KissMeData/036810/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38450	0	3	0.00	8201312950	213076	53.37	38450	39000	38000	49950	26950	38450	38490.20	6.14	0	-12723	40916	39682	38066	36832	35216	40300	37450	109	11500	500	28450	50	1	21756789	8365	-61.72	3.40	12	0.98	-623.00	11322.00	41850	20240611	-8.12	17330	20231031	121.87	41850	-8.12	20240611	20500	87.56	20240201	41850	-8.12	20240611	17330	121.87	20231031	4.82	N	036810	500	108 억		1336177	N	N	251	N	00	N
3	20240628	150453	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38350	-100	5	-0.26	7503154400	194879	48.81	38450	39000	38000	49950	26950	38450	38501.65	6.14	0	-12096	40916	39682	38066	36832	35216	40300	37450	109	11500	500	28450	50	1	21756789	8344	-61.56	3.39	12	0.90	-623.00	11322.00	41850	20240611	-8.36	17330	20231031	121.29	41850	-8.36	20240611	20500	87.07	20240201	41850	-8.36	20240611	17330	121.29	20231031	4.82	N	036810	500	108 억		1336177	N	N	323	N	00	N
4	20240628	140450	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38750	300	2	0.78	6344401650	164805	41.28	38450	39000	38000	49950	26950	38450	38496.46	6.14	0	-5928	40916	39682	38066	36832	35216	40300	37450	109	11500	500	28450	50	1	21756789	8431	-62.20	3.42	12	0.76	-623.00	11322.00	41850	20240611	-7.41	17330	20231031	123.60	41850	-7.41	20240611	20500	89.02	20240201	41850	-7.41	20240611	17330	123.60	20231031	4.82	N	036810	500	108 억		1336177	N	N	323	N	00	N
5	20240628	130452	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38700	250	2	0.65	5496008450	142917	35.80	38450	39000	38000	49950	26950	38450	38455.95	6.14	0	-7022	40916	39682	38066	36832	35216	40300	37450	109	11500	500	28450	50	1	21756789	8420	-62.12	3.42	12	0.66	-623.00	11322.00	41850	20240611	-7.53	17330	20231031	123.31	41850	-7.53	20240611	20500	88.78	20240201	41850	-7.53	20240611	17330	123.31	20231031	4.82	N	036810	500	108 억		1336177	N	N	323	N	00	N
6	20240628	120451	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38500	50	2	0.13	4641974700	120827	30.26	38450	39000	38000	49950	26950	38450	38418.31	6.14	0	-8947	40916	39682	38066	36832	35216	40300	37450	109	11500	500	28450	50	1	21756789	8376	-61.80	3.40	12	0.56	-623.00	11322.00	41850	20240611	-8.00	17330	20231031	122.16	41850	-8.00	20240611	20500	87.80	20240201	41850	-8.00	20240611	17330	122.16	20231031	4.82	N	036810	500	108 억		1336177	N	N	323	N	00	N
7	20240628	110445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38400	-50	5	-0.13	3874081500	100880	25.27	38450	39000	38000	49950	26950	38450	38402.79	6.14	0	-4683	40916	39682	38066	36832	35216	40300	37450	109	11500	500	28450	50	1	21756789	8355	-61.64	3.39	12	0.46	-623.00	11322.00	41850	20240611	-8.24	17330	20231031	121.58	41850	-8.24	20240611	20500	87.32	20240201	41850	-8.24	20240611	17330	121.58	20231031	4.82	N	036810	500	108 억		1336177	N	N	323	N	00	N
8	20240628	100442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38100	-350	5	-0.91	2777247100	72247	18.10	38450	39000	38000	49950	26950	38450	38440.98	6.14	0	-12644	40916	39682	38066	36832	35216	40300	37450	109	11500	500	28450	50	1	21756789	8289	-61.16	3.37	12	0.33	-623.00	11322.00	41850	20240611	-8.96	17330	20231031	119.85	41850	-8.96	20240611	20500	85.85	20240201	41850	-8.96	20240611	17330	119.85	20231031	4.82	N	036810	500	108 억		1336177	N	N	323	N	00	N
9	20240628	090443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38350	-100	5	-0.26	346051950	8985	2.25	38450	38700	38350	49950	26950	38450	38515.66	6.14	0	-3607	40916	39682	38066	36832	35216	40300	37450	109	11500	500	28450	50	1	21756789	8344	-61.56	3.39	12	0.04	-623.00	11322.00	41850	20240611	-8.36	17330	20231031	121.29	41850	-8.36	20240611	20500	87.07	20240201	41850	-8.36	20240611	17330	121.29	20231031	4.82	N	036810	500	108 억		1336177	N	N	323	N	00	N
10	20240627	160437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38450	1150	2	3.08	15294823750	398515	154.11	36800	39300	36450	48450	26150	37300	38379.50	6.53	0	19693	38533	37916	37133	36516	35733	38225	36825	109	11150	500	27600	50	1	21756789	8365	-61.72	3.40	12	1.83	-623.00	11322.00	41850	20240611	-8.12	17330	20231031	121.87	41850	-8.12	20240611	20500	87.56	20240201	41850	-8.12	20240611	17330	121.87	20231031	4.86	N	036810	500	108 억		1419690	N	N	323	N	00	N
11	20240627	150444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38400	1100	2	2.95	14750895250	384338	148.63	36800	39300	36450	48450	26150	37300	38380.06	6.53	0	16688	38533	37916	37133	36516	35733	38225	36825	109	11150	500	27600	50	1	21756789	8355	-61.64	3.39	12	1.77	-623.00	11322.00	41850	20240611	-8.24	17330	20231031	121.58	41850	-8.24	20240611	20500	87.32	20240201	41850	-8.24	20240611	17330	121.58	20231031	4.86	N	036810	500	108 억		1419690	N	N	760	N	00	N
12	20240627	140441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38350	1050	2	2.82	13768436200	358739	138.73	36800	39300	36450	48450	26150	37300	38380.15	6.53	0	15715	38533	37916	37133	36516	35733	38225	36825	109	11150	500	27600	50	1	21756789	8344	-61.56	3.39	12	1.65	-623.00	11322.00	41850	20240611	-8.36	17330	20231031	121.29	41850	-8.36	20240611	20500	87.07	20240201	41850	-8.36	20240611	17330	121.29	20231031	4.86	N	036810	500	108 억		1419690	N	N	760	N	00	N
13	20240627	130442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38700	1400	2	3.75	12580001900	328047	126.86	36800	39300	36450	48450	26150	37300	38348.23	6.53	0	21434	38533	37916	37133	36516	35733	38225	36825	109	11150	500	27600	50	1	21756789	8420	-62.12	3.42	12	1.51	-623.00	11322.00	41850	20240611	-7.53	17330	20231031	123.31	41850	-7.53	20240611	20500	88.78	20240201	41850	-7.53	20240611	17330	123.31	20231031	4.86	N	036810	500	108 억		1419690	N	N	760	N	00	N
14	20240627	120443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38600	1300	2	3.49	11593899050	302550	117.00	36800	39300	36450	48450	26150	37300	38320.67	6.53	0	14382	38533	37916	37133	36516	35733	38225	36825	109	11150	500	27600	50	1	21756789	8398	-61.96	3.41	12	1.39	-623.00	11322.00	41850	20240611	-7.77	17330	20231031	122.74	41850	-7.77	20240611	20500	88.29	20240201	41850	-7.77	20240611	17330	122.74	20231031	4.86	N	036810	500	108 억		1419690	N	N	760	N	00	N
15	20240627	110442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38550	1250	2	3.35	10703049300	279422	108.06	36800	39300	36450	48450	26150	37300	38304.32	6.53	0	11262	38533	37916	37133	36516	35733	38225	36825	109	11150	500	27600	50	1	21756789	8387	-61.88	3.40	12	1.28	-623.00	11322.00	41850	20240611	-7.89	17330	20231031	122.45	41850	-7.89	20240611	20500	88.05	20240201	41850	-7.89	20240611	17330	122.45	20231031	4.86	N	036810	500	108 억		1419690	N	N	760	N	00	N
16	20240627	100442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38150	850	2	2.28	4600560850	121773	47.09	36800	38450	36450	48450	26150	37300	37779.89	6.53	0	-7571	38533	37916	37133	36516	35733	38225	36825	109	11150	500	27600	50	1	21756789	8300	-61.24	3.37	12	0.56	-623.00	11322.00	41850	20240611	-8.84	17330	20231031	120.14	41850	-8.84	20240611	20500	86.10	20240201	41850	-8.84	20240611	17330	120.14	20231031	4.86	N	036810	500	108 억		1419690	N	N	760	N	00	N
17	20240627	090442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37800	500	2	1.34	530159150	14343	5.55	36800	37850	36450	48450	26150	37300	36962.45	6.53	0	-2810	38533	37916	37133	36516	35733	38225	36825	109	11150	500	27600	50	1	21756789	8224	-60.67	3.34	12	0.07	-623.00	11322.00	41850	20240611	-9.68	17330	20231031	118.12	41850	-9.68	20240611	20500	84.39	20240201	41850	-9.68	20240611	17330	118.12	20231031	4.86	N	036810	500	108 억		1419690	N	N	760	N	00	N
18	20240626	160441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37300	300	2	0.81	9585740500	257478	49.68	37000	37750	36350	48100	25900	37000	37229.32	6.59	0	-14236	39400	38200	36650	35450	33900	38800	36050	109	11100	500	27380	50	1	21756789	8115	-59.87	3.29	12	1.18	-623.00	11322.00	41850	20240611	-10.87	17330	20231031	115.23	41850	-10.87	20240611	20500	81.95	20240201	41850	-10.87	20240611	17330	115.23	20231031	5.02	N	036810	500	108 억		1434426	N	N	758	N	00	N
19	20240626	150441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37400	400	2	1.08	9207875850	247343	47.72	37000	37750	36350	48100	25900	37000	37227.20	6.59	0	-12465	39400	38200	36650	35450	33900	38800	36050	109	11100	500	27380	50	1	21756789	8137	-60.03	3.30	12	1.14	-623.00	11322.00	41850	20240611	-10.63	17330	20231031	115.81	41850	-10.63	20240611	20500	82.44	20240201	41850	-10.63	20240611	17330	115.81	20231031	5.02	N	036810	500	108 억		1434426	N	N	10	N	00	N
