.31	25959	35266	34882	34416	34032	33566	35075	34225	245	10350	500	25530	50	1	49083901	17302	-128.18	1.97	12	0.47	-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	11930540	N	N	3139	N	N
55	20240523	110926	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35150	650	2	1.88	7207367200	203631	130.56	34900	35850	34550	44850	24150	34500	35394.25	24.31	34298	35266	34882	34416	34032	33566	35075	34225	245	10350	500	25530	50	1	49083901	17253	-127.82	1.97	12	0.41	-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	11930540	N	N	3139	N	N
56	20240523	100928	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35200	700	2	2.03	6323948800	178491	114.44	34900	35850	34550	44850	24150	34500	35430.07	24.31	33733	35266	34882	34416	34032	33566	35075	34225	245	10350	500	25530	50	1	49083901	17278	-128.00	1.97	12	0.36	-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	11930540	N	N	3139	N	N
57	20240523	090933	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35100	600	2	1.74	2071683150	58738	37.66	34900	35650	34550	44850	24150	34500	35269.90	24.31	9292	35266	34882	34416	34032	33566	35075	34225	245	10350	500	25530	50	1	49083901	17228	-127.64	1.97	12	0.12	-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	11930540	N	N	3139	N	N
58	20240522	160918	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34500	200	2	0.58	5325825850	154522	92.75	34300	34800	33950	44550	24050	34300	34466.79	24.27	12783	35233	34766	34383	33916	33533	34575	33725	245	10250	500	25380	50	1	49083901	16934	-125.45	1.93	12	0.31	-275.00	17854.00	44850	20240408	-23.08	28150	20230515	22.56	44850	-23.08	20240408	28200	22.34	20240228	44850	-23.08	20240408	28200	22.34	20240228	1.41	N	240810	500	245 억	11914636	N	N	3139	N	N
59	20240522	150925	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34550	250	2	0.73	4949152950	143607	86.20	34300	34800	33950	44550	24050	34300	34463.62	24.27	13957	35233	34766	34383	33916	33533	34575	33725	245	10250	500	25380	50	1	49083901	16958	-125.64	1.94	12	0.29	-275.00	17854.00	44850	20240408	-22.97	28150	20230515	22.74	44850	-22.97	20240408	28200	22.52	20240228	44850	-22.97	20240408	28200	22.52	20240228	1.41	N	240810	500	245 억	11914636	N	N	3415	N	N
60	20240522	140926	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34650	350	2	1.02	4094266850	118872	71.35	34300	34800	33950	44550	24050	34300	34443.12	24.27	16104	35233	34766	34383	33916	33533	34575	33725	245	10250	500	25380	50	1	49083901	17008	-126.00	1.94	12	0.24	-275.00	17854.00	44850	20240408	-22.74	28150	20230515	23.09	44850	-22.74	20240408	28200	22.87	20240228	44850	-22.74	20240408	28200	22.87	20240228	1.41	N	240810	500	245 억	11914636	N	N	3415	N	N
61	20240522	130924	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34600	300	2	0.87	3089121100	89887	53.95	34300	34650	33950	44550	24050	34300	34367.01	24.27	13691	35233	34766	34383	33916	33533	34575	33725	245	10250	500	25380	50	1	49083901	16983	-125.82	1.94	12	0.18	-275.00	17854.00	44850	20240408	-22.85	28150	20230515	22.91	44850	-22.85	20240408	28200	22.70	20240228	44850	-22.85	20240408	28200	22.70	20240228	1.41	N	240810	500	245 억	11914636	N	N	3415	N	N
62	20240522	121038	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34500	200	2	0.58	2502818250	72889	43.75	34300	34650	33950	44550	24050	34300	34337.60	24.27	13782	35233	34766	34383	33916	33533	34575	33725	245	10250	500	25380	50	1	49083901	16934	-125.45	1.93	12	0.15	-275.00	17854.00	44850	20240408	-23.08	28150	20230515	22.56	44850	-23.08	20240408	28200	22.34	20240228	44850	-23.08	20240408	28200	22.34	20240228	1.41	N	240810	500	245 억	11914636	N	N	3415	N	N
63	20240522	110929	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34350	50	2	0.15	1903654500	55445	33.28	34300	34650	33950	44550	24050	34300	34334.35	24.27	12641	35233	34766	34383	33916	33533	34575	33725	245	10250	500	25380	50	1	49083901	16860	-124.91	1.92	12	0.11	-275.00	17854.00	44850	20240408	-23.41	28150	20230515	22.02	44850	-23.41	20240408	28200	21.81	20240228	44850	-23.41	20240408	28200	21.81	20240228	1.41	N	240810	500	245 억	11914636	N	N	3415	N	N
64	20240522	100925	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34150	-150	5	-0.44	827475700	24167	14.51	34300	34500	33950	44550	24050	34300	34238.91	24.27	1556	35233	34766	34383	33916	33533	34575	33725	245	10250	500	25380	50	1	49083901	16762	-124.18	1.91	12	0.05	-275.00	17854.00	44850	20240408	-23.86	28150	20230515	21.31	44850	-23.86	20240408	28200	21.10	20240228	44850	-23.86	20240408	28200	21.10	20240228	1.41	N	240810	500	245 억	11914636	N	N	3415	N	N
65	20240522	090927	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34050	-250	5	-0.73	279982500	8209	4.93	34300	34500	33950	44550	24050	34300	34097.06	24.27	-1302	35233	34766	34383	33916	33533	34575	33725	245	10250	500	25380	50	1	49083901	16713	-123.82	1.91	12	0.02	-275.00	17854.00	44850	20240408	-24.08	28150	20230515	20.96	44850	-24.08	20240408	28200	20.74	20240228	44850	-24.08	20240408	28200	20.74	20240228	1.41	N	240810	500	245 억	11914636	N	N	3415	N	N
66	20240521	160912	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34300	200	2	0.59	5681336500	165115	122.89	34350	34850	34000	44300	23900	34100	34408.58	24.34	-28281	34733	34416	34033	33716	33333	34225	33525	245	10200	500	25230	50	1	49083901	16836	-124.73	1.92	12	0.34	-275.00	17854.00	44850	20240408	-23.52	28150	20230515	21.85	44850	-23.52	20240408	28200	21.63	20240228	44850	-23.52	20240408	28200	21.63	20240228	1.40	N	240810	500	245 억	11948846	N	N	3415	N	N
