KissMeData/084850/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	160715	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23350	-100	5	-0.43	938253450	40320	74.29	23800	23800	23050	30450	16450	23450	23270.08	2.83	0	6956	25516	24482	23966	22932	22416	24225	22675	116	7000	500	16880	50	1	22682934	5296	-16.05	2.14	12	0.18	-1455.00	10897.00	30500	20231226	-23.44	18420	20240416	26.76	30200	-22.68	20240109	18420	26.76	20240416	30500	-23.44	20231226	18420	26.76	20240416	0.36	N	084850	500	115 억		642358	N	N	105	N	00	N
3	20240628	150726	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23200	-250	5	-1.07	891091750	38299	70.56	23800	23800	23050	30450	16450	23450	23266.71	2.83	0	6637	25516	24482	23966	22932	22416	24225	22675	116	7000	500	16880	50	1	22682934	5262	-15.95	2.13	12	0.17	-1455.00	10897.00	30500	20231226	-23.93	18420	20240416	25.95	30200	-23.18	20240109	18420	25.95	20240416	30500	-23.93	20231226	18420	25.95	20240416	0.36	N	084850	500	115 억		642358	N	N	70	N	00	N
4	20240628	140725	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23150	-300	5	-1.28	812687250	34921	64.34	23800	23800	23050	30450	16450	23450	23272.16	2.83	0	6333	25516	24482	23966	22932	22416	24225	22675	116	7000	500	16880	50	1	22682934	5251	-15.91	2.12	12	0.15	-1455.00	10897.00	30500	20231226	-24.10	18420	20240416	25.68	30200	-23.34	20240109	18420	25.68	20240416	30500	-24.10	20231226	18420	25.68	20240416	0.36	N	084850	500	115 억		642358	N	N	70	N	00	N
5	20240628	130725	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23300	-150	5	-0.64	678262850	29116	53.65	23800	23800	23050	30450	16450	23450	23295.19	2.83	0	4716	25516	24482	23966	22932	22416	24225	22675	116	7000	500	16880	50	1	22682934	5285	-16.01	2.14	12	0.13	-1455.00	10897.00	30500	20231226	-23.61	18420	20240416	26.49	30200	-22.85	20240109	18420	26.49	20240416	30500	-23.61	20231226	18420	26.49	20240416	0.36	N	084850	500	115 억		642358	N	N	70	N	00	N
6	20240628	120725	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23150	-300	5	-1.28	589027100	25269	46.56	23800	23800	23050	30450	16450	23450	23310.27	2.83	0	3609	25516	24482	23966	22932	22416	24225	22675	116	7000	500	16880	50	1	22682934	5251	-15.91	2.12	12	0.11	-1455.00	10897.00	30500	20231226	-24.10	18420	20240416	25.68	30200	-23.34	20240109	18420	25.68	20240416	30500	-24.10	20231226	18420	25.68	20240416	0.36	N	084850	500	115 억		642358	N	N	70	N	00	N
7	20240628	110713	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23550	100	2	0.43	438720550	18788	34.62	23800	23800	23050	30450	16450	23450	23351.10	2.83	0	2122	25516	24482	23966	22932	22416	24225	22675	116	7000	500	16880	50	1	22682934	5342	-16.19	2.16	12	0.08	-1455.00	10897.00	30500	20231226	-22.79	18420	20240416	27.85	30200	-22.02	20240109	18420	27.85	20240416	30500	-22.79	20231226	18420	27.85	20240416	0.36	N	084850	500	115 억		642358	N	N	70	N	00	N
8	20240628	100710	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23150	-300	5	-1.28	330724900	14160	26.09	23800	23800	23050	30450	16450	23450	23356.28	2.83	0	723	25516	24482	23966	22932	22416	24225	22675	116	7000	500	16880	50	1	22682934	5251	-15.91	2.12	12	0.06	-1455.00	10897.00	30500	20231226	-24.10	18420	20240416	25.68	30200	-23.34	20240109	18420	25.68	20240416	30500	-24.10	20231226	18420	25.68	20240416	0.36	N	084850	500	115 억		642358	N	N	70	N	00	N
9	20240628	090711	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23450	0	3	0.00	30225850	1280	2.36	23800	23800	23400	30450	16450	23450	23613.95	2.83	0	-578	25516	24482	23966	22932	22416	24225	22675	116	7000	500	16880	50	1	22682934	5319	-16.12	2.15	12	0.01	-1455.00	10897.00	30500	20231226	-23.11	18420	20240416	27.31	30200	-22.35	20240109	18420	27.31	20240416	30500	-23.11	20231226	18420	27.31	20240416	0.36	N	084850	500	115 억		642358	N	N	70	N	00	N
10	20240627	160705	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23450	-900	5	-3.70	1295008750	54081	86.27	24350	25000	23450	31650	17050	24350	23946.51	2.84	0	-3649	26183	25266	24783	23866	23383	25025	23625	116	7300	500	17530	50	1	22682934	5319	-16.12	2.15	12	0.24	-1455.00	10897.00	30500	20231226	-23.11	18420	20240416	27.31	30200	-22.35	20240109	18420	27.31	20240416	30500	-23.11	20231226	18420	27.31	20240416	0.36	N	084850	500	115 억		644386	N	N	70	N	00	N
11	20240627	150712	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23450	-900	5	-3.70	1233385800	51457	82.09	24350	25000	23450	31650	17050	24350	23969.23	2.84	0	-2377	26183	25266	24783	23866	23383	25025	23625	116	7300	500	17530	50	1	22682934	5319	-16.12	2.15	12	0.23	-1455.00	10897.00	30500	20231226	-23.11	18420	20240416	27.31	30200	-22.35	20240109	18420	27.31	20240416	30500	-23.11	20231226	18420	27.31	20240416	0.36	N	084850	500	115 억		644386	N	N	40	N	00	N
12	20240627	140709	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23650	-700	5	-2.87	1079034800	44897	71.62	24350	25000	23450	31650	17050	24350	24033.54	2.84	0	-875	26183	25266	24783	23866	23383	25025	23625	116	7300	500	17530	50	1	22682934	5365	-16.25	2.17	12	0.20	-1455.00	10897.00	30500	20231226	-22.46	18420	20240416	28.39	30200	-21.69	20240109	18420	28.39	20240416	30500	-22.46	20231226	18420	28.39	20240416	0.36	N	084850	500	115 억		644386	N	N	40	N	00	N
13	20240627	130709	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23900	-450	5	-1.85	785624750	32468	51.79	24350	25000	23800	31650	17050	24350	24196.88	2.84	0	-3069	26183	25266	24783	23866	23383	25025	23625	116	7300	500	17530	50	1	22682934	5421	-16.43	2.19	12	0.14	-1455.00	10897.00	30500	20231226	-21.64	18420	20240416	29.75	30200	-20.86	20240109	18420	29.75	20240416	30500	-21.64	20231226	18420	29.75	20240416	0.36	N	084850	500	115 억		644386	N	N	40	N	00	N
14	20240627	120711	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24000	-350	5	-1.44	648046500	26718	42.62	24350	25000	23900	31650	17050	24350	24255.04	2.84	0	-1717	26183	25266	24783	23866	23383	25025	23625	116	7300	500	17530	50	1	22682934	5444	-16.49	2.20	12	0.12	-1455.00	10897.00	30500	20231226	-21.31	18420	20240416	30.29	30200	-20.53	20240109	18420	30.29	20240416	30500	-21.31	20231226	18420	30.29	20240416	0.36	N	084850	500	115 억		644386	N	N	40	N	00	N
15	20240627	110711	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24100	-250	5	-1.03	569450650	23448	37.40	24350	25000	23900	31650	17050	24350	24285.67	2.84	0	-1987	26183	25266	24783	23866	23383	25025	23625	116	7300	500	17530	50	1	22682934	5467	-16.56	2.21	12	0.10	-1455.00	10897.00	30500	20231226	-20.98	18420	20240416	30.84	30200	-20.20	20240109	18420	30.84	20240416	30500	-20.98	20231226	18420	30.84	20240416	0.36	N	084850	500	115 억		644386	N	N	40	N	00	N
16	20240627	100710	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24300	-50	5	-0.21	479778750	19739	31.49	24350	25000	23900	31650	17050	24350	24306.13	2.84	0	-908	26183	25266	24783	23866	23383	25025	23625	116	7300	500	17530	50	1	22682934	5512	-16.70	2.23	12	0.09	-1455.00	10897.00	30500	20231226	-20.33	18420	20240416	31.92	30200	-19.54	20240109	18420	31.92	20240416	30500	-20.33	20231226	18420	31.92	20240416	0.36	N	084850	500	115 억		644386	N	N	40	N	00	N
17	20240627	090709	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24450	100	2	0.41	153926850	6248	9.97	24350	25000	24350	31650	17050	24350	24636.32	2.84	0	-432	26183	25266	24783	23866	23383	25025	23625	116	7300	500	17530	50	1	22682934	5546	-16.80	2.24	12	0.03	-1455.00	10897.00	30500	20231226	-19.84	18420	20240416	32.74	30200	-19.04	20240109	18420	32.74	20240416	30500	-19.84	20231226	18420	32.74	20240416	0.36	N	084850	500	115 억		644386	N	N	40	N	00	N
18	20240626	160708	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24350	-600	5	-2.40	1539973400	62377	92.87	25600	25700	24300	32400	17500	24950	24688.18	2.92	0	-18111	26116	25532	24516	23932	22916	25825	24225	116	7450	500	17960	50	1	22682934	5523	-16.74	2.23	12	0.27	-1455.00	10897.00	30500	20231226	-20.16	18420	20240416	32.19	30200	-19.37	20240109	18420	32.19	20240416	30500	-20.16	20231226	18420	32.19	20240416	0.36	N	084850	500	115 억		662759	N	N	40	N	00	N
19	20240626	150710	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24450	-500	5	-2.00	1416210250	57299	85.31	25600	25700	24300	32400	17500	24950	24716.14	2.92	0	-16734	26116	25532	24516	23932	22916	25825	24225	116	7450	500	17960	50	1	22682934	5546	-16.80	2.24	12	0.25	-1455.00	10897.00	30500	20231226	-19.84	18420	20240416	32.74	30200	-19.04	20240109	18420	32.74	20240416	30500	-19.84	20231226	18420	32.74	20240416	0.36	N	084850	500	115 억		662759	N	N	27	N	00	N
