KissMeData/095610/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	160750	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26600	-700	5	-2.56	14787202500	549301	29.09	27300	27550	26550	35450	19150	27300	26920.21	6.23	0	-30018	29000	28150	26950	26100	24900	28575	26525	99	8150	500	20200	50	1	19768226	5258	336.71	1.48	12	2.78	79.00	17993.00	32900	20240417	-19.15	18210	20240214	46.07	32900	-19.15	20240417	18210	46.07	20240214	32900	-19.15	20240417	18210	46.07	20240214	4.96	N	095610	500	98 억		1231841	N	N	189	N	00	N
3	20240628	150801	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26650	-650	5	-2.38	14119852950	524211	27.76	27300	27550	26600	35450	19150	27300	26935.25	6.23	0	-34451	29000	28150	26950	26100	24900	28575	26525	99	8150	500	20200	50	1	19768226	5268	337.34	1.48	12	2.65	79.00	17993.00	32900	20240417	-19.00	18210	20240214	46.35	32900	-19.00	20240417	18210	46.35	20240214	32900	-19.00	20240417	18210	46.35	20240214	4.96	N	095610	500	98 억		1231841	N	N	551	N	00	N
4	20240628	140800	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26750	-550	5	-2.01	12732729550	472206	25.01	27300	27550	26650	35450	19150	27300	26964.16	6.23	0	-30600	29000	28150	26950	26100	24900	28575	26525	99	8150	500	20200	50	1	19768226	5288	338.61	1.49	12	2.39	79.00	17993.00	32900	20240417	-18.69	18210	20240214	46.90	32900	-18.69	20240417	18210	46.90	20240214	32900	-18.69	20240417	18210	46.90	20240214	4.96	N	095610	500	98 억		1231841	N	N	551	N	00	N
5	20240628	130800	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27000	-300	5	-1.10	11311792500	419360	22.21	27300	27550	26650	35450	19150	27300	26973.73	6.23	0	-22159	29000	28150	26950	26100	24900	28575	26525	99	8150	500	20200	50	1	19768226	5337	341.77	1.50	12	2.12	79.00	17993.00	32900	20240417	-17.93	18210	20240214	48.27	32900	-17.93	20240417	18210	48.27	20240214	32900	-17.93	20240417	18210	48.27	20240214	4.96	N	095610	500	98 억		1231841	N	N	551	N	00	N
6	20240628	120759	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26750	-550	5	-2.01	9909268500	367463	19.46	27300	27550	26650	35450	19150	27300	26966.47	6.23	0	-15041	29000	28150	26950	26100	24900	28575	26525	99	8150	500	20200	50	1	19768226	5288	338.61	1.49	12	1.86	79.00	17993.00	32900	20240417	-18.69	18210	20240214	46.90	32900	-18.69	20240417	18210	46.90	20240214	32900	-18.69	20240417	18210	46.90	20240214	4.96	N	095610	500	98 억		1231841	N	N	551	N	00	N
7	20240628	110746	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26950	-350	5	-1.28	8968721900	332460	17.61	27300	27550	26650	35450	19150	27300	26976.58	6.23	0	-10215	29000	28150	26950	26100	24900	28575	26525	99	8150	500	20200	50	1	19768226	5328	341.14	1.50	12	1.68	79.00	17993.00	32900	20240417	-18.09	18210	20240214	48.00	32900	-18.09	20240417	18210	48.00	20240214	32900	-18.09	20240417	18210	48.00	20240214	4.96	N	095610	500	98 억		1231841	N	N	551	N	00	N
8	20240628	100743	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26950	-350	5	-1.28	6978553400	258108	13.67	27300	27550	26750	35450	19150	27300	27037.06	6.23	0	-22589	29000	28150	26950	26100	24900	28575	26525	99	8150	500	20200	50	1	19768226	5328	341.14	1.50	12	1.31	79.00	17993.00	32900	20240417	-18.09	18210	20240214	48.00	32900	-18.09	20240417	18210	48.00	20240214	32900	-18.09	20240417	18210	48.00	20240214	4.96	N	095610	500	98 억		1231841	N	N	551	N	00	N
9	20240628	090745	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26850	-450	5	-1.65	2488624550	91845	4.86	27300	27550	26800	35450	19150	27300	27095.32	6.23	0	-16953	29000	28150	26950	26100	24900	28575	26525	99	8150	500	20200	50	1	19768226	5308	339.87	1.49	12	0.46	79.00	17993.00	32900	20240417	-18.39	18210	20240214	47.45	32900	-18.39	20240417	18210	47.45	20240214	32900	-18.39	20240417	18210	47.45	20240214	4.96	N	095610	500	98 억		1231841	N	N	551	N	00	N
10	20240627	160739	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27300	800	2	3.02	50287911850	1861532	53.20	26400	27800	25750	34450	18550	26500	27014.23	5.82	0	85555	29900	28200	25250	23550	20600	29050	24400	99	7950	500	19610	50	1	19768226	5397	345.57	1.52	12	9.42	79.00	17993.00	32900	20240417	-17.02	18210	20240214	49.92	32900	-17.02	20240417	18210	49.92	20240214	32900	-17.02	20240417	18210	49.92	20240214	5.01	N	095610	500	98 억		1149920	N	N	551	N	00	N
11	20240627	150746	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27350	850	2	3.21	48339205200	1790163	51.16	26400	27800	25750	34450	18550	26500	27003.30	5.82	0	72799	29900	28200	25250	23550	20600	29050	24400	99	7950	500	19610	50	1	19768226	5407	346.20	1.52	12	9.06	79.00	17993.00	32900	20240417	-16.87	18210	20240214	50.19	32900	-16.87	20240417	18210	50.19	20240214	32900	-16.87	20240417	18210	50.19	20240214	5.01	N	095610	500	98 억		1149920	N	N	868	N	00	N
12	20240627	140743	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27250	750	2	2.83	45335429300	1680511	48.03	26400	27800	25750	34450	18550	26500	26977.79	5.82	0	47970	29900	28200	25250	23550	20600	29050	24400	99	7950	500	19610	50	1	19768226	5387	344.94	1.51	12	8.50	79.00	17993.00	32900	20240417	-17.17	18210	20240214	49.64	32900	-17.17	20240417	18210	49.64	20240214	32900	-17.17	20240417	18210	49.64	20240214	5.01	N	095610	500	98 억		1149920	N	N	868	N	00	N
13	20240627	130742	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27450	950	2	3.58	39912778300	1483928	42.41	26400	27650	25750	34450	18550	26500	26897.29	5.82	0	46339	29900	28200	25250	23550	20600	29050	24400	99	7950	500	19610	50	1	19768226	5426	347.47	1.53	12	7.51	79.00	17993.00	32900	20240417	-16.57	18210	20240214	50.74	32900	-16.57	20240417	18210	50.74	20240214	32900	-16.57	20240417	18210	50.74	20240214	5.01	N	095610	500	98 억		1149920	N	N	868	N	00	N
14	20240627	120745	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27550	1050	2	3.96	37753945050	1405225	40.16	26400	27650	25750	34450	18550	26500	26867.40	5.82	0	46157	29900	28200	25250	23550	20600	29050	24400	99	7950	500	19610	50	1	19768226	5446	348.73	1.53	12	7.11	79.00	17993.00	32900	20240417	-16.26	18210	20240214	51.29	32900	-16.26	20240417	18210	51.29	20240214	32900	-16.26	20240417	18210	51.29	20240214	5.01	N	095610	500	98 억		1149920	N	N	868	N	00	N
15	20240627	110745	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27150	650	2	2.45	31035068300	1160346	33.16	26400	27450	25750	34450	18550	26500	26746.86	5.82	0	13833	29900	28200	25250	23550	20600	29050	24400	99	7950	500	19610	50	1	19768226	5367	343.67	1.51	12	5.87	79.00	17993.00	32900	20240417	-17.48	18210	20240214	49.09	32900	-17.48	20240417	18210	49.09	20240214	32900	-17.48	20240417	18210	49.09	20240214	5.01	N	095610	500	98 억		1149920	N	N	868	N	00	N
16	20240627	100743	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26950	450	2	1.70	24412626750	915577	26.17	26400	27450	25750	34450	18550	26500	26664.04	5.82	0	-12519	29900	28200	25250	23550	20600	29050	24400	99	7950	500	19610	50	1	19768226	5328	341.14	1.50	12	4.63	79.00	17993.00	32900	20240417	-18.09	18210	20240214	48.00	32900	-18.09	20240417	18210	48.00	20240214	32900	-18.09	20240417	18210	48.00	20240214	5.01	N	095610	500	98 억		1149920	N	N	868	N	00	N
17	20240627	090743	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25800	-700	5	-2.64	5862199800	224102	6.40	26400	26450	25750	34450	18550	26500	26155.27	5.82	0	31620	29900	28200	25250	23550	20600	29050	24400	99	7950	500	19610	50	1	19768226	5100	326.58	1.43	12	1.13	79.00	17993.00	32900	20240417	-21.58	18210	20240214	41.68	32900	-21.58	20240417	18210	41.68	20240214	32900	-21.58	20240417	18210	41.68	20240214	5.01	N	095610	500	98 억		1149920	N	N	868	N	00	N
18	20240626	160741	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26500	4200	2	18.83	89340457550	3458818	2268.05	22300	26950	22300	28950	15650	22300	25829.46	4.63	0	230868	22966	22632	22116	21782	21266	22800	21950	99	6650	500	16500	50	1	19768226	5239	335.44	1.47	12	17.50	79.00	17993.00	32900	20240417	-19.45	18210	20240214	45.52	32900	-19.45	20240417	18210	45.52	20240214	32900	-19.45	20240417	18210	45.52	20240214	5.07	N	095610	500	98 억		915675	N	N	866	N	00	N
19	20240626	150743	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26600	4300	2	19.28	85708220200	3321834	2178.22	22300	26950	22300	28950	15650	22300	25801.69	4.63	0	197283	22966	22632	22116	21782	21266	22800	21950	99	6650	500	16500	50	1	19768226	5258	336.71	1.48	12	16.80	79.00	17993.00	32900	20240417	-19.15	18210	20240214	46.07	32900	-19.15	20240417	18210	46.07	20240214	32900	-19.15	20240417	18210	46.07	20240214	5.07	N	095610	500	98 억		915675	N	N	47	N	00	N