67	20240521	150922	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34400	300	2	0.88	5242164450	152329	113.37	34350	34850	34000	44300	23900	34100	34413.44	24.34	-26136	34733	34416	34033	33716	33333	34225	33525	245	10200	500	25230	50	1	49083901	16885	-125.09	1.93	12	0.31	-275.00	17854.00	44850	20240408	-23.30	28150	20230515	22.20	44850	-23.30	20240408	28200	21.99	20240228	44850	-23.30	20240408	28200	21.99	20240228	1.40	N	240810	500	245 억	11948846	N	N	20	N	N
68	20240521	140923	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34350	250	2	0.73	3861421550	112235	83.53	34350	34850	34000	44300	23900	34100	34404.79	24.34	-21564	34733	34416	34033	33716	33333	34225	33525	245	10200	500	25230	50	1	49083901	16860	-124.91	1.92	12	0.23	-275.00	17854.00	44850	20240408	-23.41	28150	20230515	22.02	44850	-23.41	20240408	28200	21.81	20240228	44850	-23.41	20240408	28200	21.81	20240228	1.40	N	240810	500	245 억	11948846	N	N	20	N	N
69	20240521	130921	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34250	150	2	0.44	3227486150	93747	69.77	34350	34850	34000	44300	23900	34100	34427.62	24.34	-22763	34733	34416	34033	33716	33333	34225	33525	245	10200	500	25230	50	1	49083901	16811	-124.55	1.92	12	0.19	-275.00	17854.00	44850	20240408	-23.63	28150	20230515	21.67	44850	-23.63	20240408	28200	21.45	20240228	44850	-23.63	20240408	28200	21.45	20240228	1.40	N	240810	500	245 억	11948846	N	N	20	N	N
70	20240521	120919	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34200	100	2	0.29	2802040250	81361	60.55	34350	34850	34000	44300	23900	34100	34439.60	24.34	-19743	34733	34416	34033	33716	33333	34225	33525	245	10200	500	25230	50	1	49083901	16787	-124.36	1.92	12	0.17	-275.00	17854.00	44850	20240408	-23.75	28150	20230515	21.49	44850	-23.75	20240408	28200	21.28	20240228	44850	-23.75	20240408	28200	21.28	20240228	1.40	N	240810	500	245 억	11948846	N	N	20	N	N
71	20240521	110919	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34550	450	2	1.32	2270367150	65888	49.04	34350	34850	34000	44300	23900	34100	34457.98	24.34	-12994	34733	34416	34033	33716	33333	34225	33525	245	10200	500	25230	50	1	49083901	16958	-125.64	1.94	12	0.13	-275.00	17854.00	44850	20240408	-22.97	28150	20230515	22.74	44850	-22.97	20240408	28200	22.52	20240228	44850	-22.97	20240408	28200	22.52	20240228	1.40	N	240810	500	245 억	11948846	N	N	20	N	N
72	20240521	100920	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34450	350	2	1.03	1603202250	46593	34.68	34350	34850	34000	44300	23900	34100	34408.66	24.34	-3030	34733	34416	34033	33716	33333	34225	33525	245	10200	500	25230	50	1	49083901	16909	-125.27	1.93	12	0.09	-275.00	17854.00	44850	20240408	-23.19	28150	20230515	22.38	44850	-23.19	20240408	28200	22.16	20240228	44850	-23.19	20240408	28200	22.16	20240228	1.40	N	240810	500	245 억	11948846	N	N	20	N	N
73	20240521	090917	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34300	200	2	0.59	266270050	7753	5.77	34350	34500	34200	44300	23900	34100	34344.16	24.34	1987	34733	34416	34033	33716	33333	34225	33525	245	10200	500	25230	50	1	49083901	16836	-124.73	1.92	12	0.02	-275.00	17854.00	44850	20240408	-23.52	28150	20230515	21.85	44850	-23.52	20240408	28200	21.63	20240228	44850	-23.52	20240408	28200	21.63	20240228	1.40	N	240810	500	245 억	11948846	N	N	20	N	N
74	20240517	160922	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33950	-700	5	-2.02	6398198050	185322	70.77	34950	35100	33950	45000	24300	34650	34525.40	24.54	-36121	35216	34932	34616	34332	34016	35075	34475	245	10350	500	25640	50	1	49083901	16664	-123.45	1.90	12	0.38	-275.00	17854.00	44850	20240408	-24.30	28150	20230515	20.60	44850	-24.30	20240408	28200	20.39	20240228	44850	-24.30	20240408	28200	20.39	20240228	1.41	N	240810	500	245 억	12047011	N	N	1380	N	N
75	20240517	150925	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34100	-550	5	-1.59	5458727950	157729	60.23	34950	35100	34000	45000	24300	34650	34608.27	24.54	-24881	35216	34932	34616	34332	34016	35075	34475	245	10350	500	25640	50	1	49083901	16738	-124.00	1.91	12	0.32	-275.00	17854.00	44850	20240408	-23.97	28150	20230515	21.14	44850	-23.97	20240408	28200	20.92	20240228	44850	-23.97	20240408	28200	20.92	20240228	1.41	N	240810	500	245 억	12047011	N	N	5993	N	N
76	20240517	140917	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34250	-400	5	-1.15	4725074300	136245	52.03	34950	35100	34000	45000	24300	34650	34680.72	24.54	-15531	35216	34932	34616	34332	34016	35075	34475	245	10350	500	25640	50	1	49083901	16811	-124.55	1.92	12	0.28	-275.00	17854.00	44850	20240408	-23.63	28150	20230515	21.67	44850	-23.63	20240408	28200	21.45	20240228	44850	-23.63	20240408	28200	21.45	20240228	1.41	N	240810	500	245 억	12047011	N	N	5993	N	N
77	20240517	130911	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34050	-600	5	-1.73	4395546850	126619	48.35	34950	35100	34000	45000	24300	34650	34714.75	24.54	-13081	35216	34932	34616	34332	34016	35075	34475	245	10350	500	25640	50	1	49083901	16713	-123.82	1.91	12	0.26	-275.00	17854.00	44850	20240408	-24.08	28150	20230515	20.96	44850	-24.08	20240408	28200	20.74	20240228	44850	-24.08	20240408	28200	20.74	20240228	1.41	N	240810	500	245 억	12047011	N	N	5993	N	N