20	20240626	140708	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24400	-550	5	-2.20	1284246650	51897	77.27	25600	25700	24300	32400	17500	24950	24746.07	2.92	0	-15111	26116	25532	24516	23932	22916	25825	24225	116	7450	500	17960	50	1	22682934	5535	-16.77	2.24	12	0.23	-1455.00	10897.00	30500	20231226	-20.00	18420	20240416	32.46	30200	-19.21	20240109	18420	32.46	20240416	30500	-20.00	20231226	18420	32.46	20240416	0.36	N	084850	500	115 억		662759	N	N	27	N	00	N
21	20240626	130709	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24550	-400	5	-1.60	1063584200	42901	63.87	25600	25700	24300	32400	17500	24950	24791.59	2.92	0	-10584	26116	25532	24516	23932	22916	25825	24225	116	7450	500	17960	50	1	22682934	5569	-16.87	2.25	12	0.19	-1455.00	10897.00	30500	20231226	-19.51	18420	20240416	33.28	30200	-18.71	20240109	18420	33.28	20240416	30500	-19.51	20231226	18420	33.28	20240416	0.36	N	084850	500	115 억		662759	N	N	27	N	00	N
22	20240626	120709	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24350	-600	5	-2.40	923777600	37172	55.34	25600	25700	24300	32400	17500	24950	24851.44	2.92	0	-9784	26116	25532	24516	23932	22916	25825	24225	116	7450	500	17960	50	1	22682934	5523	-16.74	2.23	12	0.16	-1455.00	10897.00	30500	20231226	-20.16	18420	20240416	32.19	30200	-19.37	20240109	18420	32.19	20240416	30500	-20.16	20231226	18420	32.19	20240416	0.36	N	084850	500	115 억		662759	N	N	27	N	00	N
23	20240626	110709	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24650	-300	5	-1.20	752415100	30174	44.92	25600	25700	24300	32400	17500	24950	24935.88	2.92	0	-6461	26116	25532	24516	23932	22916	25825	24225	116	7450	500	17960	50	1	22682934	5591	-16.94	2.26	12	0.13	-1455.00	10897.00	30500	20231226	-19.18	18420	20240416	33.82	30200	-18.38	20240109	18420	33.82	20240416	30500	-19.18	20231226	18420	33.82	20240416	0.36	N	084850	500	115 억		662759	N	N	27	N	00	N
24	20240626	100708	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24600	-350	5	-1.40	671129750	26861	39.99	25600	25700	24300	32400	17500	24950	24985.29	2.92	0	-5847	26116	25532	24516	23932	22916	25825	24225	116	7450	500	17960	50	1	22682934	5580	-16.91	2.26	12	0.12	-1455.00	10897.00	30500	20231226	-19.34	18420	20240416	33.55	30200	-18.54	20240109	18420	33.55	20240416	30500	-19.34	20231226	18420	33.55	20240416	0.36	N	084850	500	115 억		662759	N	N	27	N	00	N
25	20240626	090709	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25000	50	2	0.20	304884800	12009	17.88	25600	25700	25000	32400	17500	24950	25388.03	2.92	0	-4539	26116	25532	24516	23932	22916	25825	24225	116	7450	500	17960	50	1	22682934	5671	-17.18	2.29	12	0.05	-1455.00	10897.00	30500	20231226	-18.03	18420	20240416	35.72	30200	-17.22	20240109	18420	35.72	20240416	30500	-18.03	20231226	18420	35.72	20240416	0.36	N	084850	500	115 억		662759	N	N	27	N	00	N
26	20240625	160707	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24950	650	2	2.67	1639344600	66692	109.34	24100	25100	23500	31550	17050	24300	24581.02	2.95	0	1576	25666	24982	24466	23782	23266	24725	23525	116	7250	500	17490	50	1	22682934	5659	-17.15	2.29	12	0.29	-1455.00	10897.00	30500	20231226	-18.20	18420	20240416	35.45	30200	-17.38	20240109	18420	35.45	20240416	30500	-18.20	20231226	18420	35.45	20240416	0.36	N	084850	500	115 억		670093	N	N	27	N	00	N
27	20240625	150704	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24850	550	2	2.26	1561232000	63552	104.20	24100	25100	23500	31550	17050	24300	24566.63	2.95	0	2711	25666	24982	24466	23782	23266	24725	23525	116	7250	500	17490	50	1	22682934	5637	-17.08	2.28	12	0.28	-1455.00	10897.00	30500	20231226	-18.52	18420	20240416	34.91	30200	-17.72	20240109	18420	34.91	20240416	30500	-18.52	20231226	18420	34.91	20240416	0.36	N	084850	500	115 억		670093	N	N	66	N	00	N
28	20240625	140707	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24950	650	2	2.67	1419209250	57861	94.86	24100	25100	23500	31550	17050	24300	24528.30	2.95	0	4024	25666	24982	24466	23782	23266	24725	23525	116	7250	500	17490	50	1	22682934	5659	-17.15	2.29	12	0.26	-1455.00	10897.00	30500	20231226	-18.20	18420	20240416	35.45	30200	-17.38	20240109	18420	35.45	20240416	30500	-18.20	20231226	18420	35.45	20240416	0.36	N	084850	500	115 억		670093	N	N	66	N	00	N
29	20240625	130708	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24700	400	2	1.65	1186127700	48500	79.52	24100	24950	23500	31550	17050	24300	24456.56	2.95	0	1369	25666	24982	24466	23782	23266	24725	23525	116	7250	500	17490	50	1	22682934	5603	-16.98	2.27	12	0.21	-1455.00	10897.00	30500	20231226	-19.02	18420	20240416	34.09	30200	-18.21	20240109	18420	34.09	20240416	30500	-19.02	20231226	18420	34.09	20240416	0.36	N	084850	500	115 억		670093	N	N	66	N	00	N
30	20240625	120711	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24500	200	2	0.82	967489400	39680	65.06	24100	24900	23500	31550	17050	24300	24382.50	2.95	0	-1707	25666	24982	24466	23782	23266	24725	23525	116	7250	500	17490	50	1	22682934	5557	-16.84	2.25	12	0.17	-1455.00	10897.00	30500	20231226	-19.67	18420	20240416	33.01	30200	-18.87	20240109	18420	33.01	20240416	30500	-19.67	20231226	18420	33.01	20240416	0.36	N	084850	500	115 억		670093	N	N	66	N	00	N
31	20240625	110710	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24450	150	2	0.62	897134850	36800	60.33	24100	24900	23500	31550	17050	24300	24378.88	2.95	0	-2105	25666	24982	24466	23782	23266	24725	23525	116	7250	500	17490	50	1	22682934	5546	-16.80	2.24	12	0.16	-1455.00	10897.00	30500	20231226	-19.84	18420	20240416	32.74	30200	-19.04	20240109	18420	32.74	20240416	30500	-19.84	20231226	18420	32.74	20240416	0.36	N	084850	500	115 억		670093	N	N	66	N	00	N
32	20240625	100707	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24500	200	2	0.82	714848450	29328	48.08	24100	24900	23500	31550	17050	24300	24374.52	2.95	0	-2472	25666	24982	24466	23782	23266	24725	23525	116	7250	500	17490	50	1	22682934	5557	-16.84	2.25	12	0.13	-1455.00	10897.00	30500	20231226	-19.67	18420	20240416	33.01	30200	-18.87	20240109	18420	33.01	20240416	30500	-19.67	20231226	18420	33.01	20240416	0.36	N	084850	500	115 억		670093	N	N	66	N	00	N
33	20240625	090708	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24050	-250	5	-1.03	162075650	6763	11.09	24100	24200	23500	31550	17050	24300	23960.03	2.95	0	7	25666	24982	24466	23782	23266	24725	23525	116	7250	500	17490	50	1	22682934	5455	-16.53	2.21	12	0.03	-1455.00	10897.00	30500	20231226	-21.15	18420	20240416	30.56	30200	-20.36	20240109	18420	30.56	20240416	30500	-21.15	20231226	18420	30.56	20240416	0.36	N	084850	500	115 억		670093	N	N	66	N	00	N
34	20240624	160704	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24300	-850	5	-3.38	1479078200	60779	49.28	25150	25150	23950	32650	17650	25150	24335.28	2.93	0	1939	26683	25916	25183	24416	23683	25550	24050	116	7500	500	18100	50	1	22682934	5512	-16.70	2.23	12	0.27	-1455.00	10897.00	30500	20231226	-20.33	18420	20240416	31.92	30200	-19.54	20240109	18420	31.92	20240416	30500	-20.33	20231226	18420	31.92	20240416	0.34	N	084850	500	115 억		663956	N	N	66	N	00	N
35	20240624	150706	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24300	-850	5	-3.38	1400038300	57529	46.65	25150	25150	23950	32650	17650	25150	24336.15	2.93	0	2241	26683	25916	25183	24416	23683	25550	24050	116	7500	500	18100	50	1	22682934	5512	-16.70	2.23	12	0.25	-1455.00	10897.00	30500	20231226	-20.33	18420	20240416	31.92	30200	-19.54	20240109	18420	31.92	20240416	30500	-20.33	20231226	18420	31.92	20240416	0.34	N	084850	500	115 억		663956	N	N	141	N	00	N
36	20240624	140706	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24200	-950	5	-3.78	1300096800	53398	43.30	25150	25150	23950	32650	17650	25150	24347.22	2.93	0	1445	26683	25916	25183	24416	23683	25550	24050	116	7500	500	18100	50	1	22682934	5489	-16.63	2.22	12	0.24	-1455.00	10897.00	30500	20231226	-20.66	18420	20240416	31.38	30200	-19.87	20240109	18420	31.38	20240416	30500	-20.66	20231226	18420	31.38	20240416	0.34	N	084850	500	115 억		663956	N	N	141	N	00	N
37	20240624	130704	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24400	-750	5	-2.98	1174700950	48212	39.09	25150	25150	23950	32650	17650	25150	24365.24	2.93	0	555	26683	25916	25183	24416	23683	25550	24050	116	7500	500	18100	50	1	22682934	5535	-16.77	2.24	12	0.21	-1455.00	10897.00	30500	20231226	-20.00	18420	20240416	32.46	30200	-19.21	20240109	18420	32.46	20240416	30500	-20.00	20231226	18420	32.46	20240416	0.34	N	084850	500	115 억		663956	N	N	141	N	00	N