20	20240626	140741	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26350	4050	2	18.16	71170308950	2777259	1821.13	22300	26950	22300	28950	15650	22300	25626.34	4.63	0	156576	22966	22632	22116	21782	21266	22800	21950	99	6650	500	16500	50	1	19768226	5209	333.54	1.46	12	14.05	79.00	17993.00	32900	20240417	-19.91	18210	20240214	44.70	32900	-19.91	20240417	18210	44.70	20240214	32900	-19.91	20240417	18210	44.70	20240214	5.07	N	095610	500	98 억		915675	N	N	47	N	00	N
21	20240626	130743	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25500	3200	2	14.35	26220096000	1069559	701.34	22300	25750	22300	28950	15650	22300	24515.28	4.63	0	173223	22966	22632	22116	21782	21266	22800	21950	99	6650	500	16500	50	1	19768226	5041	322.78	1.42	12	5.41	79.00	17993.00	32900	20240417	-22.49	18210	20240214	40.03	32900	-22.49	20240417	18210	40.03	20240214	32900	-22.49	20240417	18210	40.03	20240214	5.07	N	095610	500	98 억		915675	N	N	47	N	00	N
22	20240626	120742	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24300	2000	2	8.97	13476743900	561897	368.45	22300	24700	22300	28950	15650	22300	23984.97	4.63	0	124602	22966	22632	22116	21782	21266	22800	21950	99	6650	500	16500	50	1	19768226	4804	307.59	1.35	12	2.84	79.00	17993.00	32900	20240417	-26.14	18210	20240214	33.44	32900	-26.14	20240417	18210	33.44	20240214	32900	-26.14	20240417	18210	33.44	20240214	5.07	N	095610	500	98 억		915675	N	N	47	N	00	N
23	20240626	110742	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24050	1750	2	7.85	5858342250	249925	163.88	22300	24200	22300	28950	15650	22300	23441.31	4.63	0	38065	22966	22632	22116	21782	21266	22800	21950	99	6650	500	16500	50	1	19768226	4754	304.43	1.34	12	1.26	79.00	17993.00	32900	20240417	-26.90	18210	20240214	32.07	32900	-26.90	20240417	18210	32.07	20240214	32900	-26.90	20240417	18210	32.07	20240214	5.07	N	095610	500	98 억		915675	N	N	47	N	00	N
24	20240626	100741	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22700	400	2	1.79	1329466600	58768	38.54	22300	22900	22300	28950	15650	22300	22623.39	4.63	0	-5206	22966	22632	22116	21782	21266	22800	21950	99	6650	500	16500	50	1	19768226	4487	287.34	1.26	12	0.30	79.00	17993.00	32900	20240417	-31.00	18210	20240214	24.66	32900	-31.00	20240417	18210	24.66	20240214	32900	-31.00	20240417	18210	24.66	20240214	5.07	N	095610	500	98 억		915675	N	N	47	N	00	N
25	20240626	090742	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22550	250	2	1.12	217378150	9687	6.35	22300	22600	22300	28950	15650	22300	22443.15	4.63	0	-2341	22966	22632	22116	21782	21266	22800	21950	99	6650	500	16500	50	1	19768226	4458	285.44	1.25	12	0.05	79.00	17993.00	32900	20240417	-31.46	18210	20240214	23.83	32900	-31.46	20240417	18210	23.83	20240214	32900	-31.46	20240417	18210	23.83	20240214	5.07	N	095610	500	98 억		915675	N	N	47	N	00	N
26	20240625	160740	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22300	150	2	0.68	3349643000	152120	52.08	21800	22450	21600	28750	15550	22150	22019.14	4.62	5770	1339	23483	22816	22433	21766	21383	22625	21575	99	6600	500	16390	50	1	19768226	4408	282.28	1.24	12	0.77	79.00	17993.00	32900	20240417	-32.22	18210	20240214	22.46	32900	-32.22	20240417	18210	22.46	20240214	32900	-32.22	20240417	18210	22.46	20240214	5.10	N	095610	500	98 억		914013	N	N	47	N	00	N
27	20240625	150737	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22250	100	2	0.45	3186838350	144824	49.58	21800	22450	21600	28750	15550	22150	22004.90	4.62	5770	2287	23483	22816	22433	21766	21383	22625	21575	99	6600	500	16390	50	1	19768226	4398	281.65	1.24	12	0.73	79.00	17993.00	32900	20240417	-32.37	18210	20240214	22.19	32900	-32.37	20240417	18210	22.19	20240214	32900	-32.37	20240417	18210	22.19	20240214	5.10	N	095610	500	98 억		914013	N	N	126	N	00	N
28	20240625	140741	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22350	200	2	0.90	2854685100	129944	44.49	21800	22450	21600	28750	15550	22150	21968.58	4.62	5770	3954	23483	22816	22433	21766	21383	22625	21575	99	6600	500	16390	50	1	19768226	4418	282.91	1.24	12	0.66	79.00	17993.00	32900	20240417	-32.07	18210	20240214	22.73	32900	-32.07	20240417	18210	22.73	20240214	32900	-32.07	20240417	18210	22.73	20240214	5.10	N	095610	500	98 억		914013	N	N	126	N	00	N
29	20240625	130741	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22400	250	2	1.13	2637176500	120225	41.16	21800	22400	21600	28750	15550	22150	21935.34	4.62	5770	5098	23483	22816	22433	21766	21383	22625	21575	99	6600	500	16390	50	1	19768226	4428	283.54	1.24	12	0.61	79.00	17993.00	32900	20240417	-31.91	18210	20240214	23.01	32900	-31.91	20240417	18210	23.01	20240214	32900	-31.91	20240417	18210	23.01	20240214	5.10	N	095610	500	98 억		914013	N	N	126	N	00	N
30	20240625	120744	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22200	50	2	0.23	2282823050	104356	35.73	21800	22300	21600	28750	15550	22150	21875.34	4.62	5770	10358	23483	22816	22433	21766	21383	22625	21575	99	6600	500	16390	50	1	19768226	4389	281.01	1.23	12	0.53	79.00	17993.00	32900	20240417	-32.52	18210	20240214	21.91	32900	-32.52	20240417	18210	21.91	20240214	32900	-32.52	20240417	18210	21.91	20240214	5.10	N	095610	500	98 억		914013	N	N	126	N	00	N
31	20240625	110743	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22100	-50	5	-0.23	2013106900	92203	31.57	21800	22200	21600	28750	15550	22150	21833.42	4.62	5770	12599	23483	22816	22433	21766	21383	22625	21575	99	6600	500	16390	50	1	19768226	4369	279.75	1.23	12	0.47	79.00	17993.00	32900	20240417	-32.83	18210	20240214	21.36	32900	-32.83	20240417	18210	21.36	20240214	32900	-32.83	20240417	18210	21.36	20240214	5.10	N	095610	500	98 억		914013	N	N	126	N	00	N
32	20240625	100741	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21750	-400	5	-1.81	1507296050	69221	23.70	21800	22050	21600	28750	15550	22150	21775.13	4.62	5770	6697	23483	22816	22433	21766	21383	22625	21575	99	6600	500	16390	50	1	19768226	4300	275.32	1.21	12	0.35	79.00	17993.00	32900	20240417	-33.89	18210	20240214	19.44	32900	-33.89	20240417	18210	19.44	20240214	32900	-33.89	20240417	18210	19.44	20240214	5.10	N	095610	500	98 억		914013	N	N	126	N	00	N
33	20240625	090741	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21950	-200	5	-0.90	457025600	20927	7.16	21800	22050	21700	28750	15550	22150	21839.04	4.62	5770	7520	23483	22816	22433	21766	21383	22625	21575	99	6600	500	16390	50	1	19768226	4339	277.85	1.22	12	0.11	79.00	17993.00	32900	20240417	-33.28	18210	20240214	20.54	32900	-33.28	20240417	18210	20.54	20240214	32900	-33.28	20240417	18210	20.54	20240214	5.10	N	095610	500	98 억		914013	N	N	126	N	00	N
34	20240624	160738	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22150	-1050	5	-4.53	6449905250	288891	172.39	23000	23100	22050	30150	16250	23200	22326.58	4.60	0	366	23766	23482	23166	22882	22566	23325	22725	99	6950	500	17160	50	1	19768226	4379	280.38	1.23	12	1.46	79.00	17993.00	32900	20240417	-32.67	18210	20240214	21.64	32900	-32.67	20240417	18210	21.64	20240214	32900	-32.67	20240417	18210	21.64	20240214	5.24	N	095610	500	98 억		908470	N	N	126	N	00	N
35	20240624	150739	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22200	-1000	5	-4.31	6127957700	274365	163.72	23000	23100	22050	30150	16250	23200	22334.73	4.60	0	-3402	23766	23482	23166	22882	22566	23325	22725	99	6950	500	17160	50	1	19768226	4389	281.01	1.23	12	1.39	79.00	17993.00	32900	20240417	-32.52	18210	20240214	21.91	32900	-32.52	20240417	18210	21.91	20240214	32900	-32.52	20240417	18210	21.91	20240214	5.24	N	095610	500	98 억		908470	N	N	1799	N	00	N
36	20240624	140739	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22100	-1100	5	-4.74	5270217750	235638	140.61	23000	23100	22050	30150	16250	23200	22365.37	4.60	0	-16684	23766	23482	23166	22882	22566	23325	22725	99	6950	500	17160	50	1	19768226	4369	279.75	1.23	12	1.19	79.00	17993.00	32900	20240417	-32.83	18210	20240214	21.36	32900	-32.83	20240417	18210	21.36	20240214	32900	-32.83	20240417	18210	21.36	20240214	5.24	N	095610	500	98 억		908470	N	N	1799	N	00	N
37	20240624	130737	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22350	-850	5	-3.66	4552417900	203386	121.37	23000	23100	22050	30150	16250	23200	22382.73	4.60	0	-14605	23766	23482	23166	22882	22566	23325	22725	99	6950	500	17160	50	1	19768226	4418	282.91	1.24	12	1.03	79.00	17993.00	32900	20240417	-32.07	18210	20240214	22.73	32900	-32.07	20240417	18210	22.73	20240214	32900	-32.07	20240417	18210	22.73	20240214	5.24	N	095610	500	98 억		908470	N	N	1799	N	00	N