78	20240517	120910	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34400	-250	5	-0.72	3686261850	105885	40.43	34950	35100	34400	45000	24300	34650	34813.82	24.54	-6041	35216	34932	34616	34332	34016	35075	34475	245	10350	500	25640	50	1	49083901	16885	-125.09	1.93	12	0.22	-275.00	17854.00	44850	20240408	-23.30	28150	20230515	22.20	44850	-23.30	20240408	28200	21.99	20240228	44850	-23.30	20240408	28200	21.99	20240228	1.41	N	240810	500	245 억	12047011	N	N	5993	N	N
79	20240517	110911	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34650	0	3	0.00	3260767450	93586	35.74	34950	35100	34600	45000	24300	34650	34842.47	24.54	-595	35216	34932	34616	34332	34016	35075	34475	245	10350	500	25640	50	1	49083901	17008	-126.00	1.94	12	0.19	-275.00	17854.00	44850	20240408	-22.74	28150	20230515	23.09	44850	-22.74	20240408	28200	22.87	20240228	44850	-22.74	20240408	28200	22.87	20240228	1.41	N	240810	500	245 억	12047011	N	N	5993	N	N
80	20240517	100906	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34950	300	2	0.87	2543499000	72974	27.87	34950	35100	34600	45000	24300	34650	34854.87	24.54	5172	35216	34932	34616	34332	34016	35075	34475	245	10350	500	25640	50	1	49083901	17155	-127.09	1.96	12	0.15	-275.00	17854.00	44850	20240408	-22.07	28150	20230515	24.16	44850	-22.07	20240408	28200	23.94	20240228	44850	-22.07	20240408	28200	23.94	20240228	1.41	N	240810	500	245 억	12047011	N	N	5993	N	N
81	20240517	090913	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34700	50	2	0.14	810344750	23194	8.86	34950	35100	34700	45000	24300	34650	34937.69	24.54	3316	35216	34932	34616	34332	34016	35075	34475	245	10350	500	25640	50	1	49083901	17032	-126.18	1.94	12	0.05	-275.00	17854.00	44850	20240408	-22.63	28150	20230515	23.27	44850	-22.63	20240408	28200	23.05	20240228	44850	-22.63	20240408	28200	23.05	20240228	1.41	N	240810	500	245 억	12047011	N	N	5993	N	N
82	20240516	160903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34650	800	2	2.36	9021637700	260453	121.75	34300	34900	34300	44000	23700	33850	34638.25	24.53	637	34450	34150	33850	33550	33250	34150	33550	245	10150	500	25040	50	1	49083901	17008	-126.00	1.94	12	0.53	-275.00	17854.00	44850	20240408	-22.74	27900	20230509	24.19	44850	-22.74	20240408	28200	22.87	20240228	44850	-22.74	20240408	28200	22.87	20240228	1.44	N	240810	500	245 억	12042416	N	N	5993	N	N
83	20240516	150902	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34650	800	2	2.36	7480704950	215983	100.96	34300	34900	34300	44000	23700	33850	34635.62	24.53	6088	34450	34150	33850	33550	33250	34150	33550	245	10150	500	25040	50	1	49083901	17008	-126.00	1.94	12	0.44	-275.00	17854.00	44850	20240408	-22.74	27900	20230509	24.19	44850	-22.74	20240408	28200	22.87	20240228	44850	-22.74	20240408	28200	22.87	20240228	1.44	N	240810	500	245 억	12042416	N	N	1	N	N
84	20240516	140908	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34850	1000	2	2.95	6858980150	198079	92.59	34300	34900	34300	44000	23700	33850	34627.50	24.53	4968	34450	34150	33850	33550	33250	34150	33550	245	10150	500	25040	50	1	49083901	17106	-126.73	1.95	12	0.40	-275.00	17854.00	44850	20240408	-22.30	27900	20230509	24.91	44850	-22.30	20240408	28200	23.58	20240228	44850	-22.30	20240408	28200	23.58	20240228	1.44	N	240810	500	245 억	12042416	N	N	1	N	N
85	20240516	130903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34600	750	2	2.22	5514491650	159328	74.48	34300	34900	34300	44000	23700	33850	34610.94	24.53	21249	34450	34150	33850	33550	33250	34150	33550	245	10150	500	25040	50	1	49083901	16983	-125.82	1.94	12	0.32	-275.00	17854.00	44850	20240408	-22.85	27900	20230509	24.01	44850	-22.85	20240408	28200	22.70	20240228	44850	-22.85	20240408	28200	22.70	20240228	1.44	N	240810	500	245 억	12042416	N	N	1	N	N
86	20240516	120901	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34600	750	2	2.22	5136506050	148398	69.37	34300	34900	34300	44000	23700	33850	34613.04	24.53	21201	34450	34150	33850	33550	33250	34150	33550	245	10150	500	25040	50	1	49083901	16983	-125.82	1.94	12	0.30	-275.00	17854.00	44850	20240408	-22.85	27900	20230509	24.01	44850	-22.85	20240408	28200	22.70	20240228	44850	-22.85	20240408	28200	22.70	20240228	1.44	N	240810	500	245 억	12042416	N	N	1	N	N
87	20240516	110859	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34750	900	2	2.66	4584852100	132464	61.92	34300	34900	34300	44000	23700	33850	34612.06	24.53	21143	34450	34150	33850	33550	33250	34150	33550	245	10150	500	25040	50	1	49083901	17057	-126.36	1.95	12	0.27	-275.00	17854.00	44850	20240408	-22.52	27900	20230509	24.55	44850	-22.52	20240408	28200	23.23	20240228	44850	-22.52	20240408	28200	23.23	20240228	1.44	N	240810	500	245 억	12042416	N	N	1	N	N
88	20240516	100903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34750	900	2	2.66	3084523450	89305	41.75	34300	34800	34300	44000	23700	33850	34539.20	24.53	26038	34450	34150	33850	33550	33250	34150	33550	245	10150	500	25040	50	1	49083901	17057	-126.36	1.95	12	0.18	-275.00	17854.00	44850	20240408	-22.52	27900	20230509	24.55	44850	-22.52	20240408	28200	23.23	20240228	44850	-22.52	20240408	28200	23.23	20240228	1.44	N	240810	500	245 억	12042416	N	N	1	N	N
89	20240516	090903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34600	750	2	2.22	1176600200	34134	15.96	34300	34700	34300	44000	23700	33850	34470.04	24.53	12303	34450	34150	33850	33550	33250	34150	33550	245	10150	500	25040	50	1	49083901	16983	-125.82	1.94	12	0.07	-275.00	17854.00	44850	20240408	-22.85	27900	20230509	24.01	44850	-22.85	20240408	28200	22.70	20240228	44850	-22.85	20240408	28200	22.70	20240228	1.44	N	240810	500	245 억	12042416	N	N	1	N	N
