KissMeData/005290/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	160211	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40050	-50	5	-0.12	7859367650	196650	81.68	40200	40350	39700	52100	28100	40100	39965.98	9.78	0	1595	41000	40550	40100	39650	39200	40775	39875	257	12000	500	29670	50	1	51414494	20592	16.18	2.56	12	0.38	2476.00	15658.00	51500	20240401	-22.23	29950	20231031	33.72	51500	-22.23	20240401	35000	14.43	20240227	51500	-22.23	20240401	29950	33.72	20231031	3.54	N	005290	500	257 억		5029906	N	N	2947	N	00	N
3	20240628	150210	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39950	-150	5	-0.37	6995982500	175082	72.73	40200	40350	39700	52100	28100	40100	39958.32	9.78	0	-2073	41000	40550	40100	39650	39200	40775	39875	257	12000	500	29670	50	1	51414494	20540	16.13	2.55	12	0.34	2476.00	15658.00	51500	20240401	-22.43	29950	20231031	33.39	51500	-22.43	20240401	35000	14.14	20240227	51500	-22.43	20240401	29950	33.39	20231031	3.54	N	005290	500	257 억		5029906	N	N	425	N	00	N
4	20240628	140210	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40250	150	2	0.37	5829579800	145963	60.63	40200	40350	39700	52100	28100	40100	39938.75	9.78	0	-3121	41000	40550	40100	39650	39200	40775	39875	257	12000	500	29670	50	1	51414494	20694	16.26	2.57	12	0.28	2476.00	15658.00	51500	20240401	-21.84	29950	20231031	34.39	51500	-21.84	20240401	35000	15.00	20240227	51500	-21.84	20240401	29950	34.39	20231031	3.54	N	005290	500	257 억		5029906	N	N	425	N	00	N
5	20240628	130211	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40100	0	3	0.00	4976745450	124725	51.81	40200	40350	39700	52100	28100	40100	39901.74	9.78	0	-8817	41000	40550	40100	39650	39200	40775	39875	257	12000	500	29670	50	1	51414494	20617	16.20	2.56	12	0.24	2476.00	15658.00	51500	20240401	-22.14	29950	20231031	33.89	51500	-22.14	20240401	35000	14.57	20240227	51500	-22.14	20240401	29950	33.89	20231031	3.54	N	005290	500	257 억		5029906	N	N	425	N	00	N
6	20240628	120210	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39950	-150	5	-0.37	4251647700	106630	44.29	40200	40350	39700	52100	28100	40100	39872.89	9.78	0	-8360	41000	40550	40100	39650	39200	40775	39875	257	12000	500	29670	50	1	51414494	20540	16.13	2.55	12	0.21	2476.00	15658.00	51500	20240401	-22.43	29950	20231031	33.39	51500	-22.43	20240401	35000	14.14	20240227	51500	-22.43	20240401	29950	33.39	20231031	3.54	N	005290	500	257 억		5029906	N	N	425	N	00	N
7	20240628	110209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40000	-100	5	-0.25	3316486650	83240	34.58	40200	40350	39700	52100	28100	40100	39842.45	9.78	0	-3605	41000	40550	40100	39650	39200	40775	39875	257	12000	500	29670	50	1	51414494	20566	16.16	2.55	12	0.16	2476.00	15658.00	51500	20240401	-22.33	29950	20231031	33.56	51500	-22.33	20240401	35000	14.29	20240227	51500	-22.33	20240401	29950	33.56	20231031	3.54	N	005290	500	257 억		5029906	N	N	425	N	00	N
8	20240628	100208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39750	-350	5	-0.87	2108151400	52886	21.97	40200	40350	39700	52100	28100	40100	39862.16	9.78	0	-5367	41000	40550	40100	39650	39200	40775	39875	257	12000	500	29670	50	1	51414494	20437	16.05	2.54	12	0.10	2476.00	15658.00	51500	20240401	-22.82	29950	20231031	32.72	51500	-22.82	20240401	35000	13.57	20240227	51500	-22.82	20240401	29950	32.72	20231031	3.54	N	005290	500	257 억		5029906	N	N	425	N	00	N
9	20240628	090207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40100	0	3	0.00	114581200	2850	1.18	40200	40350	40100	52100	28100	40100	40204.08	9.78	0	-1401	41000	40550	40100	39650	39200	40775	39875	257	12000	500	29670	50	1	51414494	20617	16.20	2.56	12	0.01	2476.00	15658.00	51500	20240401	-22.14	29950	20231031	33.89	51500	-22.14	20240401	35000	14.57	20240227	51500	-22.14	20240401	29950	33.89	20231031	3.54	N	005290	500	257 억		5029906	N	N	425	N	00	N