38	20240624	120705	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24200	-950	5	-3.78	1070997600	43933	35.62	25150	25150	23950	32650	17650	25150	24377.89	2.93	0	71	26683	25916	25183	24416	23683	25550	24050	116	7500	500	18100	50	1	22682934	5489	-16.63	2.22	12	0.19	-1455.00	10897.00	30500	20231226	-20.66	18420	20240416	31.38	30200	-19.87	20240109	18420	31.38	20240416	30500	-20.66	20231226	18420	31.38	20240416	0.34	N	084850	500	115 억		663956	N	N	141	N	00	N
39	20240624	110708	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24300	-850	5	-3.38	942417450	38616	31.31	25150	25150	23950	32650	17650	25150	24404.75	2.93	0	-1087	26683	25916	25183	24416	23683	25550	24050	116	7500	500	18100	50	1	22682934	5512	-16.70	2.23	12	0.17	-1455.00	10897.00	30500	20231226	-20.33	18420	20240416	31.92	30200	-19.54	20240109	18420	31.92	20240416	30500	-20.33	20231226	18420	31.92	20240416	0.34	N	084850	500	115 억		663956	N	N	141	N	00	N
40	20240624	100705	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24350	-800	5	-3.18	624882200	25485	20.66	25150	25150	24100	32650	17650	25150	24519.48	2.93	0	1037	26683	25916	25183	24416	23683	25550	24050	116	7500	500	18100	50	1	22682934	5523	-16.74	2.23	12	0.11	-1455.00	10897.00	30500	20231226	-20.16	18420	20240416	32.19	30200	-19.37	20240109	18420	32.19	20240416	30500	-20.16	20231226	18420	32.19	20240416	0.34	N	084850	500	115 억		663956	N	N	141	N	00	N
41	20240624	090706	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24800	-350	5	-1.39	117645700	4725	3.83	25150	25150	24600	32650	17650	25150	24898.29	2.93	0	407	26683	25916	25183	24416	23683	25550	24050	116	7500	500	18100	50	1	22682934	5625	-17.04	2.28	12	0.02	-1455.00	10897.00	30500	20231226	-18.69	18420	20240416	34.64	30200	-17.88	20240109	18420	34.64	20240416	30500	-18.69	20231226	18420	34.64	20240416	0.34	N	084850	500	115 억		663956	N	N	141	N	00	N
42	20240621	160643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25150	-1000	5	-3.82	3039978400	121376	111.01	25950	25950	24450	33950	18350	26150	25045.63	2.88	0	7478	27450	26800	26200	25550	24950	26500	25250	116	7800	500	18820	50	1	22682934	5705	-17.29	2.31	12	0.54	-1455.00	10897.00	30500	20231226	-17.54	18420	20240416	36.54	30200	-16.72	20240109	18420	36.54	20240416	30500	-17.54	20231226	18420	36.54	20240416	0.36	N	084850	500	115 억		652382	N	N	141	N	00	N
43	20240621	150642	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25000	-1150	5	-4.40	2739489000	109406	100.06	25950	25950	24450	33950	18350	26150	25039.64	2.88	0	4034	27450	26800	26200	25550	24950	26500	25250	116	7800	500	18820	50	1	22682934	5671	-17.18	2.29	12	0.48	-1455.00	10897.00	30500	20231226	-18.03	18420	20240416	35.72	30200	-17.22	20240109	18420	35.72	20240416	30500	-18.03	20231226	18420	35.72	20240416	0.36	N	084850	500	115 억		652382	N	N	139	N	00	N
44	20240621	140642	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24800	-1350	5	-5.16	2365750150	94355	86.29	25950	25950	24450	33950	18350	26150	25072.84	2.88	0	2944	27450	26800	26200	25550	24950	26500	25250	116	7800	500	18820	50	1	22682934	5625	-17.04	2.28	12	0.42	-1455.00	10897.00	30500	20231226	-18.69	18420	20240416	34.64	30200	-17.88	20240109	18420	34.64	20240416	30500	-18.69	20231226	18420	34.64	20240416	0.36	N	084850	500	115 억		652382	N	N	139	N	00	N
45	20240621	130644	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25100	-1050	5	-4.02	2068072950	82422	75.38	25950	25950	24450	33950	18350	26150	25091.25	2.88	0	5545	27450	26800	26200	25550	24950	26500	25250	116	7800	500	18820	50	1	22682934	5693	-17.25	2.30	12	0.36	-1455.00	10897.00	30500	20231226	-17.70	18420	20240416	36.26	30200	-16.89	20240109	18420	36.26	20240416	30500	-17.70	20231226	18420	36.26	20240416	0.36	N	084850	500	115 억		652382	N	N	139	N	00	N
46	20240621	120646	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25250	-900	5	-3.44	2012041050	80195	73.34	25950	25950	24450	33950	18350	26150	25089.33	2.88	0	5696	27450	26800	26200	25550	24950	26500	25250	116	7800	500	18820	50	1	22682934	5727	-17.35	2.32	12	0.35	-1455.00	10897.00	30500	20231226	-17.21	18420	20240416	37.08	30200	-16.39	20240109	18420	37.08	20240416	30500	-17.21	20231226	18420	37.08	20240416	0.36	N	084850	500	115 억		652382	N	N	139	N	00	N
47	20240621	110643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25250	-900	5	-3.44	1876225400	74799	68.41	25950	25950	24450	33950	18350	26150	25083.53	2.88	0	3574	27450	26800	26200	25550	24950	26500	25250	116	7800	500	18820	50	1	22682934	5727	-17.35	2.32	12	0.33	-1455.00	10897.00	30500	20231226	-17.21	18420	20240416	37.08	30200	-16.39	20240109	18420	37.08	20240416	30500	-17.21	20231226	18420	37.08	20240416	0.36	N	084850	500	115 억		652382	N	N	139	N	00	N
48	20240621	100642	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25150	-1000	5	-3.82	1511364750	60424	55.26	25950	25950	24450	33950	18350	26150	25012.62	2.88	0	2604	27450	26800	26200	25550	24950	26500	25250	116	7800	500	18820	50	1	22682934	5705	-17.29	2.31	12	0.27	-1455.00	10897.00	30500	20231226	-17.54	18420	20240416	36.54	30200	-16.72	20240109	18420	36.54	20240416	30500	-17.54	20231226	18420	36.54	20240416	0.36	N	084850	500	115 억		652382	N	N	139	N	00	N
49	20240621	090645	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25400	-750	5	-2.87	361509550	14187	12.98	25950	25950	25300	33950	18350	26150	25481.65	2.88	0	3432	27450	26800	26200	25550	24950	26500	25250	116	7800	500	18820	50	1	22682934	5761	-17.46	2.33	12	0.06	-1455.00	10897.00	30500	20231226	-16.72	18420	20240416	37.89	30200	-15.89	20240109	18420	37.89	20240416	30500	-16.72	20231226	18420	37.89	20240416	0.36	N	084850	500	115 억		652382	N	N	139	N	00	N
50	20240620	160640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26150	-250	5	-0.95	2843513650	108613	51.49	26400	26850	25600	34300	18500	26400	26180.02	2.91	0	-7877	28566	27482	26866	25782	25166	27175	25475	116	7900	500	19000	50	1	22682934	5932	-17.97	2.40	12	0.48	-1455.00	10897.00	30500	20231226	-14.26	18420	20240416	41.97	30200	-13.41	20240109	18420	41.97	20240416	30500	-14.26	20231226	18420	41.97	20240416	0.34	N	084850	500	115 억		660196	N	N	139	N	00	N
51	20240620	150642	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26250	-150	5	-0.57	2542500100	97163	46.06	26400	26850	25600	34300	18500	26400	26167.09	2.91	0	-4295	28566	27482	26866	25782	25166	27175	25475	116	7900	500	19000	50	1	22682934	5954	-18.04	2.41	12	0.43	-1455.00	10897.00	30500	20231226	-13.93	18420	20240416	42.51	30200	-13.08	20240109	18420	42.51	20240416	30500	-13.93	20231226	18420	42.51	20240416	0.34	N	084850	500	115 억		660196	N	N	38	N	00	N
52	20240620	140642	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26250	-150	5	-0.57	2391644900	91389	43.32	26400	26850	25600	34300	18500	26400	26169.65	2.91	0	-4198	28566	27482	26866	25782	25166	27175	25475	116	7900	500	19000	50	1	22682934	5954	-18.04	2.41	12	0.40	-1455.00	10897.00	30500	20231226	-13.93	18420	20240416	42.51	30200	-13.08	20240109	18420	42.51	20240416	30500	-13.93	20231226	18420	42.51	20240416	0.34	N	084850	500	115 억		660196	N	N	38	N	00	N
53	20240620	130641	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26350	-50	5	-0.19	2228999550	85208	40.39	26400	26850	25600	34300	18500	26400	26159.18	2.91	0	-736	28566	27482	26866	25782	25166	27175	25475	116	7900	500	19000	50	1	22682934	5977	-18.11	2.42	12	0.38	-1455.00	10897.00	30500	20231226	-13.61	18420	20240416	43.05	30200	-12.75	20240109	18420	43.05	20240416	30500	-13.61	20231226	18420	43.05	20240416	0.34	N	084850	500	115 억		660196	N	N	38	N	00	N
54	20240620	120640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26100	-300	5	-1.14	2131978650	81508	38.64	26400	26850	25600	34300	18500	26400	26156.33	2.91	0	48	28566	27482	26866	25782	25166	27175	25475	116	7900	500	19000	50	1	22682934	5920	-17.94	2.40	12	0.36	-1455.00	10897.00	30500	20231226	-14.43	18420	20240416	41.69	30200	-13.58	20240109	18420	41.69	20240416	30500	-14.43	20231226	18420	41.69	20240416	0.34	N	084850	500	115 억		660196	N	N	38	N	00	N
55	20240620	110643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26350	-50	5	-0.19	1784849600	68180	32.32	26400	26850	25600	34300	18500	26400	26178.11	2.91	0	-762	28566	27482	26866	25782	25166	27175	25475	116	7900	500	19000	50	1	22682934	5977	-18.11	2.42	12	0.30	-1455.00	10897.00	30500	20231226	-13.61	18420	20240416	43.05	30200	-12.75	20240109	18420	43.05	20240416	30500	-13.61	20231226	18420	43.05	20240416	0.34	N	084850	500	115 억		660196	N	N	38	N	00	N