20	20240626	140441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37400	400	2	1.08	8358578350	224663	43.35	37000	37750	36350	48100	25900	37000	37205.01	6.59	0	-10517	39400	38200	36650	35450	33900	38800	36050	109	11100	500	27380	50	1	21756789	8137	-60.03	3.30	12	1.03	-623.00	11322.00	41850	20240611	-10.63	17330	20231031	115.81	41850	-10.63	20240611	20500	82.44	20240201	41850	-10.63	20240611	17330	115.81	20231031	5.02	N	036810	500	108 억		1434426	N	N	10	N	00	N
21	20240626	130443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37450	450	2	1.22	6994192550	188368	36.35	37000	37650	36350	48100	25900	37000	37130.51	6.59	0	-18635	39400	38200	36650	35450	33900	38800	36050	109	11100	500	27380	50	1	21756789	8148	-60.11	3.31	12	0.87	-623.00	11322.00	41850	20240611	-10.51	17330	20231031	116.10	41850	-10.51	20240611	20500	82.68	20240201	41850	-10.51	20240611	17330	116.10	20231031	5.02	N	036810	500	108 억		1434426	N	N	10	N	00	N
22	20240626	120441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37150	150	2	0.41	5271302750	142338	27.46	37000	37600	36350	48100	25900	37000	37033.71	6.59	0	-28323	39400	38200	36650	35450	33900	38800	36050	109	11100	500	27380	50	1	21756789	8083	-59.63	3.28	12	0.65	-623.00	11322.00	41850	20240611	-11.23	17330	20231031	114.37	41850	-11.23	20240611	20500	81.22	20240201	41850	-11.23	20240611	17330	114.37	20231031	5.02	N	036810	500	108 억		1434426	N	N	10	N	00	N
23	20240626	110442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37150	150	2	0.41	4292057100	116117	22.40	37000	37600	36350	48100	25900	37000	36963.19	6.59	0	-29517	39400	38200	36650	35450	33900	38800	36050	109	11100	500	27380	50	1	21756789	8083	-59.63	3.28	12	0.53	-623.00	11322.00	41850	20240611	-11.23	17330	20231031	114.37	41850	-11.23	20240611	20500	81.22	20240201	41850	-11.23	20240611	17330	114.37	20231031	5.02	N	036810	500	108 억		1434426	N	N	10	N	00	N
24	20240626	100441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36900	-100	5	-0.27	3383875250	91524	17.66	37000	37600	36350	48100	25900	37000	36972.53	6.59	0	-24771	39400	38200	36650	35450	33900	38800	36050	109	11100	500	27380	50	1	21756789	8028	-59.23	3.26	12	0.42	-623.00	11322.00	41850	20240611	-11.83	17330	20231031	112.93	41850	-11.83	20240611	20500	80.00	20240201	41850	-11.83	20240611	17330	112.93	20231031	5.02	N	036810	500	108 억		1434426	N	N	10	N	00	N
25	20240626	090440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36600	-400	5	-1.08	487487350	13258	2.56	37000	37000	36500	48100	25900	37000	36768.37	6.59	0	-6198	39400	38200	36650	35450	33900	38800	36050	109	11100	500	27380	50	1	21756789	7963	-58.75	3.23	12	0.06	-623.00	11322.00	41850	20240611	-12.54	17330	20231031	111.19	41850	-12.54	20240611	20500	78.54	20240201	41850	-12.54	20240611	17330	111.19	20231031	5.02	N	036810	500	108 억		1434426	N	N	10	N	00	N
26	20240625	160440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37000	950	2	2.64	19002121600	516746	85.04	35550	37850	35100	46850	25250	36050	36772.59	6.71	0	-34568	38883	37466	35883	34466	32883	38175	35175	109	10800	500	26670	50	1	21756789	8050	-59.39	3.27	12	2.38	-623.00	11322.00	41850	20240611	-11.59	17330	20231031	113.50	41850	-11.59	20240611	20500	80.49	20240201	41850	-11.59	20240611	17330	113.50	20231031	4.92	N	036810	500	108 억		1459214	N	N	10	N	00	N
27	20240625	150441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36800	750	2	2.08	18148553700	493652	81.24	35550	37850	35100	46850	25250	36050	36764.01	6.71	0	-26468	38883	37466	35883	34466	32883	38175	35175	109	10800	500	26670	50	1	21756789	8006	-59.07	3.25	12	2.27	-623.00	11322.00	41850	20240611	-12.07	17330	20231031	112.35	41850	-12.07	20240611	20500	79.51	20240201	41850	-12.07	20240611	17330	112.35	20231031	4.92	N	036810	500	108 억		1459214	N	N	146	N	00	N
28	20240625	140441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36400	350	2	0.97	16364465550	445066	73.24	35550	37850	35100	46850	25250	36050	36768.79	6.71	0	-12881	38883	37466	35883	34466	32883	38175	35175	109	10800	500	26670	50	1	21756789	7919	-58.43	3.21	12	2.05	-623.00	11322.00	41850	20240611	-13.02	17330	20231031	110.04	41850	-13.02	20240611	20500	77.56	20240201	41850	-13.02	20240611	17330	110.04	20231031	4.92	N	036810	500	108 억		1459214	N	N	146	N	00	N
29	20240625	130441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36750	700	2	1.94	15209977150	413447	68.04	35550	37850	35100	46850	25250	36050	36788.40	6.71	0	-4767	38883	37466	35883	34466	32883	38175	35175	109	10800	500	26670	50	1	21756789	7996	-58.99	3.25	12	1.90	-623.00	11322.00	41850	20240611	-12.19	17330	20231031	112.06	41850	-12.19	20240611	20500	79.27	20240201	41850	-12.19	20240611	17330	112.06	20231031	4.92	N	036810	500	108 억		1459214	N	N	146	N	00	N
30	20240625	120443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36650	600	2	1.66	14002780100	380685	62.65	35550	37850	35100	46850	25250	36050	36783.31	6.71	0	-14793	38883	37466	35883	34466	32883	38175	35175	109	10800	500	26670	50	1	21756789	7974	-58.83	3.24	12	1.75	-623.00	11322.00	41850	20240611	-12.43	17330	20231031	111.48	41850	-12.43	20240611	20500	78.78	20240201	41850	-12.43	20240611	17330	111.48	20231031	4.92	N	036810	500	108 억		1459214	N	N	146	N	00	N
31	20240625	110444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36750	700	2	1.94	12872231050	349983	57.60	35550	37850	35100	46850	25250	36050	36779.80	6.71	0	-14603	38883	37466	35883	34466	32883	38175	35175	109	10800	500	26670	50	1	21756789	7996	-58.99	3.25	12	1.61	-623.00	11322.00	41850	20240611	-12.19	17330	20231031	112.06	41850	-12.19	20240611	20500	79.27	20240201	41850	-12.19	20240611	17330	112.06	20231031	4.92	N	036810	500	108 억		1459214	N	N	146	N	00	N
32	20240625	100440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37150	1100	2	3.05	9868488300	269395	44.33	35550	37850	35100	46850	25250	36050	36632.26	6.71	0	-31069	38883	37466	35883	34466	32883	38175	35175	109	10800	500	26670	50	1	21756789	8083	-59.63	3.28	12	1.24	-623.00	11322.00	41850	20240611	-11.23	17330	20231031	114.37	41850	-11.23	20240611	20500	81.22	20240201	41850	-11.23	20240611	17330	114.37	20231031	4.92	N	036810	500	108 억		1459214	N	N	146	N	00	N
33	20240625	090441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35850	-200	5	-0.55	777870650	21867	3.60	35550	36000	35250	46850	25250	36050	35570.60	6.71	0	-1717	38883	37466	35883	34466	32883	38175	35175	109	10800	500	26670	50	1	21756789	7800	-57.54	3.17	12	0.10	-623.00	11322.00	41850	20240611	-14.34	17330	20231031	106.87	41850	-14.34	20240611	20500	74.88	20240201	41850	-14.34	20240611	17330	106.87	20231031	4.92	N	036810	500	108 억		1459214	N	N	146	N	00	N
34	20240624	160439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36050	1650	2	4.80	21999777250	606014	140.19	34900	37300	34300	44700	24100	34400	36302.89	6.58	0	25852	35633	35016	34233	33616	32833	34625	33225	109	10300	500	25450	50	1	21756789	7843	-57.87	3.18	12	2.79	-623.00	11322.00	41850	20240611	-13.86	17330	20231031	108.02	41850	-13.86	20240611	20500	75.85	20240201	41850	-13.86	20240611	17330	108.02	20231031	5.11	N	036810	500	108 억		1431125	N	N	146	N	00	N
35	20240624	150440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36100	1700	2	4.94	21218731700	584415	135.20	34900	37300	34300	44700	24100	34400	36307.83	6.58	0	30638	35633	35016	34233	33616	32833	34625	33225	109	10300	500	25450	50	1	21756789	7854	-57.95	3.19	12	2.69	-623.00	11322.00	41850	20240611	-13.74	17330	20231031	108.31	41850	-13.74	20240611	20500	76.10	20240201	41850	-13.74	20240611	17330	108.31	20231031	5.11	N	036810	500	108 억		1431125	N	N	1749	N	00	N
36	20240624	140440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36150	1750	2	5.09	19963164850	549563	127.13	34900	37300	34300	44700	24100	34400	36325.73	6.58	0	28230	35633	35016	34233	33616	32833	34625	33225	109	10300	500	25450	50	1	21756789	7865	-58.03	3.19	12	2.53	-623.00	11322.00	41850	20240611	-13.62	17330	20231031	108.60	41850	-13.62	20240611	20500	76.34	20240201	41850	-13.62	20240611	17330	108.60	20231031	5.11	N	036810	500	108 억		1431125	N	N	1749	N	00	N
37	20240624	130438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36150	1750	2	5.09	19269127600	530349	122.69	34900	37300	34300	44700	24100	34400	36333.13	6.58	0	29649	35633	35016	34233	33616	32833	34625	33225	109	10300	500	25450	50	1	21756789	7865	-58.03	3.19	12	2.44	-623.00	11322.00	41850	20240611	-13.62	17330	20231031	108.60	41850	-13.62	20240611	20500	76.34	20240201	41850	-13.62	20240611	17330	108.60	20231031	5.11	N	036810	500	108 억		1431125	N	N	1749	N	00	N