38	20240624	120739	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22200	-1000	5	-4.31	3526710500	157220	93.82	23000	23100	22050	30150	16250	23200	22431.19	4.60	0	-13830	23766	23482	23166	22882	22566	23325	22725	99	6950	500	17160	50	1	19768226	4389	281.01	1.23	12	0.80	79.00	17993.00	32900	20240417	-32.52	18210	20240214	21.91	32900	-32.52	20240417	18210	21.91	20240214	32900	-32.52	20240417	18210	21.91	20240214	5.24	N	095610	500	98 억		908470	N	N	1799	N	00	N
39	20240624	110741	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22100	-1100	5	-4.74	3009757000	133834	79.86	23000	23100	22050	30150	16250	23200	22488.18	4.60	0	-17146	23766	23482	23166	22882	22566	23325	22725	99	6950	500	17160	50	1	19768226	4369	279.75	1.23	12	0.68	79.00	17993.00	32900	20240417	-32.83	18210	20240214	21.36	32900	-32.83	20240417	18210	21.36	20240214	32900	-32.83	20240417	18210	21.36	20240214	5.24	N	095610	500	98 억		908470	N	N	1799	N	00	N
40	20240624	100738	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22600	-600	5	-2.59	1411516400	62186	37.11	23000	23100	22550	30150	16250	23200	22697.47	4.60	0	-12175	23766	23482	23166	22882	22566	23325	22725	99	6950	500	17160	50	1	19768226	4468	286.08	1.26	12	0.31	79.00	17993.00	32900	20240417	-31.31	18210	20240214	24.11	32900	-31.31	20240417	18210	24.11	20240214	32900	-31.31	20240417	18210	24.11	20240214	5.24	N	095610	500	98 억		908470	N	N	1799	N	00	N
41	20240624	090739	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22600	-600	5	-2.59	298296000	13042	7.78	23000	23100	22600	30150	16250	23200	22869.34	4.60	0	-1087	23766	23482	23166	22882	22566	23325	22725	99	6950	500	17160	50	1	19768226	4468	286.08	1.26	12	0.07	79.00	17993.00	32900	20240417	-31.31	18210	20240214	24.11	32900	-31.31	20240417	18210	24.11	20240214	32900	-31.31	20240417	18210	24.11	20240214	5.24	N	095610	500	98 억		908470	N	N	1799	N	00	N
42	20240621	160713	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23200	-450	5	-1.90	3861624850	166658	96.51	23300	23450	22850	30700	16600	23650	23170.48	4.42	0	13496	24383	24016	23733	23366	23083	23875	23225	99	7050	500	17500	50	1	19768226	4586	293.67	1.29	12	0.84	79.00	17993.00	32900	20240417	-29.48	18210	20240214	27.40	32900	-29.48	20240417	18210	27.40	20240214	32900	-29.48	20240417	18210	27.40	20240214	5.30	N	095610	500	98 억		873984	N	N	1799	N	00	N
43	20240621	150713	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23200	-450	5	-1.90	3493803250	150809	87.33	23300	23450	22850	30700	16600	23650	23166.73	4.42	0	11749	24383	24016	23733	23366	23083	23875	23225	99	7050	500	17500	50	1	19768226	4586	293.67	1.29	12	0.76	79.00	17993.00	32900	20240417	-29.48	18210	20240214	27.40	32900	-29.48	20240417	18210	27.40	20240214	32900	-29.48	20240417	18210	27.40	20240214	5.30	N	095610	500	98 억		873984	N	N	1154	N	00	N
44	20240621	140713	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23200	-450	5	-1.90	3132663050	135231	78.31	23300	23450	22850	30700	16600	23650	23164.89	4.42	0	8085	24383	24016	23733	23366	23083	23875	23225	99	7050	500	17500	50	1	19768226	4586	293.67	1.29	12	0.68	79.00	17993.00	32900	20240417	-29.48	18210	20240214	27.40	32900	-29.48	20240417	18210	27.40	20240214	32900	-29.48	20240417	18210	27.40	20240214	5.30	N	095610	500	98 억		873984	N	N	1154	N	00	N
45	20240621	130716	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23350	-300	5	-1.27	2649170400	114440	66.27	23300	23400	22850	30700	16600	23650	23148.53	4.42	0	10482	24383	24016	23733	23366	23083	23875	23225	99	7050	500	17500	50	1	19768226	4616	295.57	1.30	12	0.58	79.00	17993.00	32900	20240417	-29.03	18210	20240214	28.23	32900	-29.03	20240417	18210	28.23	20240214	32900	-29.03	20240417	18210	28.23	20240214	5.30	N	095610	500	98 억		873984	N	N	1154	N	00	N
46	20240621	120718	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23200	-450	5	-1.90	2366131950	102293	59.23	23300	23400	22850	30700	16600	23650	23130.39	4.42	0	9714	24383	24016	23733	23366	23083	23875	23225	99	7050	500	17500	50	1	19768226	4586	293.67	1.29	12	0.52	79.00	17993.00	32900	20240417	-29.48	18210	20240214	27.40	32900	-29.48	20240417	18210	27.40	20240214	32900	-29.48	20240417	18210	27.40	20240214	5.30	N	095610	500	98 억		873984	N	N	1154	N	00	N
47	20240621	110714	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23150	-500	5	-2.11	2119380200	91652	53.07	23300	23400	22850	30700	16600	23650	23123.60	4.42	0	6492	24383	24016	23733	23366	23083	23875	23225	99	7050	500	17500	50	1	19768226	4576	293.04	1.29	12	0.46	79.00	17993.00	32900	20240417	-29.64	18210	20240214	27.13	32900	-29.64	20240417	18210	27.13	20240214	32900	-29.64	20240417	18210	27.13	20240214	5.30	N	095610	500	98 억		873984	N	N	1154	N	00	N
48	20240621	100712	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23050	-600	5	-2.54	1734080450	75058	43.46	23300	23400	22850	30700	16600	23650	23102.43	4.42	0	4765	24383	24016	23733	23366	23083	23875	23225	99	7050	500	17500	50	1	19768226	4557	291.77	1.28	12	0.38	79.00	17993.00	32900	20240417	-29.94	18210	20240214	26.58	32900	-29.94	20240417	18210	26.58	20240214	32900	-29.94	20240417	18210	26.58	20240214	5.30	N	095610	500	98 억		873984	N	N	1154	N	00	N
49	20240621	090717	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23250	-400	5	-1.69	315190100	13555	7.85	23300	23400	23100	30700	16600	23650	23249.55	4.42	0	1188	24383	24016	23733	23366	23083	23875	23225	99	7050	500	17500	50	1	19768226	4596	294.30	1.29	12	0.07	79.00	17993.00	32900	20240417	-29.33	18210	20240214	27.68	32900	-29.33	20240417	18210	27.68	20240214	32900	-29.33	20240417	18210	27.68	20240214	5.30	N	095610	500	98 억		873984	N	N	1154	N	00	N
50	20240620	160710	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23650	-200	5	-0.84	4078979100	171945	43.50	23950	24100	23450	31000	16700	23850	23722.82	4.28	0	17375	24950	24400	24050	23500	23150	24225	23325	99	7150	500	17640	50	1	19768226	4675	299.37	1.31	12	0.87	79.00	17993.00	32900	20240417	-28.12	18210	20240214	29.87	32900	-28.12	20240417	18210	29.87	20240214	32900	-28.12	20240417	18210	29.87	20240214	5.17	N	095610	500	98 억		846543	N	N	1154	N	00	N
51	20240620	150711	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23700	-150	5	-0.63	3881229400	163588	41.39	23950	24100	23450	31000	16700	23850	23725.64	4.28	0	16107	24950	24400	24050	23500	23150	24225	23325	99	7150	500	17640	50	1	19768226	4685	300.00	1.32	12	0.83	79.00	17993.00	32900	20240417	-27.96	18210	20240214	30.15	32900	-27.96	20240417	18210	30.15	20240214	32900	-27.96	20240417	18210	30.15	20240214	5.17	N	095610	500	98 억		846543	N	N	817	N	00	N
52	20240620	140712	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23600	-250	5	-1.05	3237574700	136446	34.52	23950	24100	23450	31000	16700	23850	23727.88	4.28	0	15580	24950	24400	24050	23500	23150	24225	23325	99	7150	500	17640	50	1	19768226	4665	298.73	1.31	12	0.69	79.00	17993.00	32900	20240417	-28.27	18210	20240214	29.60	32900	-28.27	20240417	18210	29.60	20240214	32900	-28.27	20240417	18210	29.60	20240214	5.17	N	095610	500	98 억		846543	N	N	817	N	00	N
53	20240620	130712	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23650	-200	5	-0.84	2430781950	102210	25.86	23950	24100	23500	31000	16700	23850	23782.23	4.28	0	9420	24950	24400	24050	23500	23150	24225	23325	99	7150	500	17640	50	1	19768226	4675	299.37	1.31	12	0.52	79.00	17993.00	32900	20240417	-28.12	18210	20240214	29.87	32900	-28.12	20240417	18210	29.87	20240214	32900	-28.12	20240417	18210	29.87	20240214	5.17	N	095610	500	98 억		846543	N	N	817	N	00	N
54	20240620	120711	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	-100	5	-0.42	2153563200	90467	22.89	23950	24100	23600	31000	16700	23850	23804.96	4.28	0	7757	24950	24400	24050	23500	23150	24225	23325	99	7150	500	17640	50	1	19768226	4695	300.63	1.32	12	0.46	79.00	17993.00	32900	20240417	-27.81	18210	20240214	30.42	32900	-27.81	20240417	18210	30.42	20240214	32900	-27.81	20240417	18210	30.42	20240214	5.17	N	095610	500	98 억		846543	N	N	817	N	00	N
55	20240620	110714	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	-100	5	-0.42	1564700200	65587	16.59	23950	24100	23650	31000	16700	23850	23856.87	4.28	0	3044	24950	24400	24050	23500	23150	24225	23325	99	7150	500	17640	50	1	19768226	4695	300.63	1.32	12	0.33	79.00	17993.00	32900	20240417	-27.81	18210	20240214	30.42	32900	-27.81	20240417	18210	30.42	20240214	32900	-27.81	20240417	18210	30.42	20240214	5.17	N	095610	500	98 억		846543	N	N	817	N	00	N