56	20240620	100642	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26050	-350	5	-1.33	1276229650	48987	23.22	26400	26550	25600	34300	18500	26400	26051.58	2.91	0	1751	28566	27482	26866	25782	25166	27175	25475	116	7900	500	19000	50	1	22682934	5909	-17.90	2.39	12	0.22	-1455.00	10897.00	30500	20231226	-14.59	18420	20240416	41.42	30200	-13.74	20240109	18420	41.42	20240416	30500	-14.59	20231226	18420	41.42	20240416	0.34	N	084850	500	115 억		660196	N	N	38	N	00	N
57	20240620	090648	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26150	-250	5	-0.95	313431350	11931	5.66	26400	26550	26000	34300	18500	26400	26269.05	2.91	0	-5152	28566	27482	26866	25782	25166	27175	25475	116	7900	500	19000	50	1	22682934	5932	-17.97	2.40	12	0.05	-1455.00	10897.00	30500	20231226	-14.26	18420	20240416	41.97	30200	-13.41	20240109	18420	41.97	20240416	30500	-14.26	20231226	18420	41.97	20240416	0.34	N	084850	500	115 억		660196	N	N	38	N	00	N
58	20240619	160639	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26400	0	3	0.00	5610994850	208334	78.89	26650	27950	26250	34300	18500	26400	26932.82	2.98	0	-15345	28533	27466	26533	25466	24533	28000	26000	116	7900	500	19000	50	1	22682934	5988	-18.14	2.42	12	0.92	-1455.00	10897.00	30500	20231226	-13.44	18420	20240416	43.32	30200	-12.58	20240109	18420	43.32	20240416	30500	-13.44	20231226	18420	43.32	20240416	0.40	N	084850	500	115 억		676772	N	N	38	N	00	N
59	20240619	150638	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26500	100	2	0.38	5353112050	198581	75.19	26650	27950	26250	34300	18500	26400	26956.82	2.98	0	-12140	28533	27466	26533	25466	24533	28000	26000	116	7900	500	19000	50	1	22682934	6011	-18.21	2.43	12	0.88	-1455.00	10897.00	30500	20231226	-13.11	18420	20240416	43.87	30200	-12.25	20240109	18420	43.87	20240416	30500	-13.11	20231226	18420	43.87	20240416	0.40	N	084850	500	115 억		676772	N	N	6	N	00	N
60	20240619	140643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26400	0	3	0.00	4942318200	183021	69.30	26650	27950	26250	34300	18500	26400	27004.10	2.98	0	-11453	28533	27466	26533	25466	24533	28000	26000	116	7900	500	19000	50	1	22682934	5988	-18.14	2.42	12	0.81	-1455.00	10897.00	30500	20231226	-13.44	18420	20240416	43.32	30200	-12.58	20240109	18420	43.32	20240416	30500	-13.44	20231226	18420	43.32	20240416	0.40	N	084850	500	115 억		676772	N	N	6	N	00	N
61	20240619	130636	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26500	100	2	0.38	4578003550	169213	64.07	26650	27950	26350	34300	18500	26400	27054.68	2.98	0	-12241	28533	27466	26533	25466	24533	28000	26000	116	7900	500	19000	50	1	22682934	6011	-18.21	2.43	12	0.75	-1455.00	10897.00	30500	20231226	-13.11	18420	20240416	43.87	30200	-12.25	20240109	18420	43.87	20240416	30500	-13.11	20231226	18420	43.87	20240416	0.40	N	084850	500	115 억		676772	N	N	6	N	00	N
62	20240619	120637	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26800	400	2	1.52	3932930450	144946	54.88	26650	27950	26450	34300	18500	26400	27133.76	2.98	0	-9898	28533	27466	26533	25466	24533	28000	26000	116	7900	500	19000	50	1	22682934	6079	-18.42	2.46	12	0.64	-1455.00	10897.00	30500	20231226	-12.13	18420	20240416	45.49	30200	-11.26	20240109	18420	45.49	20240416	30500	-12.13	20231226	18420	45.49	20240416	0.40	N	084850	500	115 억		676772	N	N	6	N	00	N
63	20240619	110638	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27000	600	2	2.27	3587677850	132080	50.01	26650	27950	26450	34300	18500	26400	27162.92	2.98	0	-8260	28533	27466	26533	25466	24533	28000	26000	116	7900	500	19000	50	1	22682934	6124	-18.56	2.48	12	0.58	-1455.00	10897.00	30500	20231226	-11.48	18420	20240416	46.58	30200	-10.60	20240109	18420	46.58	20240416	30500	-11.48	20231226	18420	46.58	20240416	0.40	N	084850	500	115 억		676772	N	N	6	N	00	N
64	20240619	100640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27400	1000	2	3.79	2870159350	105657	40.01	26650	27950	26450	34300	18500	26400	27164.88	2.98	0	-13982	28533	27466	26533	25466	24533	28000	26000	116	7900	500	19000	50	1	22682934	6215	-18.83	2.51	12	0.47	-1455.00	10897.00	30500	20231226	-10.16	18420	20240416	48.75	30200	-9.27	20240109	18420	48.75	20240416	30500	-10.16	20231226	18420	48.75	20240416	0.40	N	084850	500	115 억		676772	N	N	6	N	00	N
65	20240619	090647	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26800	400	2	1.52	474552650	17741	6.72	26650	27050	26550	34300	18500	26400	26748.92	2.98	0	-6134	28533	27466	26533	25466	24533	28000	26000	116	7900	500	19000	50	1	22682934	6079	-18.42	2.46	12	0.08	-1455.00	10897.00	30500	20231226	-12.13	18420	20240416	45.49	30200	-11.26	20240109	18420	45.49	20240416	30500	-12.13	20231226	18420	45.49	20240416	0.40	N	084850	500	115 억		676772	N	N	6	N	00	N
66	20240618	160634	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26400	350	2	1.34	6988151850	259727	21.21	25800	27600	25600	33850	18250	26050	26908.62	2.94	0	8770	29883	27966	26983	25066	24083	27475	24575	116	7800	500	18750	50	1	22682934	5988	-18.14	2.42	12	1.15	-1455.00	10897.00	30500	20231226	-13.44	18420	20240416	43.32	30200	-12.58	20240109	18420	43.32	20240416	30500	-13.44	20231226	18420	43.32	20240416	0.37	N	084850	500	115 억		666790	N	N	6	N	00	N
67	20240618	150633	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26450	400	2	1.54	6763089250	251208	20.51	25800	27600	25600	33850	18250	26050	26925.03	2.94	0	9364	29883	27966	26983	25066	24083	27475	24575	116	7800	500	18750	50	1	22682934	6000	-18.18	2.43	12	1.11	-1455.00	10897.00	30500	20231226	-13.28	18420	20240416	43.59	30200	-12.42	20240109	18420	43.59	20240416	30500	-13.28	20231226	18420	43.59	20240416	0.37	N	084850	500	115 억		666790	N	N	6	N	00	N
68	20240618	140635	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27250	1200	2	4.61	6123943700	227317	18.56	25800	27600	25600	33850	18250	26050	26943.22	2.94	0	14394	29883	27966	26983	25066	24083	27475	24575	116	7800	500	18750	50	1	22682934	6181	-18.73	2.50	12	1.00	-1455.00	10897.00	30500	20231226	-10.66	18420	20240416	47.94	30200	-9.77	20240109	18420	47.94	20240416	30500	-10.66	20231226	18420	47.94	20240416	0.37	N	084850	500	115 억		666790	N	N	6	N	00	N
69	20240618	130638	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27000	950	2	3.65	5579983900	207302	16.93	25800	27600	25600	33850	18250	26050	26920.50	2.94	0	11898	29883	27966	26983	25066	24083	27475	24575	116	7800	500	18750	50	1	22682934	6124	-18.56	2.48	12	0.91	-1455.00	10897.00	30500	20231226	-11.48	18420	20240416	46.58	30200	-10.60	20240109	18420	46.58	20240416	30500	-11.48	20231226	18420	46.58	20240416	0.37	N	084850	500	115 억		666790	N	N	6	N	00	N
70	20240618	120639	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27200	1150	2	4.41	5194056500	193039	15.76	25800	27600	25600	33850	18250	26050	26910.30	2.94	0	14014	29883	27966	26983	25066	24083	27475	24575	116	7800	500	18750	50	1	22682934	6170	-18.69	2.50	12	0.85	-1455.00	10897.00	30500	20231226	-10.82	18420	20240416	47.67	30200	-9.93	20240109	18420	47.67	20240416	30500	-10.82	20231226	18420	47.67	20240416	0.37	N	084850	500	115 억		666790	N	N	6	N	00	N
71	20240618	110636	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27050	1000	2	3.84	4721338350	175597	14.34	25800	27600	25600	33850	18250	26050	26891.15	2.94	0	9719	29883	27966	26983	25066	24083	27475	24575	116	7800	500	18750	50	1	22682934	6136	-18.59	2.48	12	0.77	-1455.00	10897.00	30500	20231226	-11.31	18420	20240416	46.85	30200	-10.43	20240109	18420	46.85	20240416	30500	-11.31	20231226	18420	46.85	20240416	0.37	N	084850	500	115 억		666790	N	N	6	N	00	N
72	20240618	100636	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27100	1050	2	4.03	3896123850	145094	11.85	25800	27600	25600	33850	18250	26050	26856.82	2.94	0	9176	29883	27966	26983	25066	24083	27475	24575	116	7800	500	18750	50	1	22682934	6147	-18.63	2.49	12	0.64	-1455.00	10897.00	30500	20231226	-11.15	18420	20240416	47.12	30200	-10.26	20240109	18420	47.12	20240416	30500	-11.15	20231226	18420	47.12	20240416	0.37	N	084850	500	115 억		666790	N	N	6	N	00	N
73	20240618	090642	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26300	250	2	0.96	524356150	20188	1.65	25800	26400	25600	33850	18250	26050	25970.54	2.94	0	4418	29883	27966	26983	25066	24083	27475	24575	116	7800	500	18750	50	1	22682934	5966	-18.08	2.41	12	0.09	-1455.00	10897.00	30500	20231226	-13.77	18420	20240416	42.78	30200	-12.91	20240109	18420	42.78	20240416	30500	-13.77	20231226	18420	42.78	20240416	0.37	N	084850	500	115 억		666790	N	N	6	N	00	N