90	20240514	160913	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33850	-50	5	-0.15	7172757100	211904	53.32	33850	34150	33550	44050	23750	33900	33849.09	24.60	-55913	36100	35000	34250	33150	32400	34625	32775	245	10150	500	25080	50	1	49083901	16615	-123.09	1.90	12	0.43	-275.00	17854.00	44850	20240408	-24.53	27900	20230509	21.33	44850	-24.53	20240408	28200	20.04	20240228	44850	-24.53	20240408	28150	20.25	20230515	1.41	N	240810	500	245 억	12076765	N	N	1	N	N
91	20240514	150915	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33900	0	3	0.00	5552153500	164044	41.28	33850	34150	33550	44050	23750	33900	33845.51	24.60	-26695	36100	35000	34250	33150	32400	34625	32775	245	10150	500	25080	50	1	49083901	16639	-123.27	1.90	12	0.33	-275.00	17854.00	44850	20240408	-24.41	27900	20230509	21.51	44850	-24.41	20240408	28200	20.21	20240228	44850	-24.41	20240408	28150	20.43	20230515	1.41	N	240810	500	245 억	12076765	N	N	10	N	N
92	20240514	140914	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33950	50	2	0.15	4723724950	139615	35.13	33850	34150	33550	44050	23750	33900	33833.94	24.60	-22610	36100	35000	34250	33150	32400	34625	32775	245	10150	500	25080	50	1	49083901	16664	-123.45	1.90	12	0.28	-275.00	17854.00	44850	20240408	-24.30	27900	20230509	21.68	44850	-24.30	20240408	28200	20.39	20240228	44850	-24.30	20240408	28150	20.60	20230515	1.41	N	240810	500	245 억	12076765	N	N	10	N	N
93	20240514	130915	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33800	-100	5	-0.29	3931043250	116219	29.25	33850	34150	33550	44050	23750	33900	33824.45	24.60	-21493	36100	35000	34250	33150	32400	34625	32775	245	10150	500	25080	50	1	49083901	16590	-122.91	1.89	12	0.24	-275.00	17854.00	44850	20240408	-24.64	27900	20230509	21.15	44850	-24.64	20240408	28200	19.86	20240228	44850	-24.64	20240408	28150	20.07	20230515	1.41	N	240810	500	245 억	12076765	N	N	10	N	N
94	20240514	120912	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33950	50	2	0.15	3358278900	99297	24.99	33850	34150	33550	44050	23750	33900	33820.55	24.60	-16354	36100	35000	34250	33150	32400	34625	32775	245	10150	500	25080	50	1	49083901	16664	-123.45	1.90	12	0.20	-275.00	17854.00	44850	20240408	-24.30	27900	20230509	21.68	44850	-24.30	20240408	28200	20.39	20240228	44850	-24.30	20240408	28150	20.60	20230515	1.41	N	240810	500	245 억	12076765	N	N	10	N	N
95	20240514	110913	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34100	200	2	0.59	2813491300	83247	20.95	33850	34150	33550	44050	23750	33900	33796.91	24.60	-17999	36100	35000	34250	33150	32400	34625	32775	245	10150	500	25080	50	1	49083901	16738	-124.00	1.91	12	0.17	-275.00	17854.00	44850	20240408	-23.97	27900	20230509	22.22	44850	-23.97	20240408	28200	20.92	20240228	44850	-23.97	20240408	28150	21.14	20230515	1.41	N	240810	500	245 억	12076765	N	N	10	N	N
96	20240514	100910	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33800	-100	5	-0.29	2022908400	59941	15.08	33850	34050	33550	44050	23750	33900	33748.33	24.60	-16486	36100	35000	34250	33150	32400	34625	32775	245	10150	500	25080	50	1	49083901	16590	-122.91	1.89	12	0.12	-275.00	17854.00	44850	20240408	-24.64	27900	20230509	21.15	44850	-24.64	20240408	28200	19.86	20240228	44850	-24.64	20240408	28150	20.07	20230515	1.41	N	240810	500	245 억	12076765	N	N	10	N	N
97	20240514	090912	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33900	0	3	0.00	517297450	15279	3.84	33850	34050	33650	44050	23750	33900	33856.76	24.60	-2191	36100	35000	34250	33150	32400	34625	32775	245	10150	500	25080	50	1	49083901	16639	-123.27	1.90	12	0.03	-275.00	17854.00	44850	20240408	-24.41	27900	20230509	21.51	44850	-24.41	20240408	28200	20.21	20240228	44850	-24.41	20240408	28150	20.43	20230515	1.41	N	240810	500	245 억	12076765	N	N	10	N	N
98	20240513	160910	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33900	-1300	5	-3.69	13506494800	396250	51.32	35300	35350	33500	45750	24650	35200	34085.84	24.71	-17666	37466	36332	35566	34432	33666	35950	34050	245	10550	500	26040	50	1	49083901	16639	-123.27	1.90	12	0.81	-275.00	17854.00	44850	20240408	-24.41	27900	20230509	21.51	44850	-24.41	20240408	28200	20.21	20240228	44850	-24.41	20240408	28150	20.43	20230515	1.45	N	240810	500	245 억	12131064	N	N	10	N	N
99	20240513	150913	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34000	-1200	5	-3.41	12886592150	377984	48.96	35300	35350	33500	45750	24650	35200	34092.67	24.71	-11064	37466	36332	35566	34432	33666	35950	34050	245	10550	500	26040	50	1	49083901	16689	-123.64	1.90	12	0.77	-275.00	17854.00	44850	20240408	-24.19	27900	20230509	21.86	44850	-24.19	20240408	28200	20.57	20240228	44850	-24.19	20240408	28150	20.78	20230515	1.45	N	240810	500	245 억	12131064	N	N	15	N	N
100	20240513	140913	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33700	-1500	5	-4.26	11285818350	330723	42.84	35300	35350	33500	45750	24650	35200	34124.36	24.71	-5838	37466	36332	35566	34432	33666	35950	34050	245	10550	500	26040	50	1	49083901	16541	-122.55	1.89	12	0.67	-275.00	17854.00	44850	20240408	-24.86	27900	20230509	20.79	44850	-24.86	20240408	28200	19.50	20240228	44850	-24.86	20240408	28150	19.72	20230515	1.45	N	240810	500	245 억	12131064	N	N	15	N	N