38	20240624	120440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36700	2300	2	6.69	18168717450	500218	115.72	34900	37300	34300	44700	24100	34400	36321.82	6.58	0	33697	35633	35016	34233	33616	32833	34625	33225	109	10300	500	25450	50	1	21756789	7985	-58.91	3.24	12	2.30	-623.00	11322.00	41850	20240611	-12.31	17330	20231031	111.77	41850	-12.31	20240611	20500	79.02	20240201	41850	-12.31	20240611	17330	111.77	20231031	5.11	N	036810	500	108 억		1431125	N	N	1749	N	00	N
39	20240624	110441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36950	2550	2	7.41	16452783050	453689	104.96	34900	37300	34300	44700	24100	34400	36264.69	6.58	0	40161	35633	35016	34233	33616	32833	34625	33225	109	10300	500	25450	50	1	21756789	8039	-59.31	3.26	12	2.09	-623.00	11322.00	41850	20240611	-11.71	17330	20231031	113.21	41850	-11.71	20240611	20500	80.24	20240201	41850	-11.71	20240611	17330	113.21	20231031	5.11	N	036810	500	108 억		1431125	N	N	1749	N	00	N
40	20240624	100440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36800	2400	2	6.98	10579390400	294260	68.07	34900	37100	34300	44700	24100	34400	35952.83	6.58	0	-5788	35633	35016	34233	33616	32833	34625	33225	109	10300	500	25450	50	1	21756789	8006	-59.07	3.25	12	1.35	-623.00	11322.00	41850	20240611	-12.07	17330	20231031	112.35	41850	-12.07	20240611	20500	79.51	20240201	41850	-12.07	20240611	17330	112.35	20231031	5.11	N	036810	500	108 억		1431125	N	N	1749	N	00	N
41	20240624	090439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34900	500	2	1.45	647068400	18636	4.31	34900	34950	34300	44700	24100	34400	34722.42	6.58	0	-2533	35633	35016	34233	33616	32833	34625	33225	109	10300	500	25450	50	1	21756789	7593	-56.02	3.08	12	0.09	-623.00	11322.00	41850	20240611	-16.61	17330	20231031	101.38	41850	-16.61	20240611	20500	70.24	20240201	41850	-16.61	20240611	17330	101.38	20231031	5.11	N	036810	500	108 억		1431125	N	N	1749	N	00	N
42	20240621	160426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34400	-600	5	-1.71	14638057750	428785	64.71	34800	34850	33450	45500	24500	35000	34137.88	6.34	0	49356	36833	35916	35283	34366	33733	35600	34050	109	10500	500	25900	50	1	21756789	7484	-55.22	3.04	12	1.97	-623.00	11322.00	41850	20240611	-17.80	17330	20231031	98.50	41850	-17.80	20240611	20500	67.80	20240201	41850	-17.80	20240611	17330	98.50	20231031	5.27	N	036810	500	108 억		1380360	N	N	1749	N	00	N
43	20240621	150425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34350	-650	5	-1.86	13747032200	402888	60.80	34800	34850	33450	45500	24500	35000	34120.73	6.34	0	47803	36833	35916	35283	34366	33733	35600	34050	109	10500	500	25900	50	1	21756789	7473	-55.14	3.03	12	1.85	-623.00	11322.00	41850	20240611	-17.92	17330	20231031	98.21	41850	-17.92	20240611	20500	67.56	20240201	41850	-17.92	20240611	17330	98.21	20231031	5.27	N	036810	500	108 억		1380360	N	N	2209	N	00	N
44	20240621	140425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34250	-750	5	-2.14	12264077800	359777	54.29	34800	34850	33450	45500	24500	35000	34087.43	6.34	0	52444	36833	35916	35283	34366	33733	35600	34050	109	10500	500	25900	50	1	21756789	7452	-54.98	3.03	12	1.65	-623.00	11322.00	41850	20240611	-18.16	17330	20231031	97.63	41850	-18.16	20240611	20500	67.07	20240201	41850	-18.16	20240611	17330	97.63	20231031	5.27	N	036810	500	108 억		1380360	N	N	2209	N	00	N
45	20240621	130426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34350	-650	5	-1.86	11703669650	343436	51.83	34800	34850	33450	45500	24500	35000	34077.56	6.34	0	50730	36833	35916	35283	34366	33733	35600	34050	109	10500	500	25900	50	1	21756789	7473	-55.14	3.03	12	1.58	-623.00	11322.00	41850	20240611	-17.92	17330	20231031	98.21	41850	-17.92	20240611	20500	67.56	20240201	41850	-17.92	20240611	17330	98.21	20231031	5.27	N	036810	500	108 억		1380360	N	N	2209	N	00	N
46	20240621	120428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34250	-750	5	-2.14	10914915250	320472	48.36	34800	34850	33450	45500	24500	35000	34058.21	6.34	0	43908	36833	35916	35283	34366	33733	35600	34050	109	10500	500	25900	50	1	21756789	7452	-54.98	3.03	12	1.47	-623.00	11322.00	41850	20240611	-18.16	17330	20231031	97.63	41850	-18.16	20240611	20500	67.07	20240201	41850	-18.16	20240611	17330	97.63	20231031	5.27	N	036810	500	108 억		1380360	N	N	2209	N	00	N
47	20240621	110427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33950	-1050	5	-3.00	9898719550	290680	43.87	34800	34850	33450	45500	24500	35000	34052.93	6.34	0	35936	36833	35916	35283	34366	33733	35600	34050	109	10500	500	25900	50	1	21756789	7386	-54.49	3.00	12	1.34	-623.00	11322.00	41850	20240611	-18.88	17330	20231031	95.90	41850	-18.88	20240611	20500	65.61	20240201	41850	-18.88	20240611	17330	95.90	20231031	5.27	N	036810	500	108 억		1380360	N	N	2209	N	00	N
48	20240621	100424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34000	-1000	5	-2.86	7911800900	232446	35.08	34800	34850	33450	45500	24500	35000	34036.22	6.34	0	33948	36833	35916	35283	34366	33733	35600	34050	109	10500	500	25900	50	1	21756789	7397	-54.57	3.00	12	1.07	-623.00	11322.00	41850	20240611	-18.76	17330	20231031	96.19	41850	-18.76	20240611	20500	65.85	20240201	41850	-18.76	20240611	17330	96.19	20231031	5.27	N	036810	500	108 억		1380360	N	N	2209	N	00	N
49	20240621	090428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34700	-300	5	-0.86	506322550	14595	2.20	34800	34850	34550	45500	24500	35000	34686.68	6.34	0	-1946	36833	35916	35283	34366	33733	35600	34050	109	10500	500	25900	50	1	21756789	7550	-55.70	3.06	12	0.07	-623.00	11322.00	41850	20240611	-17.08	17330	20231031	100.23	41850	-17.08	20240611	20500	69.27	20240201	41850	-17.08	20240611	17330	100.23	20231031	5.27	N	036810	500	108 억		1380360	N	N	2209	N	00	N
50	20240620	160425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35000	-1050	5	-2.91	19634316000	558030	104.95	36050	36200	34650	46850	25250	36050	35184.92	5.83	0	90177	37883	36966	36383	35466	34883	36675	35175	109	10800	500	26670	50	1	21756789	7615	-56.18	3.09	12	2.56	-623.00	11322.00	41850	20240611	-16.37	17330	20231031	101.96	41850	-16.37	20240611	20500	70.73	20240201	41850	-16.37	20240611	17330	101.96	20231031	5.52	N	036810	500	108 억		1267406	N	N	2209	N	00	N
51	20240620	150425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34950	-1100	5	-3.05	18538151150	526733	99.06	36050	36200	34650	46850	25250	36050	35194.15	5.83	0	83442	37883	36966	36383	35466	34883	36675	35175	109	10800	500	26670	50	1	21756789	7604	-56.10	3.09	12	2.42	-623.00	11322.00	41850	20240611	-16.49	17330	20231031	101.67	41850	-16.49	20240611	20500	70.49	20240201	41850	-16.49	20240611	17330	101.67	20231031	5.52	N	036810	500	108 억		1267406	N	N	2325	N	00	N
52	20240620	140424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34850	-1200	5	-3.33	14553983750	412439	77.57	36050	36200	34850	46850	25250	36050	35287.10	5.83	0	51955	37883	36966	36383	35466	34883	36675	35175	109	10800	500	26670	50	1	21756789	7582	-55.94	3.08	12	1.90	-623.00	11322.00	41850	20240611	-16.73	17330	20231031	101.10	41850	-16.73	20240611	20500	70.00	20240201	41850	-16.73	20240611	17330	101.10	20231031	5.52	N	036810	500	108 억		1267406	N	N	2325	N	00	N
53	20240620	130425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35500	-550	5	-1.53	11816186900	334486	62.91	36050	36200	34950	46850	25250	36050	35325.82	5.83	0	30755	37883	36966	36383	35466	34883	36675	35175	109	10800	500	26670	50	1	21756789	7724	-56.98	3.14	12	1.54	-623.00	11322.00	41850	20240611	-15.17	17330	20231031	104.85	41850	-15.17	20240611	20500	73.17	20240201	41850	-15.17	20240611	17330	104.85	20231031	5.52	N	036810	500	108 억		1267406	N	N	2325	N	00	N
54	20240620	120425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35500	-550	5	-1.53	11073368300	313524	58.96	36050	36200	34950	46850	25250	36050	35318.42	5.83	0	29039	37883	36966	36383	35466	34883	36675	35175	109	10800	500	26670	50	1	21756789	7724	-56.98	3.14	12	1.44	-623.00	11322.00	41850	20240611	-15.17	17330	20231031	104.85	41850	-15.17	20240611	20500	73.17	20240201	41850	-15.17	20240611	17330	104.85	20231031	5.52	N	036810	500	108 억		1267406	N	N	2325	N	00	N
55	20240620	110426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35650	-400	5	-1.11	10151769150	287527	54.07	36050	36200	34950	46850	25250	36050	35306.49	5.83	0	25642	37883	36966	36383	35466	34883	36675	35175	109	10800	500	26670	50	1	21756789	7756	-57.22	3.15	12	1.32	-623.00	11322.00	41850	20240611	-14.81	17330	20231031	105.71	41850	-14.81	20240611	20500	73.90	20240201	41850	-14.81	20240611	17330	105.71	20231031	5.52	N	036810	500	108 억		1267406	N	N	2325	N	00	N