74	20240617	160630	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26050	1650	2	6.76	33648846550	1219324	787.36	26650	28900	26000	31700	17100	24400	27597.50	2.96	0	1827	25333	24866	24383	23916	23433	25100	24150	116	7300	500	17560	50	1	22682934	5909	-17.90	2.39	12	5.38	-1455.00	10897.00	30500	20231226	-14.59	18420	20240416	41.42	30200	-13.74	20240109	18420	41.42	20240416	30500	-14.59	20231226	18420	41.42	20240416	0.37	N	084850	500	115 억		672373	N	N	6	N	00	N
75	20240617	150635	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26500	2100	2	8.61	32937262200	1192095	769.77	26650	28900	26000	31700	17100	24400	27629.73	2.96	0	-3863	25333	24866	24383	23916	23433	25100	24150	116	7300	500	17560	50	1	22682934	6011	-18.21	2.43	12	5.26	-1455.00	10897.00	30500	20231226	-13.11	18420	20240416	43.87	30200	-12.25	20240109	18420	43.87	20240416	30500	-13.11	20231226	18420	43.87	20240416	0.37	N	084850	500	115 억		672373	N	N	63	N	00	N
76	20240617	140628	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26400	2000	2	8.20	32073939000	1159370	748.64	26650	28900	26000	31700	17100	24400	27664.97	2.96	0	-10413	25333	24866	24383	23916	23433	25100	24150	116	7300	500	17560	50	1	22682934	5988	-18.14	2.42	12	5.11	-1455.00	10897.00	30500	20231226	-13.44	18420	20240416	43.32	30200	-12.58	20240109	18420	43.32	20240416	30500	-13.44	20231226	18420	43.32	20240416	0.37	N	084850	500	115 억		672373	N	N	63	N	00	N
77	20240617	130629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26400	2000	2	8.20	31107078850	1122526	724.85	26650	28900	26350	31700	17100	24400	27711.68	2.96	0	-16468	25333	24866	24383	23916	23433	25100	24150	116	7300	500	17560	50	1	22682934	5988	-18.14	2.42	12	4.95	-1455.00	10897.00	30500	20231226	-13.44	18420	20240416	43.32	30200	-12.58	20240109	18420	43.32	20240416	30500	-13.44	20231226	18420	43.32	20240416	0.37	N	084850	500	115 억		672373	N	N	63	N	00	N
78	20240617	120630	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26700	2300	2	9.43	30386140250	1095391	707.33	26650	28900	26350	31700	17100	24400	27739.99	2.96	0	-17644	25333	24866	24383	23916	23433	25100	24150	116	7300	500	17560	50	1	22682934	6056	-18.35	2.45	12	4.83	-1455.00	10897.00	30500	20231226	-12.46	18420	20240416	44.95	30200	-11.59	20240109	18420	44.95	20240416	30500	-12.46	20231226	18420	44.95	20240416	0.37	N	084850	500	115 억		672373	N	N	63	N	00	N
79	20240617	110624	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26800	2400	2	9.84	29245368800	1052685	679.75	26650	28900	26350	31700	17100	24400	27781.69	2.96	0	-18281	25333	24866	24383	23916	23433	25100	24150	116	7300	500	17560	50	1	22682934	6079	-18.42	2.46	12	4.64	-1455.00	10897.00	30500	20231226	-12.13	18420	20240416	45.49	30200	-11.26	20240109	18420	45.49	20240416	30500	-12.13	20231226	18420	45.49	20240416	0.37	N	084850	500	115 억		672373	N	N	63	N	00	N
80	20240617	100625	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26900	2500	2	10.25	27579739850	990272	639.45	26650	28900	26350	31700	17100	24400	27850.67	2.96	0	-19557	25333	24866	24383	23916	23433	25100	24150	116	7300	500	17560	50	1	22682934	6102	-18.49	2.47	12	4.37	-1455.00	10897.00	30500	20231226	-11.80	18420	20240416	46.04	30200	-10.93	20240109	18420	46.04	20240416	30500	-11.80	20231226	18420	46.04	20240416	0.37	N	084850	500	115 억		672373	N	N	63	N	00	N
81	20240617	090629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	27500	3100	2	12.70	13052977650	465027	300.28	26650	28900	26400	31700	17100	24400	28069.29	2.96	0	-11996	25333	24866	24383	23916	23433	25100	24150	116	7300	500	17560	50	1	22682934	6238	-18.90	2.52	12	2.05	-1455.00	10897.00	30500	20231226	-9.84	18420	20240416	49.29	30200	-8.94	20240109	18420	49.29	20240416	30500	-9.84	20231226	18420	49.29	20240416	0.37	N	084850	500	115 억		672373	N	N	63	N	00	N
82	20240614	160534	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24400	200	2	0.83	3757410750	153905	28.47	24250	24850	23900	31450	16950	24200	24413.88	2.97	0	-7534	28133	26166	25183	23216	22233	25675	22725	116	7250	500	17420	50	1	22682934	5535	-16.77	2.24	12	0.68	-1455.00	10897.00	30500	20231226	-20.00	18420	20240416	32.46	30200	-19.21	20240109	18420	32.46	20240416	30500	-20.00	20231226	18420	32.46	20240416	0.55	N	084850	500	115 억		673210	N	N	63	N	00	N
83	20240614	150536	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24500	300	2	1.24	3273305000	134176	24.82	24250	24850	23900	31450	16950	24200	24395.61	2.97	0	-4274	28133	26166	25183	23216	22233	25675	22725	116	7250	500	17420	50	1	22682934	5557	-16.84	2.25	12	0.59	-1455.00	10897.00	30500	20231226	-19.67	18420	20240416	33.01	30200	-18.87	20240109	18420	33.01	20240416	30500	-19.67	20231226	18420	33.01	20240416	0.55	N	084850	500	115 억		673210	N	N	0	N	00	N
84	20240614	140535	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24450	250	2	1.03	2854245750	117048	21.65	24250	24850	23900	31450	16950	24200	24385.26	2.97	0	-3483	28133	26166	25183	23216	22233	25675	22725	116	7250	500	17420	50	1	22682934	5546	-16.80	2.24	12	0.52	-1455.00	10897.00	30500	20231226	-19.84	18420	20240416	32.74	30200	-19.04	20240109	18420	32.74	20240416	30500	-19.84	20231226	18420	32.74	20240416	0.55	N	084850	500	115 억		673210	N	N	0	N	00	N
85	20240614	130535	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24400	200	2	0.83	2692111900	110394	20.42	24250	24850	23900	31450	16950	24200	24386.40	2.97	0	-4665	28133	26166	25183	23216	22233	25675	22725	116	7250	500	17420	50	1	22682934	5535	-16.77	2.24	12	0.49	-1455.00	10897.00	30500	20231226	-20.00	18420	20240416	32.46	30200	-19.21	20240109	18420	32.46	20240416	30500	-20.00	20231226	18420	32.46	20240416	0.55	N	084850	500	115 억		673210	N	N	0	N	00	N
86	20240614	120540	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24500	300	2	1.24	2443335100	100242	18.54	24250	24850	23900	31450	16950	24200	24374.37	2.97	0	-6359	28133	26166	25183	23216	22233	25675	22725	116	7250	500	17420	50	1	22682934	5557	-16.84	2.25	12	0.44	-1455.00	10897.00	30500	20231226	-19.67	18420	20240416	33.01	30200	-18.87	20240109	18420	33.01	20240416	30500	-19.67	20231226	18420	33.01	20240416	0.55	N	084850	500	115 억		673210	N	N	0	N	00	N
87	20240614	110619	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24200	0	3	0.00	2271420700	93201	17.24	24250	24850	23900	31450	16950	24200	24371.21	2.97	0	-9698	28133	26166	25183	23216	22233	25675	22725	116	7250	500	17420	50	1	22682934	5489	-16.63	2.22	12	0.41	-1455.00	10897.00	30500	20231226	-20.66	18420	20240416	31.38	30200	-19.87	20240109	18420	31.38	20240416	30500	-20.66	20231226	18420	31.38	20240416	0.55	N	084850	500	115 억		673210	N	N	0	N	00	N
88	20240614	100617	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24650	450	2	1.86	1861962950	76416	14.14	24250	24850	23900	31450	16950	24200	24366.14	2.97	0	-8039	28133	26166	25183	23216	22233	25675	22725	116	7250	500	17420	50	1	22682934	5591	-16.94	2.26	12	0.34	-1455.00	10897.00	30500	20231226	-19.18	18420	20240416	33.82	30200	-18.38	20240109	18420	33.82	20240416	30500	-19.18	20231226	18420	33.82	20240416	0.55	N	084850	500	115 억		673210	N	N	0	N	00	N
89	20240614	090620	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24050	-150	5	-0.62	359530400	14933	2.76	24250	24300	23900	31450	16950	24200	24076.23	2.97	0	-2064	28133	26166	25183	23216	22233	25675	22725	116	7250	500	17420	50	1	22682934	5455	-16.53	2.21	12	0.07	-1455.00	10897.00	30500	20231226	-21.15	18420	20240416	30.56	30200	-20.36	20240109	18420	30.56	20240416	30500	-21.15	20231226	18420	30.56	20240416	0.55	N	084850	500	115 억		673210	N	N	0	N	00	N
90	20240613	160612	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24200	-600	5	-2.42	13712706750	536727	25.32	26050	27150	24200	32200	17400	24800	25551.64	3.21	0	-68101	30533	27666	25583	22716	20633	29100	24150	116	7400	500	17850	50	1	22682934	5489	-16.63	2.22	12	2.37	-1455.00	10897.00	30500	20231226	-20.66	18420	20240416	31.38	30200	-19.87	20240109	18420	31.38	20240416	30500	-20.66	20231226	18420	31.38	20240416	0.53	N	084850	500	115 억		729052	N	N	0	N	00	N
91	20240613	150623	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24450	-350	5	-1.41	13080554100	510678	24.09	26050	27150	24200	32200	17400	24800	25615.73	3.21	0	-54547	30533	27666	25583	22716	20633	29100	24150	116	7400	500	17850	50	1	22682934	5546	-16.80	2.24	12	2.25	-1455.00	10897.00	30500	20231226	-19.84	18420	20240416	32.74	30200	-19.04	20240109	18420	32.74	20240416	30500	-19.84	20231226	18420	32.74	20240416	0.53	N	084850	500	115 억		729052	N	N	0	N	00	N