56	20240620	100712	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	-100	5	-0.42	1271924400	53280	13.48	23950	24100	23650	31000	16700	23850	23872.46	4.28	0	2764	24950	24400	24050	23500	23150	24225	23325	99	7150	500	17640	50	1	19768226	4695	300.63	1.32	12	0.27	79.00	17993.00	32900	20240417	-27.81	18210	20240214	30.42	32900	-27.81	20240417	18210	30.42	20240214	32900	-27.81	20240417	18210	30.42	20240214	5.17	N	095610	500	98 억		846543	N	N	817	N	00	N
57	20240620	090719	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23950	100	2	0.42	180362500	7549	1.91	23950	24050	23750	31000	16700	23850	23892.24	4.28	0	1382	24950	24400	24050	23500	23150	24225	23325	99	7150	500	17640	50	1	19768226	4734	303.16	1.33	12	0.04	79.00	17993.00	32900	20240417	-27.20	18210	20240214	31.52	32900	-27.20	20240417	18210	31.52	20240214	32900	-27.20	20240417	18210	31.52	20240214	5.17	N	095610	500	98 억		846543	N	N	817	N	00	N
58	20240619	160710	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	250	2	1.06	9523872350	394328	132.36	23900	24600	23700	30650	16550	23600	24152.86	4.29	0	-2664	24600	24100	23550	23050	22500	24350	23300	99	7050	500	17460	50	1	19768226	4715	301.90	1.33	12	1.99	79.00	17993.00	32900	20240417	-27.51	18210	20240214	30.97	32900	-27.51	20240417	18210	30.97	20240214	32900	-27.51	20240417	18210	30.97	20240214	5.25	N	095610	500	98 억		847253	N	N	817	N	00	N
59	20240619	150708	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23900	300	2	1.27	9228498050	381955	128.21	23900	24600	23700	30650	16550	23600	24161.22	4.29	0	-2060	24600	24100	23550	23050	22500	24350	23300	99	7050	500	17460	50	1	19768226	4725	302.53	1.33	12	1.93	79.00	17993.00	32900	20240417	-27.36	18210	20240214	31.25	32900	-27.36	20240417	18210	31.25	20240214	32900	-27.36	20240417	18210	31.25	20240214	5.25	N	095610	500	98 억		847253	N	N	1083	N	00	N
60	20240619	140714	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	250	2	1.06	8685031050	359160	120.56	23900	24600	23700	30650	16550	23600	24181.51	4.29	0	-2778	24600	24100	23550	23050	22500	24350	23300	99	7050	500	17460	50	1	19768226	4715	301.90	1.33	12	1.82	79.00	17993.00	32900	20240417	-27.51	18210	20240214	30.97	32900	-27.51	20240417	18210	30.97	20240214	32900	-27.51	20240417	18210	30.97	20240214	5.25	N	095610	500	98 억		847253	N	N	1083	N	00	N
61	20240619	130706	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	250	2	1.06	8247262600	340804	114.40	23900	24600	23700	30650	16550	23600	24199.43	4.29	0	-1894	24600	24100	23550	23050	22500	24350	23300	99	7050	500	17460	50	1	19768226	4715	301.90	1.33	12	1.72	79.00	17993.00	32900	20240417	-27.51	18210	20240214	30.97	32900	-27.51	20240417	18210	30.97	20240214	32900	-27.51	20240417	18210	30.97	20240214	5.25	N	095610	500	98 억		847253	N	N	1083	N	00	N
62	20240619	120708	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24000	400	2	1.69	7202662250	297007	99.69	23900	24600	23700	30650	16550	23600	24250.82	4.29	0	3506	24600	24100	23550	23050	22500	24350	23300	99	7050	500	17460	50	1	19768226	4744	303.80	1.33	12	1.50	79.00	17993.00	32900	20240417	-27.05	18210	20240214	31.80	32900	-27.05	20240417	18210	31.80	20240214	32900	-27.05	20240417	18210	31.80	20240214	5.25	N	095610	500	98 억		847253	N	N	1083	N	00	N
63	20240619	110709	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24050	450	2	1.91	6614128700	272527	91.48	23900	24600	23700	30650	16550	23600	24269.63	4.29	0	8992	24600	24100	23550	23050	22500	24350	23300	99	7050	500	17460	50	1	19768226	4754	304.43	1.34	12	1.38	79.00	17993.00	32900	20240417	-26.90	18210	20240214	32.07	32900	-26.90	20240417	18210	32.07	20240214	32900	-26.90	20240417	18210	32.07	20240214	5.25	N	095610	500	98 억		847253	N	N	1083	N	00	N
64	20240619	100710	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24150	550	2	2.33	5117881500	210253	70.57	23900	24600	23700	30650	16550	23600	24341.54	4.29	0	4890	24600	24100	23550	23050	22500	24350	23300	99	7050	500	17460	50	1	19768226	4774	305.70	1.34	12	1.06	79.00	17993.00	32900	20240417	-26.60	18210	20240214	32.62	32900	-26.60	20240417	18210	32.62	20240214	32900	-26.60	20240417	18210	32.62	20240214	5.25	N	095610	500	98 억		847253	N	N	1083	N	00	N
65	20240619	090718	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24000	400	2	1.69	558920800	23293	7.82	23900	24200	23700	30650	16550	23600	23995.23	4.29	0	-2246	24600	24100	23550	23050	22500	24350	23300	99	7050	500	17460	50	1	19768226	4744	303.80	1.33	12	0.12	79.00	17993.00	32900	20240417	-27.05	18210	20240214	31.80	32900	-27.05	20240417	18210	31.80	20240214	32900	-27.05	20240417	18210	31.80	20240214	5.25	N	095610	500	98 억		847253	N	N	1083	N	00	N
66	20240618	160704	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23600	600	2	2.61	7011765100	296555	167.23	23000	24050	23000	29900	16100	23000	23644.12	4.16	0	10788	24133	23566	23283	22716	22433	23425	22575	99	6900	500	17020	50	1	19768226	4665	298.73	1.31	12	1.50	79.00	17993.00	32900	20240417	-28.27	18210	20240214	29.60	32900	-28.27	20240417	18210	29.60	20240214	32900	-28.27	20240417	18210	29.60	20240214	5.27	N	095610	500	98 억		821457	N	N	1083	N	00	N
67	20240618	150703	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23700	700	2	3.04	6770237400	286338	161.47	23000	24050	23000	29900	16100	23000	23644.22	4.16	0	9420	24133	23566	23283	22716	22433	23425	22575	99	6900	500	17020	50	1	19768226	4685	300.00	1.32	12	1.45	79.00	17993.00	32900	20240417	-27.96	18210	20240214	30.15	32900	-27.96	20240417	18210	30.15	20240214	32900	-27.96	20240417	18210	30.15	20240214	5.27	N	095610	500	98 억		821457	N	N	419	N	00	N
68	20240618	140705	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23550	550	2	2.39	5657613150	239152	134.86	23000	24050	23000	29900	16100	23000	23656.98	4.16	0	-27	24133	23566	23283	22716	22433	23425	22575	99	6900	500	17020	50	1	19768226	4655	298.10	1.31	12	1.21	79.00	17993.00	32900	20240417	-28.42	18210	20240214	29.32	32900	-28.42	20240417	18210	29.32	20240214	32900	-28.42	20240417	18210	29.32	20240214	5.27	N	095610	500	98 억		821457	N	N	419	N	00	N
69	20240618	130709	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23400	400	2	1.74	5206408500	219972	124.04	23000	24050	23000	29900	16100	23000	23668.51	4.16	0	-1169	24133	23566	23283	22716	22433	23425	22575	99	6900	500	17020	50	1	19768226	4626	296.20	1.30	12	1.11	79.00	17993.00	32900	20240417	-28.88	18210	20240214	28.50	32900	-28.88	20240417	18210	28.50	20240214	32900	-28.88	20240417	18210	28.50	20240214	5.27	N	095610	500	98 억		821457	N	N	419	N	00	N
70	20240618	120709	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23600	600	2	2.61	4955497350	209292	118.02	23000	24050	23000	29900	16100	23000	23677.43	4.16	0	-3249	24133	23566	23283	22716	22433	23425	22575	99	6900	500	17020	50	1	19768226	4665	298.73	1.31	12	1.06	79.00	17993.00	32900	20240417	-28.27	18210	20240214	29.60	32900	-28.27	20240417	18210	29.60	20240214	32900	-28.27	20240417	18210	29.60	20240214	5.27	N	095610	500	98 억		821457	N	N	419	N	00	N
71	20240618	110706	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23550	550	2	2.39	4398600850	185710	104.72	23000	24050	23000	29900	16100	23000	23685.32	4.16	0	-6274	24133	23566	23283	22716	22433	23425	22575	99	6900	500	17020	50	1	19768226	4655	298.10	1.31	12	0.94	79.00	17993.00	32900	20240417	-28.42	18210	20240214	29.32	32900	-28.42	20240417	18210	29.32	20240214	32900	-28.42	20240417	18210	29.32	20240214	5.27	N	095610	500	98 억		821457	N	N	419	N	00	N
72	20240618	100706	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23700	700	2	3.04	3417250100	143960	81.18	23000	24050	23000	29900	16100	23000	23737.50	4.16	0	9080	24133	23566	23283	22716	22433	23425	22575	99	6900	500	17020	50	1	19768226	4685	300.00	1.32	12	0.73	79.00	17993.00	32900	20240417	-27.96	18210	20240214	30.15	32900	-27.96	20240417	18210	30.15	20240214	32900	-27.96	20240417	18210	30.15	20240214	5.27	N	095610	500	98 억		821457	N	N	419	N	00	N
73	20240618	090713	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23350	350	2	1.52	338436400	14593	8.23	23000	23400	23000	29900	16100	23000	23191.69	4.16	0	-3216	24133	23566	23283	22716	22433	23425	22575	99	6900	500	17020	50	1	19768226	4616	295.57	1.30	12	0.07	79.00	17993.00	32900	20240417	-29.03	18210	20240214	28.23	32900	-29.03	20240417	18210	28.23	20240214	32900	-29.03	20240417	18210	28.23	20240214	5.27	N	095610	500	98 억		821457	N	N	419	N	00	N