56	20240620	100426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35200	-850	5	-2.36	7792997200	220835	41.53	36050	36200	34950	46850	25250	36050	35287.85	5.83	0	26727	37883	36966	36383	35466	34883	36675	35175	109	10800	500	26670	50	1	21756789	7658	-56.50	3.11	12	1.02	-623.00	11322.00	41850	20240611	-15.89	17330	20231031	103.12	41850	-15.89	20240611	20500	71.71	20240201	41850	-15.89	20240611	17330	103.12	20231031	5.52	N	036810	500	108 억		1267406	N	N	2325	N	00	N
57	20240620	090431	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35950	-100	5	-0.28	445663950	12414	2.33	36050	36200	35550	46850	25250	36050	35896.78	5.83	0	-4010	37883	36966	36383	35466	34883	36675	35175	109	10800	500	26670	50	1	21756789	7822	-57.70	3.18	12	0.06	-623.00	11322.00	41850	20240611	-14.10	17330	20231031	107.44	41850	-14.10	20240611	20500	75.37	20240201	41850	-14.10	20240611	17330	107.44	20231031	5.52	N	036810	500	108 억		1267406	N	N	2325	N	00	N
58	20240619	160424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36050	-600	5	-1.64	19217443250	529868	112.02	36600	37300	35800	47600	25700	36650	36268.51	5.47	0	76317	38283	37466	36933	36116	35583	37200	35850	109	10950	500	27120	50	1	21756789	7843	-57.87	3.18	12	2.44	-623.00	11322.00	41850	20240611	-13.86	17330	20231031	108.02	41850	-13.86	20240611	20500	75.85	20240201	41850	-13.86	20240611	17330	108.02	20231031	5.52	N	036810	500	108 억		1189682	N	N	2325	N	00	N
59	20240619	150422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35950	-700	5	-1.91	18296594450	504307	106.62	36600	37300	35800	47600	25700	36650	36280.59	5.47	0	65254	38283	37466	36933	36116	35583	37200	35850	109	10950	500	27120	50	1	21756789	7822	-57.70	3.18	12	2.32	-623.00	11322.00	41850	20240611	-14.10	17330	20231031	107.44	41850	-14.10	20240611	20500	75.37	20240201	41850	-14.10	20240611	17330	107.44	20231031	5.52	N	036810	500	108 억		1189682	N	N	3196	N	00	N
60	20240619	140426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36000	-650	5	-1.77	15570908000	428313	90.55	36600	37300	35800	47600	25700	36650	36353.97	5.47	0	45780	38283	37466	36933	36116	35583	37200	35850	109	10950	500	27120	50	1	21756789	7832	-57.78	3.18	12	1.97	-623.00	11322.00	41850	20240611	-13.98	17330	20231031	107.73	41850	-13.98	20240611	20500	75.61	20240201	41850	-13.98	20240611	17330	107.73	20231031	5.52	N	036810	500	108 억		1189682	N	N	3196	N	00	N
61	20240619	130423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35950	-700	5	-1.91	12275742500	336724	71.19	36600	37300	35850	47600	25700	36650	36456.33	5.47	0	13253	38283	37466	36933	36116	35583	37200	35850	109	10950	500	27120	50	1	21756789	7822	-57.70	3.18	12	1.55	-623.00	11322.00	41850	20240611	-14.10	17330	20231031	107.44	41850	-14.10	20240611	20500	75.37	20240201	41850	-14.10	20240611	17330	107.44	20231031	5.52	N	036810	500	108 억		1189682	N	N	3196	N	00	N
62	20240619	120422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36250	-400	5	-1.09	10223900750	280017	59.20	36600	37300	35850	47600	25700	36650	36511.66	5.47	0	9666	38283	37466	36933	36116	35583	37200	35850	109	10950	500	27120	50	1	21756789	7887	-58.19	3.20	12	1.29	-623.00	11322.00	41850	20240611	-13.38	17330	20231031	109.17	41850	-13.38	20240611	20500	76.83	20240201	41850	-13.38	20240611	17330	109.17	20231031	5.52	N	036810	500	108 억		1189682	N	N	3196	N	00	N
63	20240619	110424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36300	-350	5	-0.95	8917047350	244072	51.60	36600	37300	35850	47600	25700	36650	36534.45	5.47	0	8611	38283	37466	36933	36116	35583	37200	35850	109	10950	500	27120	50	1	21756789	7898	-58.27	3.21	12	1.12	-623.00	11322.00	41850	20240611	-13.26	17330	20231031	109.46	41850	-13.26	20240611	20500	77.07	20240201	41850	-13.26	20240611	17330	109.46	20231031	5.52	N	036810	500	108 억		1189682	N	N	3196	N	00	N
64	20240619	100426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36550	-100	5	-0.27	5046883750	137234	29.01	36600	37300	36100	47600	25700	36650	36775.85	5.47	0	-20832	38283	37466	36933	36116	35583	37200	35850	109	10950	500	27120	50	1	21756789	7952	-58.67	3.23	12	0.63	-623.00	11322.00	41850	20240611	-12.66	17330	20231031	110.91	41850	-12.66	20240611	20500	78.29	20240201	41850	-12.66	20240611	17330	110.91	20231031	5.52	N	036810	500	108 억		1189682	N	N	3196	N	00	N
65	20240619	090431	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36800	150	2	0.41	586594550	16031	3.39	36600	36900	36300	47600	25700	36650	36590.88	5.47	0	-5795	38283	37466	36933	36116	35583	37200	35850	109	10950	500	27120	50	1	21756789	8006	-59.07	3.25	12	0.07	-623.00	11322.00	41850	20240611	-12.07	17330	20231031	112.35	41850	-12.07	20240611	20500	79.51	20240201	41850	-12.07	20240611	17330	112.35	20231031	5.52	N	036810	500	108 억		1189682	N	N	3196	N	00	N
66	20240618	160421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36650	-950	5	-2.53	17382464500	471139	106.30	37050	37750	36400	48850	26350	37600	36895.24	5.13	0	67081	38933	38266	37283	36616	35633	38600	36950	109	11250	500	27820	50	1	21756789	7974	-58.83	3.24	12	2.17	-623.00	11322.00	41850	20240611	-12.43	17330	20231031	111.48	41850	-12.43	20240611	20500	78.78	20240201	41850	-12.43	20240611	17330	111.48	20231031	6.21	N	036810	500	108 억		1116838	N	N	3196	N	00	N
67	20240618	150419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36700	-900	5	-2.39	15704120600	425250	95.94	37050	37750	36400	48850	26350	37600	36929.13	5.13	0	47957	38933	38266	37283	36616	35633	38600	36950	109	11250	500	27820	50	1	21756789	7985	-58.91	3.24	12	1.95	-623.00	11322.00	41850	20240611	-12.31	17330	20231031	111.77	41850	-12.31	20240611	20500	79.02	20240201	41850	-12.31	20240611	17330	111.77	20231031	6.21	N	036810	500	108 억		1116838	N	N	456	N	00	N
68	20240618	140420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36600	-1000	5	-2.66	13178941550	356415	80.41	37050	37750	36400	48850	26350	37600	36976.37	5.13	0	33016	38933	38266	37283	36616	35633	38600	36950	109	11250	500	27820	50	1	21756789	7963	-58.75	3.23	12	1.64	-623.00	11322.00	41850	20240611	-12.54	17330	20231031	111.19	41850	-12.54	20240611	20500	78.54	20240201	41850	-12.54	20240611	17330	111.19	20231031	6.21	N	036810	500	108 억		1116838	N	N	456	N	00	N
69	20240618	130423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36550	-1050	5	-2.79	11187138550	302028	68.14	37050	37750	36400	48850	26350	37600	37040.04	5.13	0	25325	38933	38266	37283	36616	35633	38600	36950	109	11250	500	27820	50	1	21756789	7952	-58.67	3.23	12	1.39	-623.00	11322.00	41850	20240611	-12.66	17330	20231031	110.91	41850	-12.66	20240611	20500	78.29	20240201	41850	-12.66	20240611	17330	110.91	20231031	6.21	N	036810	500	108 억		1116838	N	N	456	N	00	N
70	20240618	120423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36950	-650	5	-1.73	8939471200	240959	54.36	37050	37750	36500	48850	26350	37600	37099.52	5.13	0	9991	38933	38266	37283	36616	35633	38600	36950	109	11250	500	27820	50	1	21756789	8039	-59.31	3.26	12	1.11	-623.00	11322.00	41850	20240611	-11.71	17330	20231031	113.21	41850	-11.71	20240611	20500	80.24	20240201	41850	-11.71	20240611	17330	113.21	20231031	6.21	N	036810	500	108 억		1116838	N	N	456	N	00	N
71	20240618	110420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37000	-600	5	-1.60	7722761000	207966	46.92	37050	37750	36500	48850	26350	37600	37134.70	5.13	0	12966	38933	38266	37283	36616	35633	38600	36950	109	11250	500	27820	50	1	21756789	8050	-59.39	3.27	12	0.96	-623.00	11322.00	41850	20240611	-11.59	17330	20231031	113.50	41850	-11.59	20240611	20500	80.49	20240201	41850	-11.59	20240611	17330	113.50	20231031	6.21	N	036810	500	108 억		1116838	N	N	456	N	00	N
72	20240618	100422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37600	0	3	0.00	3956635350	106253	23.97	37050	37650	36850	48850	26350	37600	37237.82	5.13	0	13194	38933	38266	37283	36616	35633	38600	36950	109	11250	500	27820	50	1	21756789	8181	-60.35	3.32	12	0.49	-623.00	11322.00	41850	20240611	-10.16	17330	20231031	116.96	41850	-10.16	20240611	20500	83.41	20240201	41850	-10.16	20240611	17330	116.96	20231031	6.21	N	036810	500	108 억		1116838	N	N	456	N	00	N
73	20240618	090426	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37400	-200	5	-0.53	1118326900	30182	6.81	37050	37600	36850	48850	26350	37600	37052.52	5.13	0	4958	38933	38266	37283	36616	35633	38600	36950	109	11250	500	27820	50	1	21756789	8137	-60.03	3.30	12	0.14	-623.00	11322.00	41850	20240611	-10.63	17330	20231031	115.81	41850	-10.63	20240611	20500	82.44	20240201	41850	-10.63	20240611	17330	115.81	20231031	6.21	N	036810	500	108 억		1116838	N	N	456	N	00	N