92	20240613	140616	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24550	-250	5	-1.01	12450791000	484916	22.87	26050	27150	24450	32200	17400	24800	25678.04	3.21	0	-52373	30533	27666	25583	22716	20633	29100	24150	116	7400	500	17850	50	1	22682934	5569	-16.87	2.25	12	2.14	-1455.00	10897.00	30500	20231226	-19.51	18420	20240416	33.28	30200	-18.71	20240109	18420	33.28	20240416	30500	-19.51	20231226	18420	33.28	20240416	0.53	N	084850	500	115 억		729052	N	N	0	N	00	N
93	20240613	130616	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24950	150	2	0.60	11655905150	452688	21.35	26050	27150	24650	32200	17400	24800	25750.36	3.21	0	-39962	30533	27666	25583	22716	20633	29100	24150	116	7400	500	17850	50	1	22682934	5659	-17.15	2.29	12	2.00	-1455.00	10897.00	30500	20231226	-18.20	18420	20240416	35.45	30200	-17.38	20240109	18420	35.45	20240416	30500	-18.20	20231226	18420	35.45	20240416	0.53	N	084850	500	115 억		729052	N	N	0	N	00	N
94	20240613	120618	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25050	250	2	1.01	11175411400	433375	20.44	26050	27150	24650	32200	17400	24800	25789.28	3.21	0	-39178	30533	27666	25583	22716	20633	29100	24150	116	7400	500	17850	50	1	22682934	5682	-17.22	2.30	12	1.91	-1455.00	10897.00	30500	20231226	-17.87	18420	20240416	35.99	30200	-17.05	20240109	18420	35.99	20240416	30500	-17.87	20231226	18420	35.99	20240416	0.53	N	084850	500	115 억		729052	N	N	0	N	00	N
95	20240613	110612	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25100	300	2	1.21	10737707350	415946	19.62	26050	27150	24650	32200	17400	24800	25817.66	3.21	0	-39410	30533	27666	25583	22716	20633	29100	24150	116	7400	500	17850	50	1	22682934	5693	-17.25	2.30	12	1.83	-1455.00	10897.00	30500	20231226	-17.70	18420	20240416	36.26	30200	-16.89	20240109	18420	36.26	20240416	30500	-17.70	20231226	18420	36.26	20240416	0.53	N	084850	500	115 억		729052	N	N	0	N	00	N
96	20240613	100613	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25000	200	2	0.81	10163019900	392967	18.54	26050	27150	24650	32200	17400	24800	25865.06	3.21	0	-39305	30533	27666	25583	22716	20633	29100	24150	116	7400	500	17850	50	1	22682934	5671	-17.18	2.29	12	1.73	-1455.00	10897.00	30500	20231226	-18.03	18420	20240416	35.72	30200	-17.22	20240109	18420	35.72	20240416	30500	-18.03	20231226	18420	35.72	20240416	0.53	N	084850	500	115 억		729052	N	N	0	N	00	N
97	20240613	090620	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25750	950	2	3.83	6376999100	242131	11.42	26050	27150	25600	32200	17400	24800	26343.53	3.21	0	-33091	30533	27666	25583	22716	20633	29100	24150	116	7400	500	17850	50	1	22682934	5841	-17.70	2.36	12	1.07	-1455.00	10897.00	30500	20231226	-15.57	18420	20240416	39.79	30200	-14.74	20240109	18420	39.79	20240416	30500	-15.57	20231226	18420	39.79	20240416	0.53	N	084850	500	115 억		729052	N	N	0	N	00	N
98	20240612	160607	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24800	2700	2	12.22	55159973500	2111658	1281.22	23900	28450	23500	28700	15500	22100	26122.95	3.00	0	49094	24133	23116	22383	21366	20633	22750	21000	116	6600	500	15910	50	1	22682934	5625	-17.04	2.28	12	9.31	-1455.00	10897.00	30500	20231226	-18.69	18420	20240416	34.64	30200	-17.88	20240109	18420	34.64	20240416	30500	-18.69	20231226	18420	34.64	20240416	0.58	N	084850	500	115 억		681290	N	N	0	N	00	N
99	20240612	150616	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24650	2550	2	11.54	54129908450	2069883	1255.88	23900	28450	23500	28700	15500	22100	26151.19	3.00	0	48147	24133	23116	22383	21366	20633	22750	21000	116	6600	500	15910	50	1	22682934	5591	-16.94	2.26	12	9.13	-1455.00	10897.00	30500	20231226	-19.18	18420	20240416	33.82	30200	-18.38	20240109	18420	33.82	20240416	30500	-19.18	20231226	18420	33.82	20240416	0.58	N	084850	500	115 억		681290	N	N	0	N	00	N
100	20240612	140611	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24300	2200	2	9.95	52559285700	2005240	1216.65	23900	28450	23500	28700	15500	22100	26210.97	3.00	0	41677	24133	23116	22383	21366	20633	22750	21000	116	6600	500	15910	50	1	22682934	5512	-16.70	2.23	12	8.84	-1455.00	10897.00	30500	20231226	-20.33	18420	20240416	31.92	30200	-19.54	20240109	18420	31.92	20240416	30500	-20.33	20231226	18420	31.92	20240416	0.58	N	084850	500	115 억		681290	N	N	0	N	00	N
101	20240612	130611	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25550	3450	2	15.61	49314584050	1874937	1137.59	23900	28450	23500	28700	15500	22100	26302.00	3.00	0	42725	24133	23116	22383	21366	20633	22750	21000	116	6600	500	15910	50	1	22682934	5795	-17.56	2.34	12	8.27	-1455.00	10897.00	30500	20231226	-16.23	18420	20240416	38.71	30200	-15.40	20240109	18420	38.71	20240416	30500	-16.23	20231226	18420	38.71	20240416	0.58	N	084850	500	115 억		681290	N	N	0	N	00	N
102	20240612	120609	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25650	3550	2	16.06	44556401300	1692850	1027.12	23900	28450	23500	28700	15500	22100	26320.35	3.00	0	15778	24133	23116	22383	21366	20633	22750	21000	116	6600	500	15910	50	1	22682934	5818	-17.63	2.35	12	7.46	-1455.00	10897.00	30500	20231226	-15.90	18420	20240416	39.25	30200	-15.07	20240109	18420	39.25	20240416	30500	-15.90	20231226	18420	39.25	20240416	0.58	N	084850	500	115 억		681290	N	N	0	N	00	N
103	20240612	110610	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25200	3100	2	14.03	42417733950	1609129	976.32	23900	28450	23500	28700	15500	22100	26360.68	3.00	0	13797	24133	23116	22383	21366	20633	22750	21000	116	6600	500	15910	50	1	22682934	5716	-17.32	2.31	12	7.09	-1455.00	10897.00	30500	20231226	-17.38	18420	20240416	36.81	30200	-16.56	20240109	18420	36.81	20240416	30500	-17.38	20231226	18420	36.81	20240416	0.58	N	084850	500	115 억		681290	N	N	0	N	00	N
104	20240612	100611	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	26450	4350	2	19.68	37930609100	1433807	869.94	23900	28450	23500	28700	15500	22100	26454.47	3.00	0	10680	24133	23116	22383	21366	20633	22750	21000	116	6600	500	15910	50	1	22682934	6000	-18.18	2.43	12	6.32	-1455.00	10897.00	30500	20231226	-13.28	18420	20240416	43.59	30200	-12.42	20240109	18420	43.59	20240416	30500	-13.28	20231226	18420	43.59	20240416	0.58	N	084850	500	115 억		681290	N	N	0	N	00	N
105	20240612	090610	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24500	2400	2	10.86	3461494950	143655	87.16	23900	24650	23500	28700	15500	22100	24095.89	3.00	0	33889	24133	23116	22383	21366	20633	22750	21000	116	6600	500	15910	50	1	22682934	5557	-16.84	2.25	12	0.63	-1455.00	10897.00	30500	20231226	-19.67	18420	20240416	33.01	30200	-18.87	20240109	18420	33.01	20240416	30500	-19.67	20231226	18420	33.01	20240416	0.58	N	084850	500	115 억		681290	N	N	0	N	00	N
106	20240610	160605	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	1200	2	5.30	4374948250	186651	108.41	23200	24050	22450	29400	15900	22650	23438.22	3.18	0	-897	24616	23632	23016	22032	21416	24125	22525	116	6750	500	16300	50	1	22682934	5410	-16.39	2.19	12	0.82	-1455.00	10897.00	30500	20231226	-21.80	18420	20240416	29.48	30200	-21.03	20240109	18420	29.48	20240416	30500	-21.80	20231226	18420	29.48	20240416	0.69	N	084850	500	115 억		722082	N	N	8	N	00	N
107	20240610	150611	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23700	1050	2	4.64	4135841700	176575	102.56	23200	24050	22450	29400	15900	22650	23422.63	3.18	0	307	24616	23632	23016	22032	21416	24125	22525	116	6750	500	16300	50	1	22682934	5376	-16.29	2.17	12	0.78	-1455.00	10897.00	30500	20231226	-22.30	18420	20240416	28.66	30200	-21.52	20240109	18420	28.66	20240416	30500	-22.30	20231226	18420	28.66	20240416	0.69	N	084850	500	115 억		722082	N	N	8	N	00	N
108	20240610	140607	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	1100	2	4.86	3837503500	163992	95.25	23200	24050	22450	29400	15900	22650	23400.60	3.18	0	4118	24616	23632	23016	22032	21416	24125	22525	116	6750	500	16300	50	1	22682934	5387	-16.32	2.18	12	0.72	-1455.00	10897.00	30500	20231226	-22.13	18420	20240416	28.94	30200	-21.36	20240109	18420	28.94	20240416	30500	-22.13	20231226	18420	28.94	20240416	0.69	N	084850	500	115 억		722082	N	N	8	N	00	N
109	20240610	130605	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23600	950	2	4.19	3529744800	150978	87.69	23200	24050	22450	29400	15900	22650	23379.25	3.18	0	1299	24616	23632	23016	22032	21416	24125	22525	116	6750	500	16300	50	1	22682934	5353	-16.22	2.17	12	0.67	-1455.00	10897.00	30500	20231226	-22.62	18420	20240416	28.12	30200	-21.85	20240109	18420	28.12	20240416	30500	-22.62	20231226	18420	28.12	20240416	0.69	N	084850	500	115 억		722082	N	N	8	N	00	N