74	20240617	160701	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23000	-450	5	-1.92	4109186650	176242	57.31	23350	23850	23000	30450	16450	23450	23315.90	3.97	0	29866	24750	24100	23650	23000	22550	23875	22775	99	7000	500	17350	50	1	19768226	4547	291.14	1.28	12	0.89	79.00	17993.00	32900	20240417	-30.09	18210	20240214	26.30	32900	-30.09	20240417	18210	26.30	20240214	32900	-30.09	20240417	18210	26.30	20240214	5.28	N	095610	500	98 억		785207	N	N	419	N	00	N
75	20240617	150706	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23100	-350	5	-1.49	3860628300	165453	53.80	23350	23850	23000	30450	16450	23450	23333.62	3.97	0	25295	24750	24100	23650	23000	22550	23875	22775	99	7000	500	17350	50	1	19768226	4566	292.41	1.28	12	0.84	79.00	17993.00	32900	20240417	-29.79	18210	20240214	26.85	32900	-29.79	20240417	18210	26.85	20240214	32900	-29.79	20240417	18210	26.85	20240214	5.28	N	095610	500	98 억		785207	N	N	1432	N	00	N
76	20240617	140658	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23200	-250	5	-1.07	3098220800	132478	43.08	23350	23850	23050	30450	16450	23450	23386.63	3.97	0	10786	24750	24100	23650	23000	22550	23875	22775	99	7000	500	17350	50	1	19768226	4586	293.67	1.29	12	0.67	79.00	17993.00	32900	20240417	-29.48	18210	20240214	27.40	32900	-29.48	20240417	18210	27.40	20240214	32900	-29.48	20240417	18210	27.40	20240214	5.28	N	095610	500	98 억		785207	N	N	1432	N	00	N
77	20240617	130659	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23300	-150	5	-0.64	2735462600	116844	38.00	23350	23850	23050	30450	16450	23450	23411.20	3.97	0	5765	24750	24100	23650	23000	22550	23875	22775	99	7000	500	17350	50	1	19768226	4606	294.94	1.29	12	0.59	79.00	17993.00	32900	20240417	-29.18	18210	20240214	27.95	32900	-29.18	20240417	18210	27.95	20240214	32900	-29.18	20240417	18210	27.95	20240214	5.28	N	095610	500	98 억		785207	N	N	1432	N	00	N
78	20240617	120700	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23150	-300	5	-1.28	2317702000	98800	32.13	23350	23850	23100	30450	16450	23450	23458.53	3.97	0	-770	24750	24100	23650	23000	22550	23875	22775	99	7000	500	17350	50	1	19768226	4576	293.04	1.29	12	0.50	79.00	17993.00	32900	20240417	-29.64	18210	20240214	27.13	32900	-29.64	20240417	18210	27.13	20240214	32900	-29.64	20240417	18210	27.13	20240214	5.28	N	095610	500	98 억		785207	N	N	1432	N	00	N
79	20240617	110653	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23350	-100	5	-0.43	1789570900	76037	24.73	23350	23850	23250	30450	16450	23450	23535.64	3.97	0	-2746	24750	24100	23650	23000	22550	23875	22775	99	7000	500	17350	50	1	19768226	4616	295.57	1.30	12	0.38	79.00	17993.00	32900	20240417	-29.03	18210	20240214	28.23	32900	-29.03	20240417	18210	28.23	20240214	32900	-29.03	20240417	18210	28.23	20240214	5.28	N	095610	500	98 억		785207	N	N	1432	N	00	N
80	20240617	100654	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	300	2	1.28	1142617400	48559	15.79	23350	23800	23250	30450	16450	23450	23530.66	3.97	0	715	24750	24100	23650	23000	22550	23875	22775	99	7000	500	17350	50	1	19768226	4695	300.63	1.32	12	0.25	79.00	17993.00	32900	20240417	-27.81	18210	20240214	30.42	32900	-27.81	20240417	18210	30.42	20240214	32900	-27.81	20240417	18210	30.42	20240214	5.28	N	095610	500	98 억		785207	N	N	1432	N	00	N
81	20240617	090659	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23450	0	3	0.00	350843750	14967	4.87	23350	23700	23250	30450	16450	23450	23441.09	3.97	0	-9	24750	24100	23650	23000	22550	23875	22775	99	7000	500	17350	50	1	19768226	4636	296.84	1.30	12	0.08	79.00	17993.00	32900	20240417	-28.72	18210	20240214	28.78	32900	-28.72	20240417	18210	28.78	20240214	32900	-28.72	20240417	18210	28.78	20240214	5.28	N	095610	500	98 억		785207	N	N	1432	N	00	N
82	20240614	160559	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23450	-400	5	-1.68	7199795250	305872	105.98	24000	24300	23200	31000	16700	23850	23538.66	3.70	0	41534	24450	24150	24000	23700	23550	24075	23625	99	7150	500	17640	50	1	19768226	4636	296.84	1.30	12	1.55	79.00	17993.00	32900	20240417	-28.72	18210	20240214	28.78	32900	-28.72	20240417	18210	28.78	20240214	32900	-28.72	20240417	18210	28.78	20240214	5.35	N	095610	500	98 억		731422	N	N	1432	N	00	N
83	20240614	150601	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23250	-600	5	-2.52	6840252750	290531	100.66	24000	24300	23200	31000	16700	23850	23543.97	3.70	0	40422	24450	24150	24000	23700	23550	24075	23625	99	7150	500	17640	50	1	19768226	4596	294.30	1.29	12	1.47	79.00	17993.00	32900	20240417	-29.33	18210	20240214	27.68	32900	-29.33	20240417	18210	27.68	20240214	32900	-29.33	20240417	18210	27.68	20240214	5.35	N	095610	500	98 억		731422	N	N	6651	N	00	N
84	20240614	140600	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23450	-400	5	-1.68	5365470950	227350	78.77	24000	24300	23250	31000	16700	23850	23600.05	3.70	0	22642	24450	24150	24000	23700	23550	24075	23625	99	7150	500	17640	50	1	19768226	4636	296.84	1.30	12	1.15	79.00	17993.00	32900	20240417	-28.72	18210	20240214	28.78	32900	-28.72	20240417	18210	28.78	20240214	32900	-28.72	20240417	18210	28.78	20240214	5.35	N	095610	500	98 억		731422	N	N	6651	N	00	N
85	20240614	130600	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23250	-600	5	-2.52	4494234150	190023	65.84	24000	24300	23250	31000	16700	23850	23651.00	3.70	0	16951	24450	24150	24000	23700	23550	24075	23625	99	7150	500	17640	50	1	19768226	4596	294.30	1.29	12	0.96	79.00	17993.00	32900	20240417	-29.33	18210	20240214	27.68	32900	-29.33	20240417	18210	27.68	20240214	32900	-29.33	20240417	18210	27.68	20240214	5.35	N	095610	500	98 억		731422	N	N	6651	N	00	N
86	20240614	120605	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	-100	5	-0.42	3807216000	160716	55.68	24000	24300	23300	31000	16700	23850	23689.09	3.70	0	21526	24450	24150	24000	23700	23550	24075	23625	99	7150	500	17640	50	1	19768226	4695	300.63	1.32	12	0.81	79.00	17993.00	32900	20240417	-27.81	18210	20240214	30.42	32900	-27.81	20240417	18210	30.42	20240214	32900	-27.81	20240417	18210	30.42	20240214	5.35	N	095610	500	98 억		731422	N	N	6651	N	00	N
87	20240614	110648	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23400	-450	5	-1.89	3114564550	131320	45.50	24000	24300	23300	31000	16700	23850	23717.37	3.70	0	3656	24450	24150	24000	23700	23550	24075	23625	99	7150	500	17640	50	1	19768226	4626	296.20	1.30	12	0.66	79.00	17993.00	32900	20240417	-28.88	18210	20240214	28.50	32900	-28.88	20240417	18210	28.50	20240214	32900	-28.88	20240417	18210	28.50	20240214	5.35	N	095610	500	98 억		731422	N	N	6651	N	00	N
88	20240614	100645	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	-100	5	-0.42	1770754700	74118	25.68	24000	24300	23650	31000	16700	23850	23891.02	3.70	0	7688	24450	24150	24000	23700	23550	24075	23625	99	7150	500	17640	50	1	19768226	4695	300.63	1.32	12	0.37	79.00	17993.00	32900	20240417	-27.81	18210	20240214	30.42	32900	-27.81	20240417	18210	30.42	20240214	32900	-27.81	20240417	18210	30.42	20240214	5.35	N	095610	500	98 억		731422	N	N	6651	N	00	N
89	20240614	090649	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24200	350	2	1.47	529223500	21927	7.60	24000	24300	23900	31000	16700	23850	24135.70	3.70	0	4585	24450	24150	24000	23700	23550	24075	23625	99	7150	500	17640	50	1	19768226	4784	306.33	1.34	12	0.11	79.00	17993.00	32900	20240417	-26.44	18210	20240214	32.89	32900	-26.44	20240417	18210	32.89	20240214	32900	-26.44	20240417	18210	32.89	20240214	5.35	N	095610	500	98 억		731422	N	N	6651	N	00	N
90	20240613	160640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	0	3	0.00	6900146750	286957	104.81	24200	24300	23850	31000	16700	23850	24046.30	3.73	0	-43831	24650	24250	24000	23600	23350	24125	23475	99	7150	500	17640	50	1	19768226	4715	301.90	1.33	12	1.45	79.00	17993.00	32900	20240417	-27.51	18210	20240214	30.97	32900	-27.51	20240417	18210	30.97	20240214	32900	-27.51	20240417	18210	30.97	20240214	5.16	N	095610	500	98 억		736874	N	N	6651	N	00	N
91	20240613	150652	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23950	100	2	0.42	5851334500	243001	88.76	24200	24300	23850	31000	16700	23850	24079.47	3.73	0	-15285	24650	24250	24000	23600	23350	24125	23475	99	7150	500	17640	50	1	19768226	4734	303.16	1.33	12	1.23	79.00	17993.00	32900	20240417	-27.20	18210	20240214	31.52	32900	-27.20	20240417	18210	31.52	20240214	32900	-27.20	20240417	18210	31.52	20240214	5.16	N	095610	500	98 억		736874	N	N	2093	N	00	N