101	20240513	130906	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33550	-1650	5	-4.69	9832189800	287459	37.23	35300	35350	33500	45750	24650	35200	34203.46	24.71	-11140	37466	36332	35566	34432	33666	35950	34050	245	10550	500	26040	50	1	49083901	16468	-122.00	1.88	12	0.59	-275.00	17854.00	44850	20240408	-25.20	27900	20230509	20.25	44850	-25.20	20240408	28200	18.97	20240228	44850	-25.20	20240408	28150	19.18	20230515	1.45	N	240810	500	245 억	12131064	N	N	15	N	N
102	20240513	120910	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	33850	-1350	5	-3.84	8039521950	234217	30.34	35300	35350	33800	45750	24650	35200	34324.73	24.71	4047	37466	36332	35566	34432	33666	35950	34050	245	10550	500	26040	50	1	49083901	16615	-123.09	1.90	12	0.48	-275.00	17854.00	44850	20240408	-24.53	27900	20230509	21.33	44850	-24.53	20240408	28200	20.04	20240228	44850	-24.53	20240408	28150	20.25	20230515	1.45	N	240810	500	245 억	12131064	N	N	15	N	N
103	20240513	110909	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34000	-1200	5	-3.41	7193895700	209285	27.11	35300	35350	33800	45750	24650	35200	34373.29	24.71	5610	37466	36332	35566	34432	33666	35950	34050	245	10550	500	26040	50	1	49083901	16689	-123.64	1.90	12	0.43	-275.00	17854.00	44850	20240408	-24.19	27900	20230509	21.86	44850	-24.19	20240408	28200	20.57	20240228	44850	-24.19	20240408	28150	20.78	20230515	1.45	N	240810	500	245 억	12131064	N	N	15	N	N
104	20240513	100909	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34200	-1000	5	-2.84	5133921200	148727	19.26	35300	35350	34050	45750	24650	35200	34518.64	24.71	7380	37466	36332	35566	34432	33666	35950	34050	245	10550	500	26040	50	1	49083901	16787	-124.36	1.92	12	0.30	-275.00	17854.00	44850	20240408	-23.75	27900	20230509	22.58	44850	-23.75	20240408	28200	21.28	20240228	44850	-23.75	20240408	28150	21.49	20230515	1.45	N	240810	500	245 억	12131064	N	N	15	N	N
105	20240513	090912	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34650	-550	5	-1.56	1338028000	38363	4.97	35300	35350	34550	45750	24650	35200	34877.25	24.71	-4159	37466	36332	35566	34432	33666	35950	34050	245	10550	500	26040	50	1	49083901	17008	-126.00	1.94	12	0.08	-275.00	17854.00	44850	20240408	-22.74	27900	20230509	24.19	44850	-22.74	20240408	28200	22.87	20240228	44850	-22.74	20240408	28150	23.09	20230515	1.45	N	240810	500	245 억	12131064	N	N	15	N	N
106	20240510	160844	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35200	-2300	5	-6.13	27428931600	769426	183.71	35400	36700	34800	48750	26250	37500	35649.46	24.81	-80132	39166	38332	37916	37082	36666	38125	36875	245	11250	500	27750	50	1	49083901	17278	-128.00	1.97	12	1.57	-275.00	17854.00	44850	20240408	-21.52	27900	20230509	26.16	44850	-21.52	20240408	28200	24.82	20240228	44850	-21.52	20240408	28150	25.04	20230515	1.46	N	240810	500	245 억	12176619	N	N	15	N	N
107	20240510	150853	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	34800	-2700	5	-7.20	25767542000	722117	172.41	35400	36700	34800	48750	26250	37500	35683.08	24.81	-78681	39166	38332	37916	37082	36666	38125	36875	245	11250	500	27750	50	1	49083901	17081	-126.55	1.95	12	1.47	-275.00	17854.00	44850	20240408	-22.41	27900	20230509	24.73	44850	-22.41	20240408	28200	23.40	20240228	44850	-22.41	20240408	28150	23.62	20230515	1.46	N	240810	500	245 억	12176619	N	N	3530	N	N
108	20240510	140855	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35600	-1900	5	-5.07	18320910250	510277	121.83	35400	36700	35350	48750	26250	37500	35903.54	24.81	-52919	39166	38332	37916	37082	36666	38125	36875	245	11250	500	27750	50	1	49083901	17474	-129.45	1.99	12	1.04	-275.00	17854.00	44850	20240408	-20.62	27900	20230509	27.60	44850	-20.62	20240408	28200	26.24	20240228	44850	-20.62	20240408	28150	26.47	20230515	1.46	N	240810	500	245 억	12176619	N	N	3530	N	N
109	20240510	130847	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35900	-1600	5	-4.27	16494674150	459201	109.64	35400	36700	35350	48750	26250	37500	35920.03	24.81	-40153	39166	38332	37916	37082	36666	38125	36875	245	11250	500	27750	50	1	49083901	17621	-130.55	2.01	12	0.94	-275.00	17854.00	44850	20240408	-19.96	27900	20230509	28.67	44850	-19.96	20240408	28200	27.30	20240228	44850	-19.96	20240408	28150	27.53	20230515	1.46	N	240810	500	245 억	12176619	N	N	3530	N	N
110	20240510	120842	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35600	-1900	5	-5.07	15154243300	421737	100.69	35400	36700	35350	48750	26250	37500	35932.55	24.81	-32063	39166	38332	37916	37082	36666	38125	36875	245	11250	500	27750	50	1	49083901	17474	-129.45	1.99	12	0.86	-275.00	17854.00	44850	20240408	-20.62	27900	20230509	27.60	44850	-20.62	20240408	28200	26.24	20240228	44850	-20.62	20240408	28150	26.47	20230515	1.46	N	240810	500	245 억	12176619	N	N	3530	N	N
111	20240510	110847	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35650	-1850	5	-4.93	13166370050	365864	87.35	35400	36700	35350	48750	26250	37500	35986.64	24.81	-12419	39166	38332	37916	37082	36666	38125	36875	245	11250	500	27750	50	1	49083901	17498	-129.64	2.00	12	0.75	-275.00	17854.00	44850	20240408	-20.51	27900	20230509	27.78	44850	-20.51	20240408	28200	26.42	20240228	44850	-20.51	20240408	28150	26.64	20230515	1.46	N	240810	500	245 억	12176619	N	N	3530	N	N