110	20240610	120606	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	1100	2	4.86	3273331800	140104	81.37	23200	24050	22450	29400	15900	22650	23363.64	3.18	0	-204	24616	23632	23016	22032	21416	24125	22525	116	6750	500	16300	50	1	22682934	5387	-16.32	2.18	12	0.62	-1455.00	10897.00	30500	20231226	-22.13	18420	20240416	28.94	30200	-21.36	20240109	18420	28.94	20240416	30500	-22.13	20231226	18420	28.94	20240416	0.69	N	084850	500	115 억		722082	N	N	8	N	00	N
111	20240610	110609	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23800	1150	2	5.08	2867609650	122988	71.43	23200	24050	22450	29400	15900	22650	23316.23	3.18	0	-526	24616	23632	23016	22032	21416	24125	22525	116	6750	500	16300	50	1	22682934	5399	-16.36	2.18	12	0.54	-1455.00	10897.00	30500	20231226	-21.97	18420	20240416	29.21	30200	-21.19	20240109	18420	29.21	20240416	30500	-21.97	20231226	18420	29.21	20240416	0.69	N	084850	500	115 억		722082	N	N	8	N	00	N
112	20240610	100605	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23200	550	2	2.43	1640898000	71110	41.30	23200	23600	22450	29400	15900	22650	23075.55	3.18	0	-4779	24616	23632	23016	22032	21416	24125	22525	116	6750	500	16300	50	1	22682934	5262	-15.95	2.13	12	0.31	-1455.00	10897.00	30500	20231226	-23.93	18420	20240416	25.95	30200	-23.18	20240109	18420	25.95	20240416	30500	-23.93	20231226	18420	25.95	20240416	0.69	N	084850	500	115 억		722082	N	N	8	N	00	N
113	20240610	090612	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23100	450	2	1.99	520764500	22304	12.95	23200	23600	23100	29400	15900	22650	23348.82	3.18	0	-4972	24616	23632	23016	22032	21416	24125	22525	116	6750	500	16300	50	1	22682934	5240	-15.88	2.12	12	0.10	-1455.00	10897.00	30500	20231226	-24.26	18420	20240416	25.41	30200	-23.51	20240109	18420	25.41	20240416	30500	-24.26	20231226	18420	25.41	20240416	0.69	N	084850	500	115 억		722082	N	N	8	N	00	N
114	20240607	160625	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22650	-100	5	-0.44	3959045150	171485	76.15	22500	24000	22400	29550	15950	22750	23086.96	3.03	0	22052	24550	23650	22650	21750	20750	23150	21250	116	6800	500	16380	50	1	22682934	5138	-15.57	2.08	12	0.76	-1455.00	10897.00	30500	20231226	-25.74	18420	20240416	22.96	30200	-25.00	20240109	18420	22.96	20240416	30500	-25.74	20231226	18420	22.96	20240416	0.67	N	084850	500	115 억		688095	N	N	8	N	00	N
115	20240607	150631	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22950	200	2	0.88	3778427200	163541	72.62	22500	24000	22400	29550	15950	22750	23103.86	3.03	0	24119	24550	23650	22650	21750	20750	23150	21250	116	6800	500	16380	50	1	22682934	5206	-15.77	2.11	12	0.72	-1455.00	10897.00	30500	20231226	-24.75	18420	20240416	24.59	30200	-24.01	20240109	18420	24.59	20240416	30500	-24.75	20231226	18420	24.59	20240416	0.67	N	084850	500	115 억		688095	N	N	1	N	00	N
116	20240607	140626	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23400	650	2	2.86	2837280100	122237	54.28	22500	24000	22400	29550	15950	22750	23211.31	3.03	0	13851	24550	23650	22650	21750	20750	23150	21250	116	6800	500	16380	50	1	22682934	5308	-16.08	2.15	12	0.54	-1455.00	10897.00	30500	20231226	-23.28	18420	20240416	27.04	30200	-22.52	20240109	18420	27.04	20240416	30500	-23.28	20231226	18420	27.04	20240416	0.67	N	084850	500	115 억		688095	N	N	1	N	00	N
117	20240607	130621	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23600	850	2	3.74	2406001200	103851	46.12	22500	24000	22400	29550	15950	22750	23167.83	3.03	0	7476	24550	23650	22650	21750	20750	23150	21250	116	6800	500	16380	50	1	22682934	5353	-16.22	2.17	12	0.46	-1455.00	10897.00	30500	20231226	-22.62	18420	20240416	28.12	30200	-21.85	20240109	18420	28.12	20240416	30500	-22.62	20231226	18420	28.12	20240416	0.67	N	084850	500	115 억		688095	N	N	1	N	00	N
118	20240607	120627	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23450	700	2	3.08	1716477750	74651	33.15	22500	23650	22400	29550	15950	22750	22993.37	3.03	0	-716	24550	23650	22650	21750	20750	23150	21250	116	6800	500	16380	50	1	22682934	5319	-16.12	2.15	12	0.33	-1455.00	10897.00	30500	20231226	-23.11	18420	20240416	27.31	30200	-22.35	20240109	18420	27.31	20240416	30500	-23.11	20231226	18420	27.31	20240416	0.67	N	084850	500	115 억		688095	N	N	1	N	00	N
119	20240607	110619	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22950	200	2	0.88	907548650	40002	17.76	22500	22950	22400	29550	15950	22750	22687.58	3.03	0	-2696	24550	23650	22650	21750	20750	23150	21250	116	6800	500	16380	50	1	22682934	5206	-15.77	2.11	12	0.18	-1455.00	10897.00	30500	20231226	-24.75	18420	20240416	24.59	30200	-24.01	20240109	18420	24.59	20240416	30500	-24.75	20231226	18420	24.59	20240416	0.67	N	084850	500	115 억		688095	N	N	1	N	00	N
120	20240607	100626	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22850	100	2	0.44	689216850	30373	13.49	22500	22950	22400	29550	15950	22750	22691.76	3.03	0	1912	24550	23650	22650	21750	20750	23150	21250	116	6800	500	16380	50	1	22682934	5183	-15.70	2.10	12	0.13	-1455.00	10897.00	30500	20231226	-25.08	18420	20240416	24.05	30200	-24.34	20240109	18420	24.05	20240416	30500	-25.08	20231226	18420	24.05	20240416	0.67	N	084850	500	115 억		688095	N	N	1	N	00	N
121	20240607	090624	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22700	-50	5	-0.22	87183300	3859	1.71	22500	22800	22500	29550	15950	22750	22592.12	3.03	0	2	24550	23650	22650	21750	20750	23150	21250	116	6800	500	16380	50	1	22682934	5149	-15.60	2.08	12	0.02	-1455.00	10897.00	30500	20231226	-25.57	18420	20240416	23.24	30200	-24.83	20240109	18420	23.24	20240416	30500	-25.57	20231226	18420	23.24	20240416	0.67	N	084850	500	115 억		688095	N	N	1	N	00	N
122	20240605	160624	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22750	750	2	3.41	5128599800	224849	431.70	22900	23550	21650	28600	15400	22000	22809.11	3.02	0	3100	22900	22450	21900	21450	20900	22500	21500	116	6600	500	15840	50	1	22682934	5160	-15.64	2.09	12	0.99	-1455.00	10897.00	30500	20231226	-25.41	18420	20240416	23.51	30200	-24.67	20240109	18420	23.51	20240416	30500	-25.41	20231226	18420	23.51	20240416	0.67	N	084850	500	115 억		684116	N	N	1	N	00	N
123	20240605	150620	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22900	900	2	4.09	4841481950	212244	407.50	22900	23550	21650	28600	15400	22000	22810.92	3.02	0	631	22900	22450	21900	21450	20900	22500	21500	116	6600	500	15840	50	1	22682934	5194	-15.74	2.10	12	0.94	-1455.00	10897.00	30500	20231226	-24.92	18420	20240416	24.32	30200	-24.17	20240109	18420	24.32	20240416	30500	-24.92	20231226	18420	24.32	20240416	0.67	N	084850	500	115 억		684116	N	N	0	N	00	N
124	20240605	140622	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22950	950	2	4.32	4457475750	195502	375.36	22900	23550	21650	28600	15400	22000	22800.15	3.02	0	1208	22900	22450	21900	21450	20900	22500	21500	116	6600	500	15840	50	1	22682934	5206	-15.77	2.11	12	0.86	-1455.00	10897.00	30500	20231226	-24.75	18420	20240416	24.59	30200	-24.01	20240109	18420	24.59	20240416	30500	-24.75	20231226	18420	24.59	20240416	0.67	N	084850	500	115 억		684116	N	N	0	N	00	N
125	20240605	130623	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22200	200	2	0.91	2307437600	102080	195.99	22900	23400	21650	28600	15400	22000	22604.21	3.02	0	-3178	22900	22450	21900	21450	20900	22500	21500	116	6600	500	15840	50	1	22682934	5036	-15.26	2.04	12	0.45	-1455.00	10897.00	30500	20231226	-27.21	18420	20240416	20.52	30200	-26.49	20240109	18420	20.52	20240416	30500	-27.21	20231226	18420	20.52	20240416	0.67	N	084850	500	115 억		684116	N	N	0	N	00	N
126	20240605	120621	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21900	-100	5	-0.45	2116234750	93436	179.39	22900	23400	21650	28600	15400	22000	22649.03	3.02	0	-403	22900	22450	21900	21450	20900	22500	21500	116	6600	500	15840	50	1	22682934	4968	-15.05	2.01	12	0.41	-1455.00	10897.00	30500	20231226	-28.20	18420	20240416	18.89	30200	-27.48	20240109	18420	18.89	20240416	30500	-28.20	20231226	18420	18.89	20240416	0.67	N	084850	500	115 억		684116	N	N	0	N	00	N
127	20240605	110623	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22150	150	2	0.68	2034380300	89711	172.24	22900	23400	21650	28600	15400	22000	22677.04	3.02	0	203	22900	22450	21900	21450	20900	22500	21500	116	6600	500	15840	50	1	22682934	5024	-15.22	2.03	12	0.40	-1455.00	10897.00	30500	20231226	-27.38	18420	20240416	20.25	30200	-26.66	20240109	18420	20.25	20240416	30500	-27.38	20231226	18420	20.25	20240416	0.67	N	084850	500	115 억		684116	N	N	0	N	00	N