92	20240613	140645	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23900	50	2	0.21	5315319400	220597	80.57	24200	24300	23900	31000	16700	23850	24095.16	3.73	0	-12873	24650	24250	24000	23600	23350	24125	23475	99	7150	500	17640	50	1	19768226	4725	302.53	1.33	12	1.12	79.00	17993.00	32900	20240417	-27.36	18210	20240214	31.25	32900	-27.36	20240417	18210	31.25	20240214	32900	-27.36	20240417	18210	31.25	20240214	5.16	N	095610	500	98 억		736874	N	N	2093	N	00	N
93	20240613	130645	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24050	200	2	0.84	4626328900	191864	70.08	24200	24300	23900	31000	16700	23850	24112.54	3.73	0	-8655	24650	24250	24000	23600	23350	24125	23475	99	7150	500	17640	50	1	19768226	4754	304.43	1.34	12	0.97	79.00	17993.00	32900	20240417	-26.90	18210	20240214	32.07	32900	-26.90	20240417	18210	32.07	20240214	32900	-26.90	20240417	18210	32.07	20240214	5.16	N	095610	500	98 억		736874	N	N	2093	N	00	N
94	20240613	120647	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24150	300	2	1.26	4238846750	175772	64.20	24200	24300	23900	31000	16700	23850	24115.60	3.73	0	-4699	24650	24250	24000	23600	23350	24125	23475	99	7150	500	17640	50	1	19768226	4774	305.70	1.34	12	0.89	79.00	17993.00	32900	20240417	-26.60	18210	20240214	32.62	32900	-26.60	20240417	18210	32.62	20240214	32900	-26.60	20240417	18210	32.62	20240214	5.16	N	095610	500	98 억		736874	N	N	2093	N	00	N
95	20240613	110640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24050	200	2	0.84	3484333650	144557	52.80	24200	24300	23900	31000	16700	23850	24103.53	3.73	0	-9380	24650	24250	24000	23600	23350	24125	23475	99	7150	500	17640	50	1	19768226	4754	304.43	1.34	12	0.73	79.00	17993.00	32900	20240417	-26.90	18210	20240214	32.07	32900	-26.90	20240417	18210	32.07	20240214	32900	-26.90	20240417	18210	32.07	20240214	5.16	N	095610	500	98 억		736874	N	N	2093	N	00	N
96	20240613	100640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24150	300	2	1.26	2696834150	111788	40.83	24200	24300	23900	31000	16700	23850	24124.54	3.73	0	-2710	24650	24250	24000	23600	23350	24125	23475	99	7150	500	17640	50	1	19768226	4774	305.70	1.34	12	0.57	79.00	17993.00	32900	20240417	-26.60	18210	20240214	32.62	32900	-26.60	20240417	18210	32.62	20240214	32900	-26.60	20240417	18210	32.62	20240214	5.16	N	095610	500	98 억		736874	N	N	2093	N	00	N
97	20240613	090649	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24050	200	2	0.84	681002400	28250	10.32	24200	24300	23900	31000	16700	23850	24106.28	3.73	0	-4202	24650	24250	24000	23600	23350	24125	23475	99	7150	500	17640	50	1	19768226	4754	304.43	1.34	12	0.14	79.00	17993.00	32900	20240417	-26.90	18210	20240214	32.07	32900	-26.90	20240417	18210	32.07	20240214	32900	-26.90	20240417	18210	32.07	20240214	5.16	N	095610	500	98 억		736874	N	N	2093	N	00	N
98	20240612	160635	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	100	2	0.42	6463742600	269342	49.25	24100	24400	23750	30850	16650	23750	23998.30	3.95	0	-43147	25150	24450	24000	23300	22850	24225	23075	99	7100	500	17570	50	1	19768226	4715	301.90	1.33	12	1.36	79.00	17993.00	32900	20240417	-27.51	18210	20240214	30.97	32900	-27.51	20240417	18210	30.97	20240214	32900	-27.51	20240417	18210	30.97	20240214	5.12	N	095610	500	98 억		780956	N	N	2093	N	00	N
99	20240612	150645	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	100	2	0.42	6240603700	259988	47.54	24100	24400	23750	30850	16650	23750	24003.44	3.95	0	-44252	25150	24450	24000	23300	22850	24225	23075	99	7100	500	17570	50	1	19768226	4715	301.90	1.33	12	1.32	79.00	17993.00	32900	20240417	-27.51	18210	20240214	30.97	32900	-27.51	20240417	18210	30.97	20240214	32900	-27.51	20240417	18210	30.97	20240214	5.12	N	095610	500	98 억		780956	N	N	511	N	00	N
100	20240612	140638	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23950	200	2	0.84	5660441200	235671	43.09	24100	24400	23750	30850	16650	23750	24018.42	3.95	0	-46362	25150	24450	24000	23300	22850	24225	23075	99	7100	500	17570	50	1	19768226	4734	303.16	1.33	12	1.19	79.00	17993.00	32900	20240417	-27.20	18210	20240214	31.52	32900	-27.20	20240417	18210	31.52	20240214	32900	-27.20	20240417	18210	31.52	20240214	5.12	N	095610	500	98 억		780956	N	N	511	N	00	N
101	20240612	130640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23900	150	2	0.63	4567945350	189885	34.72	24100	24400	23800	30850	16650	23750	24056.39	3.95	0	-38308	25150	24450	24000	23300	22850	24225	23075	99	7100	500	17570	50	1	19768226	4725	302.53	1.33	12	0.96	79.00	17993.00	32900	20240417	-27.36	18210	20240214	31.25	32900	-27.36	20240417	18210	31.25	20240214	32900	-27.36	20240417	18210	31.25	20240214	5.12	N	095610	500	98 억		780956	N	N	511	N	00	N
102	20240612	120637	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24000	250	2	1.05	4217570950	175219	32.04	24100	24400	23800	30850	16650	23750	24070.30	3.95	0	-37908	25150	24450	24000	23300	22850	24225	23075	99	7100	500	17570	50	1	19768226	4744	303.80	1.33	12	0.89	79.00	17993.00	32900	20240417	-27.05	18210	20240214	31.80	32900	-27.05	20240417	18210	31.80	20240214	32900	-27.05	20240417	18210	31.80	20240214	5.12	N	095610	500	98 억		780956	N	N	511	N	00	N
103	20240612	110637	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24050	300	2	1.26	3628951800	150713	27.56	24100	24400	23800	30850	16650	23750	24078.58	3.95	0	-29161	25150	24450	24000	23300	22850	24225	23075	99	7100	500	17570	50	1	19768226	4754	304.43	1.34	12	0.76	79.00	17993.00	32900	20240417	-26.90	18210	20240214	32.07	32900	-26.90	20240417	18210	32.07	20240214	32900	-26.90	20240417	18210	32.07	20240214	5.12	N	095610	500	98 억		780956	N	N	511	N	00	N
104	20240612	100639	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	100	2	0.42	2674143050	110972	20.29	24100	24400	23800	30850	16650	23750	24097.49	3.95	0	-23387	25150	24450	24000	23300	22850	24225	23075	99	7100	500	17570	50	1	19768226	4715	301.90	1.33	12	0.56	79.00	17993.00	32900	20240417	-27.51	18210	20240214	30.97	32900	-27.51	20240417	18210	30.97	20240214	32900	-27.51	20240417	18210	30.97	20240214	5.12	N	095610	500	98 억		780956	N	N	511	N	00	N
105	20240612	090638	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24100	350	2	1.47	589884650	24508	4.48	24100	24250	23900	30850	16650	23750	24069.20	3.95	0	-1929	25150	24450	24000	23300	22850	24225	23075	99	7100	500	17570	50	1	19768226	4764	305.06	1.34	12	0.12	79.00	17993.00	32900	20240417	-26.75	18210	20240214	32.34	32900	-26.75	20240417	18210	32.34	20240214	32900	-26.75	20240417	18210	32.34	20240214	5.12	N	095610	500	98 억		780956	N	N	511	N	00	N
106	20240610	160632	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	500	2	2.15	8745460750	371707	89.47	23300	24050	22750	30200	16300	23250	23527.78	4.48	0	-47224	24316	23782	23316	22782	22316	24050	23050	99	6950	500	17200	50	1	19768226	4695	300.63	1.32	12	1.88	79.00	17993.00	32900	20240417	-27.81	18210	20240214	30.42	32900	-27.81	20240417	18210	30.42	20240214	32900	-27.81	20240417	18210	30.42	20240214	5.22	N	095610	500	98 억		886568	N	N	748	N	00	N
107	20240610	150639	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	500	2	2.15	8432143350	358517	86.30	23300	24050	22750	30200	16300	23250	23519.78	4.48	0	-42715	24316	23782	23316	22782	22316	24050	23050	99	6950	500	17200	50	1	19768226	4695	300.63	1.32	12	1.81	79.00	17993.00	32900	20240417	-27.81	18210	20240214	30.42	32900	-27.81	20240417	18210	30.42	20240214	32900	-27.81	20240417	18210	30.42	20240214	5.22	N	095610	500	98 억		886568	N	N	2531	N	00	N
108	20240610	140634	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23950	700	2	3.01	7706217800	327952	78.94	23300	24050	22750	30200	16300	23250	23498.28	4.48	0	-30196	24316	23782	23316	22782	22316	24050	23050	99	6950	500	17200	50	1	19768226	4734	303.16	1.33	12	1.66	79.00	17993.00	32900	20240417	-27.20	18210	20240214	31.52	32900	-27.20	20240417	18210	31.52	20240214	32900	-27.20	20240417	18210	31.52	20240214	5.22	N	095610	500	98 억		886568	N	N	2531	N	00	N
109	20240610	130633	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23700	450	2	1.94	6171313650	263462	63.42	23300	24050	22750	30200	16300	23250	23424.16	4.48	0	-33145	24316	23782	23316	22782	22316	24050	23050	99	6950	500	17200	50	1	19768226	4685	300.00	1.32	12	1.33	79.00	17993.00	32900	20240417	-27.96	18210	20240214	30.15	32900	-27.96	20240417	18210	30.15	20240214	32900	-27.96	20240417	18210	30.15	20240214	5.22	N	095610	500	98 억		886568	N	N	2531	N	00	N