112	20240510	100845	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	35800	-1700	5	-4.53	10721052900	297447	71.02	35400	36700	35350	48750	26250	37500	36043.08	24.81	9301	39166	38332	37916	37082	36666	38125	36875	245	11250	500	27750	50	1	49083901	17572	-130.18	2.01	12	0.61	-275.00	17854.00	44850	20240408	-20.18	27900	20230509	28.32	44850	-20.18	20240408	28200	26.95	20240228	44850	-20.18	20240408	28150	27.18	20230515	1.46	N	240810	500	245 억	12176619	N	N	3530	N	N
113	20240510	090847	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36300	-1200	5	-3.20	4550743550	126782	30.27	35400	36500	35350	48750	26250	37500	35892.96	24.81	10659	39166	38332	37916	37082	36666	38125	36875	245	11250	500	27750	50	1	49083901	17817	-132.00	2.03	12	0.26	-275.00	17854.00	44850	20240408	-19.06	27900	20230509	30.11	44850	-19.06	20240408	28200	28.72	20240228	44850	-19.06	20240408	28150	28.95	20230515	1.46	N	240810	500	245 억	12176619	N	N	3530	N	N
114	20240509	160904	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37500	-750	5	-1.96	13866549750	365421	142.94	38250	38750	37500	49700	26800	38250	37947.64	24.82	-52314	39050	38650	38000	37600	36950	38850	37800	245	11450	500	28300	50	1	49083901	18406	-136.36	2.10	12	0.74	-275.00	17854.00	44850	20240408	-16.39	27900	20230509	34.41	44850	-16.39	20240408	28200	32.98	20240228	44850	-16.39	20240408	27900	34.41	20230509	1.49	N	240810	500	245 억	12183337	N	N	3291	N	N
115	20240509	150903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37650	-600	5	-1.57	9671061900	253578	99.19	38250	38750	37600	49700	26800	38250	38138.14	24.82	-46550	39050	38650	38000	37600	36950	38850	37800	245	11450	500	28300	50	1	49083901	18480	-136.91	2.11	12	0.52	-275.00	17854.00	44850	20240408	-16.05	27900	20230509	34.95	44850	-16.05	20240408	28200	33.51	20240228	44850	-16.05	20240408	27900	34.95	20230509	1.49	N	240810	500	245 억	12183337	N	N	1063	N	N
116	20240509	140807	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37700	-550	5	-1.44	8317219350	217686	85.15	38250	38750	37650	49700	26800	38250	38207.30	24.82	-38385	39050	38650	38000	37600	36950	38850	37800	245	11450	500	28300	50	1	49083901	18505	-137.09	2.11	12	0.44	-275.00	17854.00	44850	20240408	-15.94	27900	20230509	35.13	44850	-15.94	20240408	28200	33.69	20240228	44850	-15.94	20240408	27900	35.13	20230509	1.49	N	240810	500	245 억	12183337	N	N	1063	N	N
117	20240509	130848	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	38150	-100	5	-0.26	6893377400	180090	70.44	38250	38750	37900	49700	26800	38250	38277.50	24.82	-32010	39050	38650	38000	37600	36950	38850	37800	245	11450	500	28300	50	1	49083901	18726	-138.73	2.14	12	0.37	-275.00	17854.00	44850	20240408	-14.94	27900	20230509	36.74	44850	-14.94	20240408	28200	35.28	20240228	44850	-14.94	20240408	27900	36.74	20230509	1.49	N	240810	500	245 억	12183337	N	N	1063	N	N
118	20240509	120845	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	38050	-200	5	-0.52	6283479400	164078	64.18	38250	38750	37900	49700	26800	38250	38295.85	24.82	-25536	39050	38650	38000	37600	36950	38850	37800	245	11450	500	28300	50	1	49083901	18676	-138.36	2.13	12	0.33	-275.00	17854.00	44850	20240408	-15.16	27900	20230509	36.38	44850	-15.16	20240408	28200	34.93	20240228	44850	-15.16	20240408	27900	36.38	20230509	1.49	N	240810	500	245 억	12183337	N	N	1063	N	N
119	20240509	110833	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	38000	-250	5	-0.65	5449619900	142202	55.62	38250	38750	37900	49700	26800	38250	38323.40	24.82	-16256	39050	38650	38000	37600	36950	38850	37800	245	11450	500	28300	50	1	49083901	18652	-138.18	2.13	12	0.29	-275.00	17854.00	44850	20240408	-15.27	27900	20230509	36.20	44850	-15.27	20240408	28200	34.75	20240228	44850	-15.27	20240408	27900	36.20	20230509	1.49	N	240810	500	245 억	12183337	N	N	1063	N	N
120	20240509	100837	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	38350	100	2	0.26	3997242600	104112	40.72	38250	38750	37900	49700	26800	38250	38394.52	24.82	-10179	39050	38650	38000	37600	36950	38850	37800	245	11450	500	28300	50	1	49083901	18824	-139.45	2.15	12	0.21	-275.00	17854.00	44850	20240408	-14.49	27900	20230509	37.46	44850	-14.49	20240408	28200	35.99	20240228	44850	-14.49	20240408	27900	37.46	20230509	1.49	N	240810	500	245 억	12183337	N	N	1063	N	N
121	20240509	090834	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	38700	450	2	1.18	1285870200	33502	13.10	38250	38750	37900	49700	26800	38250	38384.33	24.82	8898	39050	38650	38000	37600	36950	38850	37800	245	11450	500	28300	50	1	49083901	18995	-140.73	2.17	12	0.07	-275.00	17854.00	44850	20240408	-13.71	27900	20230509	38.71	44850	-13.71	20240408	28200	37.23	20240228	44850	-13.71	20240408	27900	38.71	20230509	1.49	N	240810	500	245 억	12183337	N	N	1063	N	N
122	20240508	160827	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	38250	50	2	0.13	9609551100	253595	53.55	37900	38400	37350	49650	26750	38200	37892.27	24.96	-25905	39666	38932	38066	37332	36466	39300	37700	245	11450	500	28260	50	1	49083901	18775	-139.09	2.14	12	0.52	-275.00	17854.00	44850	20240408	-14.72	27900	20230509	37.10	44850	-14.72	20240408	28200	35.64	20240228	44850	-14.72	20240408	27900	37.10	20230509	1.50	N	240810	500	245 억	12252648	N	N	1063	N	N