128	20240605	100622	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22050	50	2	0.23	1889598150	83147	159.64	22900	23400	21650	28600	15400	22000	22725.99	3.02	0	712	22900	22450	21900	21450	20900	22500	21500	116	6600	500	15840	50	1	22682934	5002	-15.15	2.02	12	0.37	-1455.00	10897.00	30500	20231226	-27.70	18420	20240416	19.71	30200	-26.99	20240109	18420	19.71	20240416	30500	-27.70	20231226	18420	19.71	20240416	0.67	N	084850	500	115 억		684116	N	N	0	N	00	N
129	20240605	090620	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23400	1400	2	6.36	771723400	33527	64.37	22900	23400	22550	28600	15400	22000	23017.97	3.02	0	6725	22900	22450	21900	21450	20900	22500	21500	116	6600	500	15840	50	1	22682934	5308	-16.08	2.15	12	0.15	-1455.00	10897.00	30500	20231226	-23.28	18420	20240416	27.04	30200	-22.52	20240109	18420	27.04	20240416	30500	-23.28	20231226	18420	27.04	20240416	0.67	N	084850	500	115 억		684116	N	N	0	N	00	N
130	20240604	160616	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22000	0	3	0.00	1131418100	51656	61.69	22000	22350	21350	28600	15400	22000	21902.84	3.01	0	-824	23466	22732	22166	21432	20866	22450	21150	116	6600	500	15840	50	1	22682934	4990	-15.12	2.02	12	0.23	-1455.00	10897.00	30500	20231226	-27.87	18420	20240416	19.44	30200	-27.15	20240109	18420	19.44	20240416	30500	-27.87	20231226	18420	19.44	20240416	0.64	N	084850	500	115 억		683213	N	N	3	N	00	N
131	20240604	150616	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21800	-200	5	-0.91	1075321150	49102	58.64	22000	22350	21350	28600	15400	22000	21899.74	3.01	0	477	23466	22732	22166	21432	20866	22450	21150	116	6600	500	15840	50	1	22682934	4945	-14.98	2.00	12	0.22	-1455.00	10897.00	30500	20231226	-28.52	18420	20240416	18.35	30200	-27.81	20240109	18420	18.35	20240416	30500	-28.52	20231226	18420	18.35	20240416	0.64	N	084850	500	115 억		683213	N	N	3	N	00	N
132	20240604	140618	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21900	-100	5	-0.45	865883250	39542	47.22	22000	22350	21350	28600	15400	22000	21897.81	3.01	0	270	23466	22732	22166	21432	20866	22450	21150	116	6600	500	15840	50	1	22682934	4968	-15.05	2.01	12	0.17	-1455.00	10897.00	30500	20231226	-28.20	18420	20240416	18.89	30200	-27.48	20240109	18420	18.89	20240416	30500	-28.20	20231226	18420	18.89	20240416	0.64	N	084850	500	115 억		683213	N	N	3	N	00	N
133	20240604	130615	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22150	150	2	0.68	752842650	34409	41.09	22000	22350	21350	28600	15400	22000	21879.24	3.01	0	2821	23466	22732	22166	21432	20866	22450	21150	116	6600	500	15840	50	1	22682934	5024	-15.22	2.03	12	0.15	-1455.00	10897.00	30500	20231226	-27.38	18420	20240416	20.25	30200	-26.66	20240109	18420	20.25	20240416	30500	-27.38	20231226	18420	20.25	20240416	0.64	N	084850	500	115 억		683213	N	N	3	N	00	N
134	20240604	120615	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22250	250	2	1.14	701998050	32116	38.36	22000	22350	21350	28600	15400	22000	21858.20	3.01	0	2728	23466	22732	22166	21432	20866	22450	21150	116	6600	500	15840	50	1	22682934	5047	-15.29	2.04	12	0.14	-1455.00	10897.00	30500	20231226	-27.05	18420	20240416	20.79	30200	-26.32	20240109	18420	20.79	20240416	30500	-27.05	20231226	18420	20.79	20240416	0.64	N	084850	500	115 억		683213	N	N	3	N	00	N
135	20240604	110611	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22000	0	3	0.00	647192100	29640	35.40	22000	22350	21350	28600	15400	22000	21835.09	3.01	0	1871	23466	22732	22166	21432	20866	22450	21150	116	6600	500	15840	50	1	22682934	4990	-15.12	2.02	12	0.13	-1455.00	10897.00	30500	20231226	-27.87	18420	20240416	19.44	30200	-27.15	20240109	18420	19.44	20240416	30500	-27.87	20231226	18420	19.44	20240416	0.64	N	084850	500	115 억		683213	N	N	3	N	00	N
136	20240604	100615	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21900	-100	5	-0.45	427969850	19725	23.56	22000	22150	21350	28600	15400	22000	21696.82	3.01	0	3302	23466	22732	22166	21432	20866	22450	21150	116	6600	500	15840	50	1	22682934	4968	-15.05	2.01	12	0.09	-1455.00	10897.00	30500	20231226	-28.20	18420	20240416	18.89	30200	-27.48	20240109	18420	18.89	20240416	30500	-28.20	20231226	18420	18.89	20240416	0.64	N	084850	500	115 억		683213	N	N	3	N	00	N
137	20240604	090615	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21900	-100	5	-0.45	36989750	1685	2.01	22000	22150	21850	28600	15400	22000	21952.37	3.01	0	-991	23466	22732	22166	21432	20866	22450	21150	116	6600	500	15840	50	1	22682934	4968	-15.05	2.01	12	0.01	-1455.00	10897.00	30500	20231226	-28.20	18420	20240416	18.89	30200	-27.48	20240109	18420	18.89	20240416	30500	-28.20	20231226	18420	18.89	20240416	0.64	N	084850	500	115 억		683213	N	N	3	N	00	N
138	20240603	160608	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22000	-950	5	-4.14	1845354650	83664	55.82	22750	22900	21600	29800	16100	22950	22056.73	3.00	0	4795	24316	23632	23016	22332	21716	23975	22675	116	6850	500	16520	50	1	22682934	4990	-15.12	2.02	12	0.37	-1455.00	10897.00	30500	20231226	-27.87	18420	20240416	19.44	30200	-27.15	20240109	18420	19.44	20240416	30500	-27.87	20231226	18420	19.44	20240416	0.57	N	084850	500	115 억		679441	N	N	3	N	00	N
139	20240603	150609	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21850	-1100	5	-4.79	1711243150	77560	51.75	22750	22900	21600	29800	16100	22950	22063.48	3.00	0	5641	24316	23632	23016	22332	21716	23975	22675	116	6850	500	16520	50	1	22682934	4956	-15.02	2.01	12	0.34	-1455.00	10897.00	30500	20231226	-28.36	18420	20240416	18.62	30200	-27.65	20240109	18420	18.62	20240416	30500	-28.36	20231226	18420	18.62	20240416	0.57	N	084850	500	115 억		679441	N	N	69	N	00	N
140	20240603	140606	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22000	-950	5	-4.14	1624530500	73603	49.11	22750	22900	21600	29800	16100	22950	22071.53	3.00	0	6666	24316	23632	23016	22332	21716	23975	22675	116	6850	500	16520	50	1	22682934	4990	-15.12	2.02	12	0.32	-1455.00	10897.00	30500	20231226	-27.87	18420	20240416	19.44	30200	-27.15	20240109	18420	19.44	20240416	30500	-27.87	20231226	18420	19.44	20240416	0.57	N	084850	500	115 억		679441	N	N	69	N	00	N
141	20240603	130608	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21900	-1050	5	-4.58	1512415200	68507	45.71	22750	22900	21600	29800	16100	22950	22076.80	3.00	0	9145	24316	23632	23016	22332	21716	23975	22675	116	6850	500	16520	50	1	22682934	4968	-15.05	2.01	12	0.30	-1455.00	10897.00	30500	20231226	-28.20	18420	20240416	18.89	30200	-27.48	20240109	18420	18.89	20240416	30500	-28.20	20231226	18420	18.89	20240416	0.57	N	084850	500	115 억		679441	N	N	69	N	00	N
142	20240603	120608	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21900	-1050	5	-4.58	1435066600	64975	43.35	22750	22900	21600	29800	16100	22950	22086.44	3.00	0	10126	24316	23632	23016	22332	21716	23975	22675	116	6850	500	16520	50	1	22682934	4968	-15.05	2.01	12	0.29	-1455.00	10897.00	30500	20231226	-28.20	18420	20240416	18.89	30200	-27.48	20240109	18420	18.89	20240416	30500	-28.20	20231226	18420	18.89	20240416	0.57	N	084850	500	115 억		679441	N	N	69	N	00	N
143	20240603	110603	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21900	-1050	5	-4.58	1270463450	57402	38.30	22750	22900	21600	29800	16100	22950	22132.74	3.00	0	9494	24316	23632	23016	22332	21716	23975	22675	116	6850	500	16520	50	1	22682934	4968	-15.05	2.01	12	0.25	-1455.00	10897.00	30500	20231226	-28.20	18420	20240416	18.89	30200	-27.48	20240109	18420	18.89	20240416	30500	-28.20	20231226	18420	18.89	20240416	0.57	N	084850	500	115 억		679441	N	N	69	N	00	N
144	20240603	100602	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22250	-700	5	-3.05	647020200	28904	19.28	22750	22900	22050	29800	16100	22950	22385.14	3.00	0	3430	24316	23632	23016	22332	21716	23975	22675	116	6850	500	16520	50	1	22682934	5047	-15.29	2.04	12	0.13	-1455.00	10897.00	30500	20231226	-27.05	18420	20240416	20.79	30200	-26.32	20240109	18420	20.79	20240416	30500	-27.05	20231226	18420	20.79	20240416	0.57	N	084850	500	115 억		679441	N	N	69	N	00	N
145	20240603	090601	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22500	-450	5	-1.96	106566850	4726	3.15	22750	22900	22350	29800	16100	22950	22549.06	3.00	0	-1880	24316	23632	23016	22332	21716	23975	22675	116	6850	500	16520	50	1	22682934	5104	-15.46	2.06	12	0.02	-1455.00	10897.00	30500	20231226	-26.23	18420	20240416	22.15	30200	-25.50	20240109	18420	22.15	20240416	30500	-26.23	20231226	18420	22.15	20240416	0.57	N	084850	500	115 억		679441	N	N	69	N	00	N