74	20240617	160419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37600	200	2	0.53	16376461800	440179	53.41	37000	37950	36300	48600	26200	37400	37202.84	4.79	0	73967	40466	38932	37216	35682	33966	38075	34825	109	11200	500	27670	50	1	21756789	8181	-60.35	3.32	12	2.02	-623.00	11322.00	41850	20240611	-10.16	17330	20231031	116.96	41850	-10.16	20240611	20500	83.41	20240201	41850	-10.16	20240611	17330	116.96	20231031	5.58	N	036810	500	108 억		1042762	N	N	456	N	00	N
75	20240617	150424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37600	200	2	0.53	15564489250	418602	50.79	37000	37950	36300	48600	26200	37400	37181.93	4.79	0	72162	40466	38932	37216	35682	33966	38075	34825	109	11200	500	27670	50	1	21756789	8181	-60.35	3.32	12	1.92	-623.00	11322.00	41850	20240611	-10.16	17330	20231031	116.96	41850	-10.16	20240611	20500	83.41	20240201	41850	-10.16	20240611	17330	116.96	20231031	5.58	N	036810	500	108 억		1042762	N	N	2050	N	00	N
76	20240617	140417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37500	100	2	0.27	12813788850	345503	41.92	37000	37750	36300	48600	26200	37400	37087.10	4.79	0	58571	40466	38932	37216	35682	33966	38075	34825	109	11200	500	27670	50	1	21756789	8159	-60.19	3.31	12	1.59	-623.00	11322.00	41850	20240611	-10.39	17330	20231031	116.39	41850	-10.39	20240611	20500	82.93	20240201	41850	-10.39	20240611	17330	116.39	20231031	5.58	N	036810	500	108 억		1042762	N	N	2050	N	00	N
77	20240617	130418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37550	150	2	0.40	11352510000	306547	37.19	37000	37750	36300	48600	26200	37400	37033.18	4.79	0	60853	40466	38932	37216	35682	33966	38075	34825	109	11200	500	27670	50	1	21756789	8170	-60.27	3.32	12	1.41	-623.00	11322.00	41850	20240611	-10.27	17330	20231031	116.68	41850	-10.27	20240611	20500	83.17	20240201	41850	-10.27	20240611	17330	116.68	20231031	5.58	N	036810	500	108 억		1042762	N	N	2050	N	00	N
78	20240617	120418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37350	-50	5	-0.13	9785081900	264734	32.12	37000	37750	36300	48600	26200	37400	36961.49	4.79	0	42411	40466	38932	37216	35682	33966	38075	34825	109	11200	500	27670	50	1	21756789	8126	-59.95	3.30	12	1.22	-623.00	11322.00	41850	20240611	-10.75	17330	20231031	115.52	41850	-10.75	20240611	20500	82.20	20240201	41850	-10.75	20240611	17330	115.52	20231031	5.58	N	036810	500	108 억		1042762	N	N	2050	N	00	N
79	20240617	110415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37450	50	2	0.13	8597193350	233003	28.27	37000	37750	36300	48600	26200	37400	36896.77	4.79	0	42047	40466	38932	37216	35682	33966	38075	34825	109	11200	500	27670	50	1	21756789	8148	-60.11	3.31	12	1.07	-623.00	11322.00	41850	20240611	-10.51	17330	20231031	116.10	41850	-10.51	20240611	20500	82.68	20240201	41850	-10.51	20240611	17330	116.10	20231031	5.58	N	036810	500	108 억		1042762	N	N	2050	N	00	N
80	20240617	100418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36700	-700	5	-1.87	5448053750	147359	17.88	37000	37750	36500	48600	26200	37400	36970.51	4.79	0	21296	40466	38932	37216	35682	33966	38075	34825	109	11200	500	27670	50	1	21756789	7985	-58.91	3.24	12	0.68	-623.00	11322.00	41850	20240611	-12.31	17330	20231031	111.77	41850	-12.31	20240611	20500	79.02	20240201	41850	-12.31	20240611	17330	111.77	20231031	5.58	N	036810	500	108 억		1042762	N	N	2050	N	00	N
81	20240617	090419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37500	100	2	0.27	846840050	22748	2.76	37000	37750	36750	48600	26200	37400	37224.93	4.79	0	1847	40466	38932	37216	35682	33966	38075	34825	109	11200	500	27670	50	1	21756789	8159	-60.19	3.31	12	0.10	-623.00	11322.00	41850	20240611	-10.39	17330	20231031	116.39	41850	-10.39	20240611	20500	82.93	20240201	41850	-10.39	20240611	17330	116.39	20231031	5.58	N	036810	500	108 억		1042762	N	N	2050	N	00	N
82	20240614	160345	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37400	50	2	0.13	30651840100	820416	30.66	38000	38750	35500	48550	26150	37350	37361.34	4.42	0	76909	44983	41166	37633	33816	30283	39400	32050	109	11200	500	27630	50	1	21756789	8137	-60.03	3.30	12	3.77	-623.00	11322.00	41850	20240611	-10.63	17330	20231031	115.81	41850	-10.63	20240611	20500	82.44	20240201	41850	-10.63	20240611	17330	115.81	20231031	5.52	N	036810	500	108 억		962058	N	N	2050	N	00	N
83	20240614	150346	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37350	0	3	0.00	29584606000	791873	29.59	38000	38750	35500	48550	26150	37350	37360.31	4.42	0	72154	44983	41166	37633	33816	30283	39400	32050	109	11200	500	27630	50	1	21756789	8126	-59.95	3.30	12	3.64	-623.00	11322.00	41850	20240611	-10.75	17330	20231031	115.52	41850	-10.75	20240611	20500	82.20	20240201	41850	-10.75	20240611	17330	115.52	20231031	5.52	N	036810	500	108 억		962058	N	N	8999	N	00	N
84	20240614	140345	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37750	400	2	1.07	27737431250	742571	27.75	38000	38750	35500	48550	26150	37350	37353.25	4.42	0	58590	44983	41166	37633	33816	30283	39400	32050	109	11200	500	27630	50	1	21756789	8213	-60.59	3.33	12	3.41	-623.00	11322.00	41850	20240611	-9.80	17330	20231031	117.83	41850	-9.80	20240611	20500	84.15	20240201	41850	-9.80	20240611	17330	117.83	20231031	5.52	N	036810	500	108 억		962058	N	N	8999	N	00	N
85	20240614	130345	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37300	-50	5	-0.13	25014689700	670410	25.06	38000	38750	35500	48550	26150	37350	37312.43	4.42	0	48213	44983	41166	37633	33816	30283	39400	32050	109	11200	500	27630	50	1	21756789	8115	-59.87	3.29	12	3.08	-623.00	11322.00	41850	20240611	-10.87	17330	20231031	115.23	41850	-10.87	20240611	20500	81.95	20240201	41850	-10.87	20240611	17330	115.23	20231031	5.52	N	036810	500	108 억		962058	N	N	8999	N	00	N
86	20240614	120348	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37550	200	2	0.54	22964205250	615822	23.02	38000	38750	35500	48550	26150	37350	37290.16	4.42	0	48579	44983	41166	37633	33816	30283	39400	32050	109	11200	500	27630	50	1	21756789	8170	-60.27	3.32	12	2.83	-623.00	11322.00	41850	20240611	-10.27	17330	20231031	116.68	41850	-10.27	20240611	20500	83.17	20240201	41850	-10.27	20240611	17330	116.68	20231031	5.52	N	036810	500	108 억		962058	N	N	8999	N	00	N
87	20240614	110411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36850	-500	5	-1.34	20158057400	540774	20.21	38000	38750	35500	48550	26150	37350	37276.07	4.42	0	52004	44983	41166	37633	33816	30283	39400	32050	109	11200	500	27630	50	1	21756789	8017	-59.15	3.25	12	2.49	-623.00	11322.00	41850	20240611	-11.95	17330	20231031	112.64	41850	-11.95	20240611	20500	79.76	20240201	41850	-11.95	20240611	17330	112.64	20231031	5.52	N	036810	500	108 억		962058	N	N	8999	N	00	N
88	20240614	100411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36900	-450	5	-1.20	17542006250	469938	17.56	38000	38750	35500	48550	26150	37350	37328.26	4.42	0	52783	44983	41166	37633	33816	30283	39400	32050	109	11200	500	27630	50	1	21756789	8028	-59.23	3.26	12	2.16	-623.00	11322.00	41850	20240611	-11.83	17330	20231031	112.93	41850	-11.83	20240611	20500	80.00	20240201	41850	-11.83	20240611	17330	112.93	20231031	5.52	N	036810	500	108 억		962058	N	N	8999	N	00	N
89	20240614	090413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38500	1150	2	3.08	3089640750	80782	3.02	38000	38750	37800	48550	26150	37350	38266.68	4.42	0	17968	44983	41166	37633	33816	30283	39400	32050	109	11200	500	27630	50	1	21756789	8376	-61.80	3.40	12	0.37	-623.00	11322.00	41850	20240611	-8.00	17330	20231031	122.16	41850	-8.00	20240611	20500	87.80	20240201	41850	-8.00	20240611	17330	122.16	20231031	5.52	N	036810	500	108 억		962058	N	N	8999	N	00	N
90	20240613	160407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37350	-3250	5	-8.00	98648405450	2659984	447.66	41200	41450	34100	52700	28450	40600	37085.44	5.20	0	-191776	43000	41800	40200	39000	37400	42400	39600	109	12100	500	30040	50	1	21756789	8126	-59.95	3.30	12	12.23	-623.00	11322.00	41850	20240611	-10.75	17330	20231031	115.52	41850	-10.75	20240611	20500	82.20	20240201	41850	-10.75	20240611	17330	115.52	20231031	5.59	N	036810	500	108 억		1131505	N	N	8999	N	00	N
91	20240613	150415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37850	-2750	5	-6.77	90971392950	2455378	413.23	41200	41450	34100	52700	28450	40600	37049.85	5.20	0	-194823	43000	41800	40200	39000	37400	42400	39600	109	12100	500	30040	50	1	21756789	8235	-60.75	3.34	12	11.29	-623.00	11322.00	41850	20240611	-9.56	17330	20231031	118.41	41850	-9.56	20240611	20500	84.63	20240201	41850	-9.56	20240611	17330	118.41	20231031	5.59	N	036810	500	108 억		1131505	N	N	2622	N	00	N