123	20240508	150833	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	38300	100	2	0.26	8584594600	226816	47.90	37900	38350	37350	49650	26750	38200	37847.60	24.96	-21648	39666	38932	38066	37332	36466	39300	37700	245	11450	500	28260	50	1	49083901	18799	-139.27	2.15	12	0.46	-275.00	17854.00	44850	20240408	-14.60	27900	20230509	37.28	44850	-14.60	20240408	28200	35.82	20240228	44850	-14.60	20240408	27900	37.28	20230509	1.50	N	240810	500	245 억	12252648	N	N	25209	N	N
124	20240508	140827	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	38000	-200	5	-0.52	5900361200	156380	33.02	37900	38200	37350	49650	26750	38200	37729.61	24.96	-25184	39666	38932	38066	37332	36466	39300	37700	245	11450	500	28260	50	1	49083901	18652	-138.18	2.13	12	0.32	-275.00	17854.00	44850	20240408	-15.27	27900	20230509	36.20	44850	-15.27	20240408	28200	34.75	20240228	44850	-15.27	20240408	27900	36.20	20230509	1.50	N	240810	500	245 억	12252648	N	N	25209	N	N
125	20240508	130824	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37750	-450	5	-1.18	5006399400	132786	28.04	37900	38200	37350	49650	26750	38200	37701.13	24.96	-31659	39666	38932	38066	37332	36466	39300	37700	245	11450	500	28260	50	1	49083901	18529	-137.27	2.11	12	0.27	-275.00	17854.00	44850	20240408	-15.83	27900	20230509	35.30	44850	-15.83	20240408	28200	33.87	20240228	44850	-15.83	20240408	27900	35.30	20230509	1.50	N	240810	500	245 억	12252648	N	N	25209	N	N
126	20240508	120824	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37900	-300	5	-0.79	4172937000	110719	23.38	37900	38200	37350	49650	26750	38200	37687.43	24.96	-27951	39666	38932	38066	37332	36466	39300	37700	245	11450	500	28260	50	1	49083901	18603	-137.82	2.12	12	0.23	-275.00	17854.00	44850	20240408	-15.50	27900	20230509	35.84	44850	-15.50	20240408	28200	34.40	20240228	44850	-15.50	20240408	27900	35.84	20230509	1.50	N	240810	500	245 억	12252648	N	N	25209	N	N
127	20240508	110903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37800	-400	5	-1.05	3376617650	89621	18.92	37900	38200	37350	49650	26750	38200	37674.08	24.96	-20749	39666	38932	38066	37332	36466	39300	37700	245	11450	500	28260	50	1	49083901	18554	-137.45	2.12	12	0.18	-275.00	17854.00	44850	20240408	-15.72	27900	20230509	35.48	44850	-15.72	20240408	28200	34.04	20240228	44850	-15.72	20240408	27900	35.48	20230509	1.50	N	240810	500	245 억	12252648	N	N	25209	N	N
128	20240508	100833	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37400	-800	5	-2.09	2219933450	58844	12.43	37900	38200	37400	49650	26750	38200	37722.21	24.96	-14707	39666	38932	38066	37332	36466	39300	37700	245	11450	500	28260	50	1	49083901	18357	-136.00	2.09	12	0.12	-275.00	17854.00	44850	20240408	-16.61	27900	20230509	34.05	44850	-16.61	20240408	28200	32.62	20240228	44850	-16.61	20240408	27900	34.05	20230509	1.50	N	240810	500	245 억	12252648	N	N	25209	N	N
129	20240508	090836	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37900	-300	5	-0.79	557874650	14769	3.12	37900	37950	37550	49650	26750	38200	37760.41	24.96	-3511	39666	38932	38066	37332	36466	39300	37700	245	11450	500	28260	50	1	49083901	18603	-137.82	2.12	12	0.03	-275.00	17854.00	44850	20240408	-15.50	27900	20230509	35.84	44850	-15.50	20240408	28200	34.40	20240228	44850	-15.50	20240408	27900	35.84	20230509	1.50	N	240810	500	245 억	12252648	N	N	25209	N	N
130	20240503	160851	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36700	-50	5	-0.14	7026506100	190586	63.60	37150	37450	36450	47750	25750	36750	36868.34	24.87	26463	37550	37150	36650	36250	35750	36900	36000	245	11000	500	27190	50	1	49083901	18014	-133.45	2.06	12	0.39	-275.00	17854.00	44850	20240408	-18.17	27900	20230509	31.54	44850	-18.17	20240408	28200	30.14	20240228	44850	-18.17	20240408	27900	31.54	20230509	1.49	N	240810	500	245 억	12205587	N	N	3988	N	N
131	20240503	150851	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36550	-200	5	-0.54	6176360550	167351	55.84	37150	37450	36500	47750	25750	36750	36906.65	24.87	16138	37550	37150	36650	36250	35750	36900	36000	245	11000	500	27190	50	1	49083901	17940	-132.91	2.05	12	0.34	-275.00	17854.00	44850	20240408	-18.51	27900	20230509	31.00	44850	-18.51	20240408	28200	29.61	20240228	44850	-18.51	20240408	27900	31.00	20230509	1.49	N	240810	500	245 억	12205587	N	N	59	N	N
132	20240503	140852	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36700	-50	5	-0.14	4754666150	128560	42.90	37150	37450	36700	47750	25750	36750	36984.08	24.87	9354	37550	37150	36650	36250	35750	36900	36000	245	11000	500	27190	50	1	49083901	18014	-133.45	2.06	12	0.26	-275.00	17854.00	44850	20240408	-18.17	27900	20230509	31.54	44850	-18.17	20240408	28200	30.14	20240228	44850	-18.17	20240408	27900	31.54	20230509	1.49	N	240810	500	245 억	12205587	N	N	59	N	N
133	20240503	130853	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36950	200	2	0.54	4230445700	114319	38.15	37150	37450	36700	47750	25750	36750	37005.68	24.87	11431	37550	37150	36650	36250	35750	36900	36000	245	11000	500	27190	50	1	49083901	18137	-134.36	2.07	12	0.23	-275.00	17854.00	44850	20240408	-17.61	27900	20230509	32.44	44850	-17.61	20240408	28200	31.03	20240228	44850	-17.61	20240408	27900	32.44	20230509	1.49	N	240810	500	245 억	12205587	N	N	59	N	N
134	20240503	120850	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36850	100	2	0.27	3745425850	101170	33.76	37150	37450	36700	47750	25750	36750	37021.19	24.87	10890	37550	37150	36650	36250	35750	36900	36000	245	11000	500	27190	50	1	49083901	18087	-134.00	2.06	12	0.21	-275.00	17854.00	44850	20240408	-17.84	27900	20230509	32.08	44850	-17.84	20240408	28200	30.67	20240228	44850	-17.84	20240408	27900	32.08	20230509	1.49	N	240810	500	245 억	12205587	N	N	59	N	N