110	20240610	120633	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24000	750	2	3.23	5482860300	234460	56.44	23300	24050	22750	30200	16300	23250	23385.27	4.48	0	-31089	24316	23782	23316	22782	22316	24050	23050	99	6950	500	17200	50	1	19768226	4744	303.80	1.33	12	1.19	79.00	17993.00	32900	20240417	-27.05	18210	20240214	31.80	32900	-27.05	20240417	18210	31.80	20240214	32900	-27.05	20240417	18210	31.80	20240214	5.22	N	095610	500	98 억		886568	N	N	2531	N	00	N
111	20240610	110637	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23000	-250	5	-1.08	2282437950	99193	23.88	23300	23400	22750	30200	16300	23250	23009.19	4.48	0	-15867	24316	23782	23316	22782	22316	24050	23050	99	6950	500	17200	50	1	19768226	4547	291.14	1.28	12	0.50	79.00	17993.00	32900	20240417	-30.09	18210	20240214	26.30	32900	-30.09	20240417	18210	26.30	20240214	32900	-30.09	20240417	18210	26.30	20240214	5.22	N	095610	500	98 억		886568	N	N	2531	N	00	N
112	20240610	100633	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23000	-250	5	-1.08	1596246000	69211	16.66	23300	23400	22750	30200	16300	23250	23062.49	4.48	0	-9353	24316	23782	23316	22782	22316	24050	23050	99	6950	500	17200	50	1	19768226	4547	291.14	1.28	12	0.35	79.00	17993.00	32900	20240417	-30.09	18210	20240214	26.30	32900	-30.09	20240417	18210	26.30	20240214	32900	-30.09	20240417	18210	26.30	20240214	5.22	N	095610	500	98 억		886568	N	N	2531	N	00	N
113	20240610	090639	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23200	-50	5	-0.22	485539300	20976	5.05	23300	23300	22900	30200	16300	23250	23145.57	4.48	0	-5541	24316	23782	23316	22782	22316	24050	23050	99	6950	500	17200	50	1	19768226	4586	293.67	1.29	12	0.11	79.00	17993.00	32900	20240417	-29.48	18210	20240214	27.40	32900	-29.48	20240417	18210	27.40	20240214	32900	-29.48	20240417	18210	27.40	20240214	5.22	N	095610	500	98 억		886568	N	N	2531	N	00	N
114	20240607	160655	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23250	650	2	2.88	9728700250	414276	142.60	22900	23850	22850	29350	15850	22600	23484.23	4.43	0	-4128	23500	23050	22700	22250	21900	22875	22075	99	6750	500	16720	50	1	19768226	4596	294.30	1.29	12	2.10	79.00	17993.00	32900	20240417	-29.33	18210	20240214	27.68	32900	-29.33	20240417	18210	27.68	20240214	32900	-29.33	20240417	18210	27.68	20240214	5.20	N	095610	500	98 억		875139	N	N	2531	N	00	N
115	20240607	150701	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23350	750	2	3.32	9094340700	387044	133.23	22900	23850	22850	29350	15850	22600	23496.92	4.43	0	2215	23500	23050	22700	22250	21900	22875	22075	99	6750	500	16720	50	1	19768226	4616	295.57	1.30	12	1.96	79.00	17993.00	32900	20240417	-29.03	18210	20240214	28.23	32900	-29.03	20240417	18210	28.23	20240214	32900	-29.03	20240417	18210	28.23	20240214	5.20	N	095610	500	98 억		875139	N	N	0	N	00	N
116	20240607	140655	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23400	800	2	3.54	8345362350	355022	122.21	22900	23850	22850	29350	15850	22600	23506.61	4.43	0	13218	23500	23050	22700	22250	21900	22875	22075	99	6750	500	16720	50	1	19768226	4626	296.20	1.30	12	1.80	79.00	17993.00	32900	20240417	-28.88	18210	20240214	28.50	32900	-28.88	20240417	18210	28.50	20240214	32900	-28.88	20240417	18210	28.50	20240214	5.20	N	095610	500	98 억		875139	N	N	0	N	00	N
117	20240607	130651	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23400	800	2	3.54	7861664050	334358	115.09	22900	23850	22850	29350	15850	22600	23512.71	4.43	0	19090	23500	23050	22700	22250	21900	22875	22075	99	6750	500	16720	50	1	19768226	4626	296.20	1.30	12	1.69	79.00	17993.00	32900	20240417	-28.88	18210	20240214	28.50	32900	-28.88	20240417	18210	28.50	20240214	32900	-28.88	20240417	18210	28.50	20240214	5.20	N	095610	500	98 억		875139	N	N	0	N	00	N
118	20240607	120656	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23350	750	2	3.32	7275038500	309406	106.51	22900	23850	22850	29350	15850	22600	23512.92	4.43	0	26121	23500	23050	22700	22250	21900	22875	22075	99	6750	500	16720	50	1	19768226	4616	295.57	1.30	12	1.57	79.00	17993.00	32900	20240417	-29.03	18210	20240214	28.23	32900	-29.03	20240417	18210	28.23	20240214	32900	-29.03	20240417	18210	28.23	20240214	5.20	N	095610	500	98 억		875139	N	N	0	N	00	N
119	20240607	110648	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23450	850	2	3.76	6625018950	281598	96.93	22900	23850	22850	29350	15850	22600	23526.51	4.43	0	31863	23500	23050	22700	22250	21900	22875	22075	99	6750	500	16720	50	1	19768226	4636	296.84	1.30	12	1.42	79.00	17993.00	32900	20240417	-28.72	18210	20240214	28.78	32900	-28.72	20240417	18210	28.78	20240214	32900	-28.72	20240417	18210	28.78	20240214	5.20	N	095610	500	98 억		875139	N	N	0	N	00	N
120	20240607	100656	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	1150	2	5.09	5369796800	228499	78.66	22900	23850	22850	29350	15850	22600	23500.31	4.43	0	33943	23500	23050	22700	22250	21900	22875	22075	99	6750	500	16720	50	1	19768226	4695	300.63	1.32	12	1.16	79.00	17993.00	32900	20240417	-27.81	18210	20240214	30.42	32900	-27.81	20240417	18210	30.42	20240214	32900	-27.81	20240417	18210	30.42	20240214	5.20	N	095610	500	98 억		875139	N	N	0	N	00	N
121	20240607	090654	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23000	400	2	1.77	639315700	27744	9.55	22900	23200	22850	29350	15850	22600	23043.39	4.43	0	-175	23500	23050	22700	22250	21900	22875	22075	99	6750	500	16720	50	1	19768226	4547	291.14	1.28	12	0.14	79.00	17993.00	32900	20240417	-30.09	18210	20240214	26.30	32900	-30.09	20240417	18210	26.30	20240214	32900	-30.09	20240417	18210	26.30	20240214	5.20	N	095610	500	98 억		875139	N	N	0	N	00	N
122	20240605	160653	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22600	400	2	1.80	6557799250	288198	188.01	22850	23150	22350	28850	15550	22200	22754.77	4.59	0	-40160	23333	22766	22433	21866	21533	22600	21700	99	6650	500	16420	50	1	19768226	4468	286.08	1.26	12	1.46	79.00	17993.00	32900	20240417	-31.31	18210	20240214	24.11	32900	-31.31	20240417	18210	24.11	20240214	32900	-31.31	20240417	18210	24.11	20240214	5.33	N	095610	500	98 억		906510	N	N	3	N	00	N
123	20240605	150649	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22700	500	2	2.25	6263450350	275192	179.52	22850	23150	22350	28850	15550	22200	22760.29	4.59	0	-43483	23333	22766	22433	21866	21533	22600	21700	99	6650	500	16420	50	1	19768226	4487	287.34	1.26	12	1.39	79.00	17993.00	32900	20240417	-31.00	18210	20240214	24.66	32900	-31.00	20240417	18210	24.66	20240214	32900	-31.00	20240417	18210	24.66	20240214	5.33	N	095610	500	98 억		906510	N	N	3	N	00	N
124	20240605	140651	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22800	600	2	2.70	5851482300	257097	167.72	22850	23150	22350	28850	15550	22200	22759.82	4.59	0	-39675	23333	22766	22433	21866	21533	22600	21700	99	6650	500	16420	50	1	19768226	4507	288.61	1.27	12	1.30	79.00	17993.00	32900	20240417	-30.70	18210	20240214	25.21	32900	-30.70	20240417	18210	25.21	20240214	32900	-30.70	20240417	18210	25.21	20240214	5.33	N	095610	500	98 억		906510	N	N	3	N	00	N
125	20240605	130652	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22650	450	2	2.03	4979993050	218547	142.57	22850	23150	22350	28850	15550	22200	22786.83	4.59	0	-38427	23333	22766	22433	21866	21533	22600	21700	99	6650	500	16420	50	1	19768226	4478	286.71	1.26	12	1.11	79.00	17993.00	32900	20240417	-31.16	18210	20240214	24.38	32900	-31.16	20240417	18210	24.38	20240214	32900	-31.16	20240417	18210	24.38	20240214	5.33	N	095610	500	98 억		906510	N	N	3	N	00	N
126	20240605	120650	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22600	400	2	1.80	4548708300	199485	130.14	22850	23150	22350	28850	15550	22200	22802.26	4.59	0	-36100	23333	22766	22433	21866	21533	22600	21700	99	6650	500	16420	50	1	19768226	4468	286.08	1.26	12	1.01	79.00	17993.00	32900	20240417	-31.31	18210	20240214	24.11	32900	-31.31	20240417	18210	24.11	20240214	32900	-31.31	20240417	18210	24.11	20240214	5.33	N	095610	500	98 억		906510	N	N	3	N	00	N
127	20240605	110651	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22650	450	2	2.03	4141975350	181473	118.39	22850	23150	22350	28850	15550	22200	22824.20	4.59	0	-33948	23333	22766	22433	21866	21533	22600	21700	99	6650	500	16420	50	1	19768226	4478	286.71	1.26	12	0.92	79.00	17993.00	32900	20240417	-31.16	18210	20240214	24.38	32900	-31.16	20240417	18210	24.38	20240214	32900	-31.16	20240417	18210	24.38	20240214	5.33	N	095610	500	98 억		906510	N	N	3	N	00	N