92	20240613	140410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36650	-3950	5	-9.73	59772331150	1616788	272.10	41200	41450	34100	52700	28450	40600	36969.80	5.20	0	-57561	43000	41800	40200	39000	37400	42400	39600	109	12100	500	30040	50	1	21756789	7974	-58.83	3.24	12	7.43	-623.00	11322.00	41850	20240611	-12.43	17330	20231031	111.48	41850	-12.43	20240611	20500	78.78	20240201	41850	-12.43	20240611	17330	111.48	20231031	5.59	N	036810	500	108 억		1131505	N	N	2622	N	00	N
93	20240613	130410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39500	-1100	5	-2.71	16618386300	415670	69.96	41200	41450	39200	52700	28450	40600	39979.76	5.20	0	-58478	43000	41800	40200	39000	37400	42400	39600	109	12100	500	30040	50	1	21756789	8594	-63.40	3.49	12	1.91	-623.00	11322.00	41850	20240611	-5.62	17330	20231031	127.93	41850	-5.62	20240611	20500	92.68	20240201	41850	-5.62	20240611	17330	127.93	20231031	5.59	N	036810	500	108 억		1131505	N	N	2622	N	00	N
94	20240613	120412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39950	-650	5	-1.60	13099488600	326447	54.94	41200	41450	39450	52700	28450	40600	40127.46	5.20	0	-20032	43000	41800	40200	39000	37400	42400	39600	109	12100	500	30040	50	1	21756789	8692	-64.13	3.53	12	1.50	-623.00	11322.00	41850	20240611	-4.54	17330	20231031	130.53	41850	-4.54	20240611	20500	94.88	20240201	41850	-4.54	20240611	17330	130.53	20231031	5.59	N	036810	500	108 억		1131505	N	N	2622	N	00	N
95	20240613	110408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39800	-800	5	-1.97	11509835650	286434	48.21	41200	41450	39450	52700	28450	40600	40183.20	5.20	0	-23076	43000	41800	40200	39000	37400	42400	39600	109	12100	500	30040	50	1	21756789	8659	-63.88	3.52	12	1.32	-623.00	11322.00	41850	20240611	-4.90	17330	20231031	129.66	41850	-4.90	20240611	20500	94.15	20240201	41850	-4.90	20240611	17330	129.66	20231031	5.59	N	036810	500	108 억		1131505	N	N	2622	N	00	N
96	20240613	100408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39600	-1000	5	-2.46	9034794450	224246	37.74	41200	41450	39500	52700	28450	40600	40289.66	5.20	0	-21737	43000	41800	40200	39000	37400	42400	39600	109	12100	500	30040	50	1	21756789	8616	-63.56	3.50	12	1.03	-623.00	11322.00	41850	20240611	-5.38	17330	20231031	128.51	41850	-5.38	20240611	20500	93.17	20240201	41850	-5.38	20240611	17330	128.51	20231031	5.59	N	036810	500	108 억		1131505	N	N	2622	N	00	N
97	20240613	090412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	40250	-350	5	-0.86	2169477850	53115	8.94	41200	41450	40200	52700	28450	40600	40844.92	5.20	0	64	43000	41800	40200	39000	37400	42400	39600	109	12100	500	30040	50	1	21756789	8757	-64.61	3.56	12	0.24	-623.00	11322.00	41850	20240611	-3.82	17330	20231031	132.26	41850	-3.82	20240611	20500	96.34	20240201	41850	-3.82	20240611	17330	132.26	20231031	5.59	N	036810	500	108 억		1131505	N	N	2622	N	00	N
98	20240612	160405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	40600	400	2	1.00	23559163950	589438	63.64	39650	41400	38600	52200	28150	40200	39967.12	5.17	0	6037	43200	41700	40350	38850	37500	41025	38175	109	12000	500	29740	50	1	21756789	8833	-65.17	3.59	12	2.71	-623.00	11322.00	41850	20240611	-2.99	17330	20231031	134.28	41850	-2.99	20240611	20500	98.05	20240201	41850	-2.99	20240611	17330	134.28	20231031	5.18	N	036810	500	108 억		1124152	N	N	2622	N	00	N
99	20240612	150413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	41200	1000	2	2.49	21653102500	542769	58.60	39650	41400	38600	52200	28150	40200	39893.61	5.17	0	-4022	43200	41700	40350	38850	37500	41025	38175	109	12000	500	29740	50	1	21756789	8964	-66.13	3.64	12	2.49	-623.00	11322.00	41850	20240611	-1.55	17330	20231031	137.74	41850	-1.55	20240611	20500	100.98	20240201	41850	-1.55	20240611	17330	137.74	20231031	5.18	N	036810	500	108 억		1124152	N	N	391	N	00	N
100	20240612	140407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	40650	450	2	1.12	16687078150	421282	45.49	39650	40700	38600	52200	28150	40200	39609.83	5.17	0	-25542	43200	41700	40350	38850	37500	41025	38175	109	12000	500	29740	50	1	21756789	8844	-65.25	3.59	12	1.94	-623.00	11322.00	41850	20240611	-2.87	17330	20231031	134.56	41850	-2.87	20240611	20500	98.29	20240201	41850	-2.87	20240611	17330	134.56	20231031	5.18	N	036810	500	108 억		1124152	N	N	391	N	00	N
101	20240612	130407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	40100	-100	5	-0.25	14055737200	355934	38.43	39650	40400	38600	52200	28150	40200	39489.15	5.17	0	-22718	43200	41700	40350	38850	37500	41025	38175	109	12000	500	29740	50	1	21756789	8724	-64.37	3.54	12	1.64	-623.00	11322.00	41850	20240611	-4.18	17330	20231031	131.39	41850	-4.18	20240611	20500	95.61	20240201	41850	-4.18	20240611	17330	131.39	20231031	5.18	N	036810	500	108 억		1124152	N	N	391	N	00	N
102	20240612	120406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39850	-350	5	-0.87	12011961200	304764	32.91	39650	40400	38600	52200	28150	40200	39413.23	5.17	0	-36535	43200	41700	40350	38850	37500	41025	38175	109	12000	500	29740	50	1	21756789	8670	-63.96	3.52	12	1.40	-623.00	11322.00	41850	20240611	-4.78	17330	20231031	129.95	41850	-4.78	20240611	20500	94.39	20240201	41850	-4.78	20240611	17330	129.95	20231031	5.18	N	036810	500	108 억		1124152	N	N	391	N	00	N
103	20240612	110405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39200	-1000	5	-2.49	9527146300	241938	26.12	39650	40400	38600	52200	28150	40200	39377.48	5.17	0	-40425	43200	41700	40350	38850	37500	41025	38175	109	12000	500	29740	50	1	21756789	8529	-62.92	3.46	12	1.11	-623.00	11322.00	41850	20240611	-6.33	17330	20231031	126.20	41850	-6.33	20240611	20500	91.22	20240201	41850	-6.33	20240611	17330	126.20	20231031	5.18	N	036810	500	108 억		1124152	N	N	391	N	00	N
104	20240612	100406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39300	-900	5	-2.24	8090530300	205377	22.18	39650	40400	38600	52200	28150	40200	39392.42	5.17	0	-33597	43200	41700	40350	38850	37500	41025	38175	109	12000	500	29740	50	1	21756789	8550	-63.08	3.47	12	0.94	-623.00	11322.00	41850	20240611	-6.09	17330	20231031	126.77	41850	-6.09	20240611	20500	91.71	20240201	41850	-6.09	20240611	17330	126.77	20231031	5.18	N	036810	500	108 억		1124152	N	N	391	N	00	N
105	20240612	090407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	39900	-300	5	-0.75	662257000	16651	1.80	39650	40150	39650	52200	28150	40200	39765.29	5.17	0	3469	43200	41700	40350	38850	37500	41025	38175	109	12000	500	29740	50	1	21756789	8681	-64.04	3.52	12	0.08	-623.00	11322.00	41850	20240611	-4.66	17330	20231031	130.24	41850	-4.66	20240611	20500	94.63	20240201	41850	-4.66	20240611	17330	130.24	20231031	5.18	N	036810	500	108 억		1124152	N	N	391	N	00	N
106	20240610	160403	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	39600	1400	2	3.66	44145365200	1118100	70.00	38350	40450	37600	49650	26750	38200	39484.37	5.64	0	-52274	41433	39816	37983	36366	34533	40625	37175	109	11450	500	28260	50	1	21756789	8616	-63.56	3.50	12	5.14	-623.00	11322.00	40450	20240610	-2.10	17330	20231031	128.51	40450	-2.10	20240610	20500	93.17	20240201	40450	-2.10	20240610	17330	128.51	20231031	5.05	N	036810	500	108 억		1226287	N	N	1666	N	00	N
107	20240610	150406	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	39750	1550	2	4.06	41294667850	1046272	65.50	38350	40450	37600	49650	26750	38200	39470.55	5.64	0	-25805	41433	39816	37983	36366	34533	40625	37175	109	11450	500	28260	50	1	21756789	8648	-63.80	3.51	12	4.81	-623.00	11322.00	40450	20240610	-1.73	17330	20231031	129.37	40450	-1.73	20240610	20500	93.90	20240201	40450	-1.73	20240610	17330	129.37	20231031	5.05	N	036810	500	108 억		1226287	N	N	3005	N	00	N
108	20240610	140405	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	39400	1200	2	3.14	36853865950	933478	58.44	38350	40450	37600	49650	26750	38200	39482.62	5.64	0	-1991	41433	39816	37983	36366	34533	40625	37175	109	11450	500	28260	50	1	21756789	8572	-63.24	3.48	12	4.29	-623.00	11322.00	40450	20240610	-2.60	17330	20231031	127.35	40450	-2.60	20240610	20500	92.20	20240201	40450	-2.60	20240610	17330	127.35	20231031	5.05	N	036810	500	108 억		1226287	N	N	3005	N	00	N
109	20240610	130403	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	39300	1100	2	2.88	35609017200	901705	56.45	38350	40450	37600	49650	26750	38200	39493.32	5.64	0	-2492	41433	39816	37983	36366	34533	40625	37175	109	11450	500	28260	50	1	21756789	8550	-63.08	3.47	12	4.14	-623.00	11322.00	40450	20240610	-2.84	17330	20231031	126.77	40450	-2.84	20240610	20500	91.71	20240201	40450	-2.84	20240610	17330	126.77	20231031	5.05	N	036810	500	108 억		1226287	N	N	3005	N	00	N