135	20240503	110848	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36800	50	2	0.14	3284132750	88632	29.58	37150	37450	36700	47750	25750	36750	37053.67	24.87	11395	37550	37150	36650	36250	35750	36900	36000	245	11000	500	27190	50	1	49083901	18063	-133.82	2.06	12	0.18	-275.00	17854.00	44850	20240408	-17.95	27900	20230509	31.90	44850	-17.95	20240408	28200	30.50	20240228	44850	-17.95	20240408	27900	31.90	20230509	1.49	N	240810	500	245 억	12205587	N	N	59	N	N
136	20240503	100846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36800	50	2	0.14	2758182400	74383	24.82	37150	37450	36700	47750	25750	36750	37080.94	24.87	12798	37550	37150	36650	36250	35750	36900	36000	245	11000	500	27190	50	1	49083901	18063	-133.82	2.06	12	0.15	-275.00	17854.00	44850	20240408	-17.95	27900	20230509	31.90	44850	-17.95	20240408	28200	30.50	20240228	44850	-17.95	20240408	27900	31.90	20230509	1.49	N	240810	500	245 억	12205587	N	N	59	N	N
137	20240503	090843	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	37000	250	2	0.68	829342050	22231	7.42	37150	37450	37000	47750	25750	36750	37306.36	24.87	8956	37550	37150	36650	36250	35750	36900	36000	245	11000	500	27190	50	1	49083901	18161	-134.55	2.07	12	0.05	-275.00	17854.00	44850	20240408	-17.50	27900	20230509	32.62	44850	-17.50	20240408	28200	31.21	20240228	44850	-17.50	20240408	27900	32.62	20230509	1.49	N	240810	500	245 억	12205587	N	N	59	N	N
138	20240502	160837	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36750	-700	5	-1.87	10812555550	296359	149.48	36950	37050	36150	48650	26250	37450	36483.89	24.90	-8659	38750	38100	37450	36800	36150	38425	37125	245	11200	500	27710	50	1	49083901	18038	-133.64	2.06	12	0.60	-275.00	17854.00	44850	20240408	-18.06	27900	20230509	31.72	44850	-18.06	20240408	28200	30.32	20240228	44850	-18.06	20240408	27900	31.72	20230509	1.47	N	240810	500	245 억	12221564	N	N	59	N	N
139	20240502	150844	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36750	-700	5	-1.87	10333157500	283316	142.90	36950	37050	36150	48650	26250	37450	36472.20	24.90	-8231	38750	38100	37450	36800	36150	38425	37125	245	11200	500	27710	50	1	49083901	18038	-133.64	2.06	12	0.58	-275.00	17854.00	44850	20240408	-18.06	27900	20230509	31.72	44850	-18.06	20240408	28200	30.32	20240228	44850	-18.06	20240408	27900	31.72	20230509	1.47	N	240810	500	245 억	12221564	N	N	442	N	N
140	20240502	140838	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36200	-1250	5	-3.34	8198799900	224949	113.46	36950	37050	36150	48650	26250	37450	36447.37	24.90	-15859	38750	38100	37450	36800	36150	38425	37125	245	11200	500	27710	50	1	49083901	17768	-131.64	2.03	12	0.46	-275.00	17854.00	44850	20240408	-19.29	27900	20230509	29.75	44850	-19.29	20240408	28200	28.37	20240228	44850	-19.29	20240408	27900	29.75	20230509	1.47	N	240810	500	245 억	12221564	N	N	442	N	N
141	20240502	130836	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36300	-1150	5	-3.07	6064446350	166062	83.76	36950	37050	36200	48650	26250	37450	36519.16	24.90	-13270	38750	38100	37450	36800	36150	38425	37125	245	11200	500	27710	50	1	49083901	17817	-132.00	2.03	12	0.34	-275.00	17854.00	44850	20240408	-19.06	27900	20230509	30.11	44850	-19.06	20240408	28200	28.72	20240228	44850	-19.06	20240408	27900	30.11	20230509	1.47	N	240810	500	245 억	12221564	N	N	442	N	N
142	20240502	120833	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36350	-1100	5	-2.94	5014070250	137167	69.19	36950	37050	36200	48650	26250	37450	36554.49	24.90	-10618	38750	38100	37450	36800	36150	38425	37125	245	11200	500	27710	50	1	49083901	17842	-132.18	2.04	12	0.28	-275.00	17854.00	44850	20240408	-18.95	27900	20230509	30.29	44850	-18.95	20240408	28200	28.90	20240228	44850	-18.95	20240408	27900	30.29	20230509	1.47	N	240810	500	245 억	12221564	N	N	442	N	N
143	20240502	110832	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36450	-1000	5	-2.67	4018952600	109841	55.40	36950	37050	36200	48650	26250	37450	36588.81	24.90	-7703	38750	38100	37450	36800	36150	38425	37125	245	11200	500	27710	50	1	49083901	17891	-132.55	2.04	12	0.22	-275.00	17854.00	44850	20240408	-18.73	27900	20230509	30.65	44850	-18.73	20240408	28200	29.26	20240228	44850	-18.73	20240408	27900	30.65	20230509	1.47	N	240810	500	245 억	12221564	N	N	442	N	N
144	20240502	100831	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36900	-550	5	-1.47	3192376750	87278	44.02	36950	37000	36200	48650	26250	37450	36577.10	24.90	-4567	38750	38100	37450	36800	36150	38425	37125	245	11200	500	27710	50	1	49083901	18112	-134.18	2.07	12	0.18	-275.00	17854.00	44850	20240408	-17.73	27900	20230509	32.26	44850	-17.73	20240408	28200	30.85	20240228	44850	-17.73	20240408	27900	32.26	20230509	1.47	N	240810	500	245 억	12221564	N	N	442	N	N
145	20240502	090830	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	36650	-800	5	-2.14	808800900	21969	11.08	36950	37000	36600	48650	26250	37450	36815.52	24.90	-4322	38750	38100	37450	36800	36150	38425	37125	245	11200	500	27710	50	1	49083901	17989	-133.27	2.05	12	0.04	-275.00	17854.00	44850	20240408	-18.28	27900	20230509	31.36	44850	-18.28	20240408	28200	29.96	20240228	44850	-18.28	20240408	27900	31.36	20230509	1.47	N	240810	500	245 억	12221564	N	N	442	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History