128	20240605	100651	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22500	300	2	1.35	3604411000	157691	102.87	22850	23150	22350	28850	15550	22200	22857.43	4.59	0	-31714	23333	22766	22433	21866	21533	22600	21700	99	6650	500	16420	50	1	19768226	4448	284.81	1.25	12	0.80	79.00	17993.00	32900	20240417	-31.61	18210	20240214	23.56	32900	-31.61	20240417	18210	23.56	20240214	32900	-31.61	20240417	18210	23.56	20240214	5.33	N	095610	500	98 억		906510	N	N	3	N	00	N
129	20240605	090650	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22850	650	2	2.93	1011525700	44077	28.75	22850	23150	22750	28850	15550	22200	22949.06	4.59	0	-3035	23333	22766	22433	21866	21533	22600	21700	99	6650	500	16420	50	1	19768226	4517	289.24	1.27	12	0.22	79.00	17993.00	32900	20240417	-30.55	18210	20240214	25.48	32900	-30.55	20240417	18210	25.48	20240214	32900	-30.55	20240417	18210	25.48	20240214	5.33	N	095610	500	98 억		906510	N	N	3	N	00	N
130	20240604	160645	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22200	-700	5	-3.06	3091584400	137364	59.79	22950	23000	22100	29750	16050	22900	22507.05	4.68	0	-23740	23633	23266	22733	22366	21833	23450	22550	99	6850	500	16940	50	1	19768226	4389	281.01	1.23	12	0.69	79.00	17993.00	32900	20240417	-32.52	18210	20240214	21.91	32900	-32.52	20240417	18210	21.91	20240214	32900	-32.52	20240417	18210	21.91	20240214	5.25	N	095610	500	98 억		926020	N	N	3	N	00	N
131	20240604	150645	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22200	-700	5	-3.06	2773194450	122999	53.54	22950	23000	22150	29750	16050	22900	22546.48	4.68	0	-23006	23633	23266	22733	22366	21833	23450	22550	99	6850	500	16940	50	1	19768226	4389	281.01	1.23	12	0.62	79.00	17993.00	32900	20240417	-32.52	18210	20240214	21.91	32900	-32.52	20240417	18210	21.91	20240214	32900	-32.52	20240417	18210	21.91	20240214	5.25	N	095610	500	98 억		926020	N	N	4	N	00	N
132	20240604	140647	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22400	-500	5	-2.18	1863321250	82090	35.73	22950	23000	22350	29750	16050	22900	22698.52	4.68	0	-19169	23633	23266	22733	22366	21833	23450	22550	99	6850	500	16940	50	1	19768226	4428	283.54	1.24	12	0.42	79.00	17993.00	32900	20240417	-31.91	18210	20240214	23.01	32900	-31.91	20240417	18210	23.01	20240214	32900	-31.91	20240417	18210	23.01	20240214	5.25	N	095610	500	98 억		926020	N	N	4	N	00	N
133	20240604	130644	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22500	-400	5	-1.75	1583419950	69630	30.31	22950	23000	22500	29750	16050	22900	22740.48	4.68	0	-15548	23633	23266	22733	22366	21833	23450	22550	99	6850	500	16940	50	1	19768226	4448	284.81	1.25	12	0.35	79.00	17993.00	32900	20240417	-31.61	18210	20240214	23.56	32900	-31.61	20240417	18210	23.56	20240214	32900	-31.61	20240417	18210	23.56	20240214	5.25	N	095610	500	98 억		926020	N	N	4	N	00	N
134	20240604	120643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22650	-250	5	-1.09	1371284100	60239	26.22	22950	23000	22550	29750	16050	22900	22764.06	4.68	0	-9697	23633	23266	22733	22366	21833	23450	22550	99	6850	500	16940	50	1	19768226	4478	286.71	1.26	12	0.30	79.00	17993.00	32900	20240417	-31.16	18210	20240214	24.38	32900	-31.16	20240417	18210	24.38	20240214	32900	-31.16	20240417	18210	24.38	20240214	5.25	N	095610	500	98 억		926020	N	N	4	N	00	N
135	20240604	110640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22700	-200	5	-0.87	1231443200	54075	23.54	22950	23000	22550	29750	16050	22900	22772.87	4.68	0	-6464	23633	23266	22733	22366	21833	23450	22550	99	6850	500	16940	50	1	19768226	4487	287.34	1.26	12	0.27	79.00	17993.00	32900	20240417	-31.00	18210	20240214	24.66	32900	-31.00	20240417	18210	24.66	20240214	32900	-31.00	20240417	18210	24.66	20240214	5.25	N	095610	500	98 억		926020	N	N	4	N	00	N
136	20240604	100643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22750	-150	5	-0.66	949398350	41667	18.14	22950	23000	22550	29750	16050	22900	22785.38	4.68	0	-8859	23633	23266	22733	22366	21833	23450	22550	99	6850	500	16940	50	1	19768226	4497	287.97	1.26	12	0.21	79.00	17993.00	32900	20240417	-30.85	18210	20240214	24.93	32900	-30.85	20240417	18210	24.93	20240214	32900	-30.85	20240417	18210	24.93	20240214	5.25	N	095610	500	98 억		926020	N	N	4	N	00	N
137	20240604	090643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22850	-50	5	-0.22	194278700	8507	3.70	22950	22950	22750	29750	16050	22900	22837.51	4.68	0	-5392	23633	23266	22733	22366	21833	23450	22550	99	6850	500	16940	50	1	19768226	4517	289.24	1.27	12	0.04	79.00	17993.00	32900	20240417	-30.55	18210	20240214	25.48	32900	-30.55	20240417	18210	25.48	20240214	32900	-30.55	20240417	18210	25.48	20240214	5.25	N	095610	500	98 억		926020	N	N	4	N	00	N
138	20240603	160636	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22900	600	2	2.69	5218260200	229185	52.02	22300	23100	22200	28950	15650	22300	22768.39	4.61	0	19632	23966	23132	22666	21832	21366	22900	21600	99	6650	500	16500	50	1	19768226	4527	289.87	1.27	12	1.16	79.00	17993.00	32900	20240417	-30.40	18210	20240214	25.76	32900	-30.40	20240417	18210	25.76	20240214	32900	-30.40	20240417	18210	25.76	20240214	5.16	N	095610	500	98 억		911806	N	N	4	N	00	N
139	20240603	150637	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22850	550	2	2.47	4994089050	219391	49.80	22300	23100	22200	28950	15650	22300	22763.42	4.61	0	18720	23966	23132	22666	21832	21366	22900	21600	99	6650	500	16500	50	1	19768226	4517	289.24	1.27	12	1.11	79.00	17993.00	32900	20240417	-30.55	18210	20240214	25.48	32900	-30.55	20240417	18210	25.48	20240214	32900	-30.55	20240417	18210	25.48	20240214	5.16	N	095610	500	98 억		911806	N	N	133	N	00	N
140	20240603	140634	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22800	500	2	2.24	3672822200	161656	36.69	22300	23050	22200	28950	15650	22300	22719.99	4.61	0	20045	23966	23132	22666	21832	21366	22900	21600	99	6650	500	16500	50	1	19768226	4507	288.61	1.27	12	0.82	79.00	17993.00	32900	20240417	-30.70	18210	20240214	25.21	32900	-30.70	20240417	18210	25.21	20240214	32900	-30.70	20240417	18210	25.21	20240214	5.16	N	095610	500	98 억		911806	N	N	133	N	00	N
141	20240603	130636	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22900	600	2	2.69	3192758400	140695	31.94	22300	23050	22200	28950	15650	22300	22692.77	4.61	0	10173	23966	23132	22666	21832	21366	22900	21600	99	6650	500	16500	50	1	19768226	4527	289.87	1.27	12	0.71	79.00	17993.00	32900	20240417	-30.40	18210	20240214	25.76	32900	-30.40	20240417	18210	25.76	20240214	32900	-30.40	20240417	18210	25.76	20240214	5.16	N	095610	500	98 억		911806	N	N	133	N	00	N
142	20240603	120636	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22850	550	2	2.47	2913570100	128513	29.17	22300	23050	22200	28950	15650	22300	22671.41	4.61	0	6055	23966	23132	22666	21832	21366	22900	21600	99	6650	500	16500	50	1	19768226	4517	289.24	1.27	12	0.65	79.00	17993.00	32900	20240417	-30.55	18210	20240214	25.48	32900	-30.55	20240417	18210	25.48	20240214	32900	-30.55	20240417	18210	25.48	20240214	5.16	N	095610	500	98 억		911806	N	N	133	N	00	N
143	20240603	110631	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23000	700	2	3.14	2732545850	120590	27.37	22300	23050	22200	28950	15650	22300	22659.81	4.61	0	3064	23966	23132	22666	21832	21366	22900	21600	99	6650	500	16500	50	1	19768226	4547	291.14	1.28	12	0.61	79.00	17993.00	32900	20240417	-30.09	18210	20240214	26.30	32900	-30.09	20240417	18210	26.30	20240214	32900	-30.09	20240417	18210	26.30	20240214	5.16	N	095610	500	98 억		911806	N	N	133	N	00	N
144	20240603	100629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22850	550	2	2.47	1462295400	65016	14.76	22300	22850	22200	28950	15650	22300	22491.32	4.61	0	-1626	23966	23132	22666	21832	21366	22900	21600	99	6650	500	16500	50	1	19768226	4517	289.24	1.27	12	0.33	79.00	17993.00	32900	20240417	-30.55	18210	20240214	25.48	32900	-30.55	20240417	18210	25.48	20240214	32900	-30.55	20240417	18210	25.48	20240214	5.16	N	095610	500	98 억		911806	N	N	133	N	00	N
145	20240603	090628	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22350	50	2	0.22	246051000	11020	2.50	22300	22400	22200	28950	15650	22300	22327.68	4.61	0	-3950	23966	23132	22666	21832	21366	22900	21600	99	6650	500	16500	50	1	19768226	4418	282.91	1.24	12	0.06	79.00	17993.00	32900	20240417	-32.07	18210	20240214	22.73	32900	-32.07	20240417	18210	22.73	20240214	32900	-32.07	20240417	18210	22.73	20240214	5.16	N	095610	500	98 억		911806	N	N	133	N	00	N