110	20240610	120405	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	39550	1350	2	3.53	34214306800	866235	54.23	38350	40450	37600	49650	26750	38200	39500.40	5.64	0	-5942	41433	39816	37983	36366	34533	40625	37175	109	11450	500	28260	50	1	21756789	8605	-63.48	3.49	12	3.98	-623.00	11322.00	40450	20240610	-2.22	17330	20231031	128.22	40450	-2.22	20240610	20500	92.93	20240201	40450	-2.22	20240610	17330	128.22	20231031	5.05	N	036810	500	108 억		1226287	N	N	3005	N	00	N
111	20240610	110406	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	39500	1300	2	3.40	31928694050	808103	50.59	38350	40450	37600	49650	26750	38200	39513.57	5.64	0	-4011	41433	39816	37983	36366	34533	40625	37175	109	11450	500	28260	50	1	21756789	8594	-63.40	3.49	12	3.71	-623.00	11322.00	40450	20240610	-2.35	17330	20231031	127.93	40450	-2.35	20240610	20500	92.68	20240201	40450	-2.35	20240610	17330	127.93	20231031	5.05	N	036810	500	108 억		1226287	N	N	3005	N	00	N
112	20240610	100404	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	39900	1700	2	4.45	27135278600	686963	43.01	38350	40450	37600	49650	26750	38200	39503.74	5.64	0	-2722	41433	39816	37983	36366	34533	40625	37175	109	11450	500	28260	50	1	21756789	8681	-64.04	3.52	12	3.16	-623.00	11322.00	40450	20240610	-1.36	17330	20231031	130.24	40450	-1.36	20240610	20500	94.63	20240201	40450	-1.36	20240610	17330	130.24	20231031	5.05	N	036810	500	108 억		1226287	N	N	3005	N	00	N
113	20240610	090409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	38000	-200	5	-0.52	2346941300	61400	3.84	38350	38600	37600	49650	26750	38200	38224.51	5.64	0	-19426	41433	39816	37983	36366	34533	40625	37175	109	11450	500	28260	50	1	21756789	8268	-61.00	3.36	12	0.28	-623.00	11322.00	39600	20240607	-4.04	17330	20231031	119.27	39600	-4.04	20240607	20500	85.37	20240201	39600	-4.04	20240607	17330	119.27	20231031	5.05	N	036810	500	108 억		1226287	N	N	3005	N	00	N
114	20240607	160416	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	38200	2400	2	6.70	60568753050	1585713	163.22	36350	39600	36150	46500	25100	35800	38196.70	4.88	0	142580	39033	37416	36533	34916	34033	36975	34475	109	10700	500	26490	50	1	21756789	8311	-61.32	3.37	12	7.29	-623.00	11322.00	39600	20240607	-3.54	17330	20231031	120.43	39600	-3.54	20240607	20500	86.34	20240201	39600	-3.54	20240607	17330	120.43	20231031	5.14	N	036810	500	108 억		1061612	N	N	3005	N	00	N
115	20240607	150419	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	38400	2600	2	7.26	58066080350	1520312	156.49	36350	39600	36150	46500	25100	35800	38193.70	4.88	0	148204	39033	37416	36533	34916	34033	36975	34475	109	10700	500	26490	50	1	21756789	8355	-61.64	3.39	12	6.99	-623.00	11322.00	39600	20240607	-3.03	17330	20231031	121.58	39600	-3.03	20240607	20500	87.32	20240201	39600	-3.03	20240607	17330	121.58	20231031	5.14	N	036810	500	108 억		1061612	N	N	107	N	00	N
116	20240607	140416	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	38450	2650	2	7.40	54108414100	1417203	145.87	36350	39600	36150	46500	25100	35800	38179.90	4.88	0	161071	39033	37416	36533	34916	34033	36975	34475	109	10700	500	26490	50	1	21756789	8365	-61.72	3.40	12	6.51	-623.00	11322.00	39600	20240607	-2.90	17330	20231031	121.87	39600	-2.90	20240607	20500	87.56	20240201	39600	-2.90	20240607	17330	121.87	20231031	5.14	N	036810	500	108 억		1061612	N	N	107	N	00	N
117	20240607	130417	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	38400	2600	2	7.26	50895732200	1333324	137.24	36350	39600	36150	46500	25100	35800	38172.26	4.88	0	154776	39033	37416	36533	34916	34033	36975	34475	109	10700	500	26490	50	1	21756789	8355	-61.64	3.39	12	6.13	-623.00	11322.00	39600	20240607	-3.03	17330	20231031	121.58	39600	-3.03	20240607	20500	87.32	20240201	39600	-3.03	20240607	17330	121.58	20231031	5.14	N	036810	500	108 억		1061612	N	N	107	N	00	N
118	20240607	120416	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	37550	1750	2	4.89	43447999550	1139654	117.31	36350	39600	36150	46500	25100	35800	38124.08	4.88	0	121632	39033	37416	36533	34916	34033	36975	34475	109	10700	500	26490	50	1	21756789	8170	-60.27	3.32	12	5.24	-623.00	11322.00	39600	20240607	-5.18	17330	20231031	116.68	39600	-5.18	20240607	20500	83.17	20240201	39600	-5.18	20240607	17330	116.68	20231031	5.14	N	036810	500	108 억		1061612	N	N	107	N	00	N
119	20240607	110415	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	37350	1550	2	4.33	40776519000	1068195	109.95	36350	39600	36150	46500	25100	35800	38173.54	4.88	0	123981	39033	37416	36533	34916	34033	36975	34475	109	10700	500	26490	50	1	21756789	8126	-59.95	3.30	12	4.91	-623.00	11322.00	39600	20240607	-5.68	17330	20231031	115.52	39600	-5.68	20240607	20500	82.20	20240201	39600	-5.68	20240607	17330	115.52	20231031	5.14	N	036810	500	108 억		1061612	N	N	107	N	00	N
120	20240607	100415	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	37850	2050	2	5.73	35475658550	928169	95.54	36350	39600	36150	46500	25100	35800	38221.41	4.88	0	123315	39033	37416	36533	34916	34033	36975	34475	109	10700	500	26490	50	1	21756789	8235	-60.75	3.34	12	4.27	-623.00	11322.00	39600	20240607	-4.42	17330	20231031	118.41	39600	-4.42	20240607	20500	84.63	20240201	39600	-4.42	20240607	17330	118.41	20231031	5.14	N	036810	500	108 억		1061612	N	N	107	N	00	N
121	20240607	090413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	37300	1500	2	4.19	2761558050	74953	7.71	36350	37400	36150	46500	25100	35800	36845.40	4.88	0	15931	39033	37416	36533	34916	34033	36975	34475	109	10700	500	26490	50	1	21756789	8115	-59.87	3.29	12	0.34	-623.00	11322.00	38550	20240604	-3.24	17330	20231031	115.23	38550	-3.24	20240604	20500	81.95	20240201	38550	-3.24	20240604	17330	115.23	20231031	5.14	N	036810	500	108 억		1061612	N	N	107	N	00	N
122	20240605	160412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35800	-200	5	-0.56	35475034450	964250	81.74	37350	38150	35650	46800	25200	36000	36791.00	5.51	0	-137998	39700	37850	36700	34850	33700	37275	34275	109	10800	500	26640	50	1	21756789	7789	-57.46	3.16	12	4.43	-623.00	11322.00	38550	20240604	-7.13	17330	20231031	106.58	38550	-7.13	20240604	20500	74.63	20240201	38550	-7.13	20240604	17330	106.58	20231031	5.15	N	036810	500	108 억		1197850	N	N	107	N	00	N
123	20240605	150413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35850	-150	5	-0.42	34112638500	926161	78.51	37350	38150	35650	46800	25200	36000	36832.30	5.51	0	-134828	39700	37850	36700	34850	33700	37275	34275	109	10800	500	26640	50	1	21756789	7800	-57.54	3.17	12	4.26	-623.00	11322.00	38550	20240604	-7.00	17330	20231031	106.87	38550	-7.00	20240604	20500	74.88	20240201	38550	-7.00	20240604	17330	106.87	20231031	5.15	N	036810	500	108 억		1197850	N	N	40	N	00	N
124	20240605	140411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36050	50	2	0.14	32131355900	871012	73.83	37350	38150	35650	46800	25200	36000	36889.68	5.51	0	-131093	39700	37850	36700	34850	33700	37275	34275	109	10800	500	26640	50	1	21756789	7843	-57.87	3.18	12	4.00	-623.00	11322.00	38550	20240604	-6.49	17330	20231031	108.02	38550	-6.49	20240604	20500	75.85	20240201	38550	-6.49	20240604	17330	108.02	20231031	5.15	N	036810	500	108 억		1197850	N	N	40	N	00	N
125	20240605	130414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35800	-200	5	-0.56	30766800500	833057	70.62	37350	38150	35650	46800	25200	36000	36932.41	5.51	0	-138008	39700	37850	36700	34850	33700	37275	34275	109	10800	500	26640	50	1	21756789	7789	-57.46	3.16	12	3.83	-623.00	11322.00	38550	20240604	-7.13	17330	20231031	106.58	38550	-7.13	20240604	20500	74.63	20240201	38550	-7.13	20240604	17330	106.58	20231031	5.15	N	036810	500	108 억		1197850	N	N	40	N	00	N
126	20240605	120412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36050	50	2	0.14	29511784950	798172	67.66	37350	38150	35650	46800	25200	36000	36974.22	5.51	0	-131995	39700	37850	36700	34850	33700	37275	34275	109	10800	500	26640	50	1	21756789	7843	-57.87	3.18	12	3.67	-623.00	11322.00	38550	20240604	-6.49	17330	20231031	108.02	38550	-6.49	20240604	20500	75.85	20240201	38550	-6.49	20240604	17330	108.02	20231031	5.15	N	036810	500	108 억		1197850	N	N	40	N	00	N
127	20240605	110413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36400	400	2	1.11	28280759150	764074	64.77	37350	38150	35650	46800	25200	36000	37013.12	5.51	0	-143038	39700	37850	36700	34850	33700	37275	34275	109	10800	500	26640	50	1	21756789	7919	-58.43	3.21	12	3.51	-623.00	11322.00	38550	20240604	-5.58	17330	20231031	110.04	38550	-5.58	20240604	20500	77.56	20240201	38550	-5.58	20240604	17330	110.04	20231031	5.15	N	036810	500	108 억		1197850	N	N	40	N	00	N
128	20240605	100414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36050	50	2	0.14	23796953150	639622	54.22	37350	38150	35800	46800	25200	36000	37204.71	5.51	0	-136226	39700	37850	36700	34850	33700	37275	34275	109	10800	500	26640	50	1	21756789	7843	-57.87	3.18	12	2.94	-623.00	11322.00	38550	20240604	-6.49	17330	20231031	108.02	38550	-6.49	20240604	20500	75.85	20240201	38550	-6.49	20240604	17330	108.02	20231031	5.15	N	036810	500	108 억		1197850	N	N	40	N	00	N
129	20240605	090413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36450	450	2	1.25	3961330000	106887	9.06	37350	37650	36400	46800	25200	36000	37060.91	5.51	0	-27632	39700	37850	36700	34850	33700	37275	34275	109	10800	500	26640	50	1	21756789	7930	-58.51	3.22	12	0.49	-623.00	11322.00	38550	20240604	-5.45	17330	20231031	110.33	38550	-5.45	20240604	20500	77.80	20240201	38550	-5.45	20240604	17330	110.33	20231031	5.15	N	036810	500	108 억		1197850	N	N	40	N	00	N
130	20240604	160410	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	36000	-850	5	-2.31	42633327050	1148092	73.76	36850	38550	35550	47900	25800	36850	37134.69	5.49	0	-2918	39116	37982	36516	35382	33916	38550	35950	109	11050	500	27260	50	1	21756789	7832	-57.78	3.18	12	5.28	-623.00	11322.00	38550	20240604	-6.61	17330	20231031	107.73	38550	-6.61	20240604	20500	75.61	20240201	38550	-6.61	20240604	17330	107.73	20231031	5.02	N	036810	500	108 억		1194253	N	N	40	N	00	N
131	20240604	150410	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	35950	-900	5	-2.44	40342385850	1084202	69.65	36850	38550	35700	47900	25800	36850	37209.39	5.49	0	-6117	39116	37982	36516	35382	33916	38550	35950	109	11050	500	27260	50	1	21756789	7822	-57.70	3.18	12	4.98	-623.00	11322.00	38550	20240604	-6.74	17330	20231031	107.44	38550	-6.74	20240604	20500	75.37	20240201	38550	-6.74	20240604	17330	107.44	20231031	5.02	N	036810	500	108 억		1194253	N	N	28	N	00	N
132	20240604	140411	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	36000	-850	5	-2.31	36830741200	986548	63.38	36850	38550	35950	47900	25800	36850	37333.09	5.49	0	-22131	39116	37982	36516	35382	33916	38550	35950	109	11050	500	27260	50	1	21756789	7832	-57.78	3.18	12	4.53	-623.00	11322.00	38550	20240604	-6.61	17330	20231031	107.73	38550	-6.61	20240604	20500	75.61	20240201	38550	-6.61	20240604	17330	107.73	20231031	5.02	N	036810	500	108 억		1194253	N	N	28	N	00	N
133	20240604	130409	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	36600	-250	5	-0.68	32592384950	869729	55.87	36850	38550	36150	47900	25800	36850	37474.39	5.49	0	-18774	39116	37982	36516	35382	33916	38550	35950	109	11050	500	27260	50	1	21756789	7963	-58.75	3.23	12	4.00	-623.00	11322.00	38550	20240604	-5.06	17330	20231031	111.19	38550	-5.06	20240604	20500	78.54	20240201	38550	-5.06	20240604	17330	111.19	20231031	5.02	N	036810	500	108 억		1194253	N	N	28	N	00	N
134	20240604	120409	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	37050	200	2	0.54	30492106750	812821	52.22	36850	38550	36150	47900	25800	36850	37514.16	5.49	0	-22250	39116	37982	36516	35382	33916	38550	35950	109	11050	500	27260	50	1	21756789	8061	-59.47	3.27	12	3.74	-623.00	11322.00	38550	20240604	-3.89	17330	20231031	113.79	38550	-3.89	20240604	20500	80.73	20240201	38550	-3.89	20240604	17330	113.79	20231031	5.02	N	036810	500	108 억		1194253	N	N	28	N	00	N
135	20240604	110407	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	37100	250	2	0.68	29068242300	774463	49.75	36850	38550	36150	47900	25800	36850	37533.67	5.49	0	-23954	39116	37982	36516	35382	33916	38550	35950	109	11050	500	27260	50	1	21756789	8072	-59.55	3.28	12	3.56	-623.00	11322.00	38550	20240604	-3.76	17330	20231031	114.08	38550	-3.76	20240604	20500	80.98	20240201	38550	-3.76	20240604	17330	114.08	20231031	5.02	N	036810	500	108 억		1194253	N	N	28	N	00	N
136	20240604	100408	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	37750	900	2	2.44	24396456350	649203	41.71	36850	38550	36150	47900	25800	36850	37579.41	5.49	0	-36034	39116	37982	36516	35382	33916	38550	35950	109	11050	500	27260	50	1	21756789	8213	-60.59	3.33	12	2.98	-623.00	11322.00	38550	20240604	-2.08	17330	20231031	117.83	38550	-2.08	20240604	20500	84.15	20240201	38550	-2.08	20240604	17330	117.83	20231031	5.02	N	036810	500	108 억		1194253	N	N	28	N	00	N
137	20240604	090410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36600	-250	5	-0.68	1947947200	53163	3.42	36850	36900	36150	47900	25800	36850	36639.88	5.49	0	-20129	39116	37982	36516	35382	33916	38550	35950	109	11050	500	27260	50	1	21756789	7963	-58.75	3.23	12	0.24	-623.00	11322.00	38400	20240429	-4.69	17330	20231031	111.19	38400	-4.69	20240429	20500	78.54	20240201	38400	-4.69	20240429	17330	111.19	20231031	5.02	N	036810	500	108 억		1194253	N	N	28	N	00	N
138	20240603	160405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36850	2100	2	6.04	56131716900	1541723	184.32	35600	37650	35050	45150	24350	34750	36408.45	5.50	0	-4592	37350	36050	34700	33400	32050	36700	34050	109	10400	500	25710	50	1	21756789	8017	-59.15	3.25	12	7.09	-623.00	11322.00	38400	20240429	-4.04	17330	20231031	112.64	38400	-4.04	20240429	20500	79.76	20240201	38400	-4.04	20240429	17330	112.64	20231031	4.96	N	036810	500	108 억		1196441	N	N	28	N	00	N
139	20240603	150406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36800	2050	2	5.90	53492223350	1470060	175.76	35600	37650	35050	45150	24350	34750	36388.15	5.50	0	2269	37350	36050	34700	33400	32050	36700	34050	109	10400	500	25710	50	1	21756789	8006	-59.07	3.25	12	6.76	-623.00	11322.00	38400	20240429	-4.17	17330	20231031	112.35	38400	-4.17	20240429	20500	79.51	20240201	38400	-4.17	20240429	17330	112.35	20231031	4.96	N	036810	500	108 억		1196441	N	N	154	N	00	N
140	20240603	140405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36100	1350	2	3.88	47889182700	1316704	157.42	35600	37650	35050	45150	24350	34750	36370.91	5.50	0	-2948	37350	36050	34700	33400	32050	36700	34050	109	10400	500	25710	50	1	21756789	7854	-57.95	3.19	12	6.05	-623.00	11322.00	38400	20240429	-5.99	17330	20231031	108.31	38400	-5.99	20240429	20500	76.10	20240201	38400	-5.99	20240429	17330	108.31	20231031	4.96	N	036810	500	108 억		1196441	N	N	154	N	00	N
141	20240603	130405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36950	2200	2	6.33	34519491550	955759	114.27	35600	36950	35050	45150	24350	34750	36117.83	5.50	0	-36411	37350	36050	34700	33400	32050	36700	34050	109	10400	500	25710	50	1	21756789	8039	-59.31	3.26	12	4.39	-623.00	11322.00	38400	20240429	-3.78	17330	20231031	113.21	38400	-3.78	20240429	20500	80.24	20240201	38400	-3.78	20240429	17330	113.21	20231031	4.96	N	036810	500	108 억		1196441	N	N	154	N	00	N
142	20240603	120405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36000	1250	2	3.60	25075688400	698219	83.48	35600	36550	35050	45150	24350	34750	35914.34	5.50	0	-25075	37350	36050	34700	33400	32050	36700	34050	109	10400	500	25710	50	1	21756789	7832	-57.78	3.18	12	3.21	-623.00	11322.00	38400	20240429	-6.25	17330	20231031	107.73	38400	-6.25	20240429	20500	75.61	20240201	38400	-6.25	20240429	17330	107.73	20231031	4.96	N	036810	500	108 억		1196441	N	N	154	N	00	N
143	20240603	110403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35950	1200	2	3.45	18921912750	528054	63.13	35600	36550	35050	45150	24350	34750	35833.97	5.50	0	-36667	37350	36050	34700	33400	32050	36700	34050	109	10400	500	25710	50	1	21756789	7822	-57.70	3.18	12	2.43	-623.00	11322.00	38400	20240429	-6.38	17330	20231031	107.44	38400	-6.38	20240429	20500	75.37	20240201	38400	-6.38	20240429	17330	107.44	20231031	4.96	N	036810	500	108 억		1196441	N	N	154	N	00	N
144	20240603	100401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35300	550	2	1.58	13644662000	381010	45.55	35600	36550	35050	45150	24350	34750	35812.75	5.50	0	-42291	37350	36050	34700	33400	32050	36700	34050	109	10400	500	25710	50	1	21756789	7680	-56.66	3.12	12	1.75	-623.00	11322.00	38400	20240429	-8.07	17330	20231031	103.69	38400	-8.07	20240429	20500	72.20	20240201	38400	-8.07	20240429	17330	103.69	20231031	4.96	N	036810	500	108 억		1196441	N	N	154	N	00	N
145	20240603	090402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35650	900	2	2.59	2742061200	76861	9.19	35600	36150	35300	45150	24350	34750	35679.60	5.50	0	-17138	37350	36050	34700	33400	32050	36700	34050	109	10400	500	25710	50	1	21756789	7756	-57.22	3.15	12	0.35	-623.00	11322.00	38400	20240429	-7.16	17330	20231031	105.71	38400	-7.16	20240429	20500	73.90	20240201	38400	-7.16	20240429	17330	105.71	20231031	4.96	N	036810	500	108 억		1196441	N	N	154	N	00	N