10	20240627	160207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40100	-250	5	-0.62	9559613750	238879	66.39	39850	40550	39650	52400	28250	40350	40018.38	9.76	0	2298	41350	40850	40000	39500	38650	41100	39750	257	12050	500	29850	50	1	51414494	20617	16.20	2.56	12	0.46	2476.00	15658.00	51500	20240401	-22.14	29950	20231031	33.89	51500	-22.14	20240401	35000	14.57	20240227	51500	-22.14	20240401	29950	33.89	20231031	3.50	N	005290	500	257 억		5015700	N	N	425	N	00	N
11	20240627	150209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40100	-250	5	-0.62	8922868950	223002	61.98	39850	40550	39650	52400	28250	40350	40012.34	9.76	0	1312	41350	40850	40000	39500	38650	41100	39750	257	12050	500	29850	50	1	51414494	20617	16.20	2.56	12	0.43	2476.00	15658.00	51500	20240401	-22.14	29950	20231031	33.89	51500	-22.14	20240401	35000	14.57	20240227	51500	-22.14	20240401	29950	33.89	20231031	3.50	N	005290	500	257 억		5015700	N	N	253	N	00	N
12	20240627	140206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40100	-250	5	-0.62	7835512650	195872	54.44	39850	40550	39650	52400	28250	40350	40003.03	9.76	0	-576	41350	40850	40000	39500	38650	41100	39750	257	12050	500	29850	50	1	51414494	20617	16.20	2.56	12	0.38	2476.00	15658.00	51500	20240401	-22.14	29950	20231031	33.89	51500	-22.14	20240401	35000	14.57	20240227	51500	-22.14	20240401	29950	33.89	20231031	3.50	N	005290	500	257 억		5015700	N	N	253	N	00	N
13	20240627	130208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39950	-400	5	-0.99	6863278900	171616	47.70	39850	40550	39650	52400	28250	40350	39991.83	9.76	0	-288	41350	40850	40000	39500	38650	41100	39750	257	12050	500	29850	50	1	51414494	20540	16.13	2.55	12	0.33	2476.00	15658.00	51500	20240401	-22.43	29950	20231031	33.39	51500	-22.43	20240401	35000	14.14	20240227	51500	-22.43	20240401	29950	33.39	20231031	3.50	N	005290	500	257 억		5015700	N	N	253	N	00	N
14	20240627	120208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39900	-450	5	-1.12	5986206100	149605	41.58	39850	40550	39650	52400	28250	40350	40013.15	9.76	0	-2207	41350	40850	40000	39500	38650	41100	39750	257	12050	500	29850	50	1	51414494	20514	16.11	2.55	12	0.29	2476.00	15658.00	51500	20240401	-22.52	29950	20231031	33.22	51500	-22.52	20240401	35000	14.00	20240227	51500	-22.52	20240401	29950	33.22	20231031	3.50	N	005290	500	257 억		5015700	N	N	253	N	00	N
15	20240627	110208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39850	-500	5	-1.24	5289836700	132137	36.72	39850	40550	39650	52400	28250	40350	40032.70	9.76	0	2660	41350	40850	40000	39500	38650	41100	39750	257	12050	500	29850	50	1	51414494	20489	16.09	2.55	12	0.26	2476.00	15658.00	51500	20240401	-22.62	29950	20231031	33.06	51500	-22.62	20240401	35000	13.86	20240227	51500	-22.62	20240401	29950	33.06	20231031	3.50	N	005290	500	257 억		5015700	N	N	253	N	00	N
16	20240627	100207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40100	-250	5	-0.62	4152007050	103727	28.83	39850	40550	39650	52400	28250	40350	40027.87	9.76	0	10201	41350	40850	40000	39500	38650	41100	39750	257	12050	500	29850	50	1	51414494	20617	16.20	2.56	12	0.20	2476.00	15658.00	51500	20240401	-22.14	29950	20231031	33.89	51500	-22.14	20240401	35000	14.57	20240227	51500	-22.14	20240401	29950	33.89	20231031	3.50	N	005290	500	257 억		5015700	N	N	253	N	00	N
17	20240627	090207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39750	-600	5	-1.49	387350750	9720	2.70	39850	40100	39750	52400	28250	40350	39845.03	9.76	0	-1138	41350	40850	40000	39500	38650	41100	39750	257	12050	500	29850	50	1	51414494	20437	16.05	2.54	12	0.02	2476.00	15658.00	51500	20240401	-22.82	29950	20231031	32.72	51500	-22.82	20240401	35000	13.57	20240227	51500	-22.82	20240401	29950	32.72	20231031	3.50	N	005290	500	257 억		5015700	N	N	253	N	00	N
18	20240626	160207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40350	1050	2	2.67	14236106650	357594	81.20	39500	40500	39150	51000	27550	39300	39808.83	9.84	0	-16734	40300	39800	39300	38800	38300	39550	38550	257	11700	500	29080	50	1	51414494	20746	16.30	2.58	12	0.70	2476.00	15658.00	51500	20240401	-21.65	29950	20231031	34.72	51500	-21.65	20240401	35000	15.29	20240227	51500	-21.65	20240401	29950	34.72	20231031	3.53	N	005290	500	257 억		5057376	N	N	219	N	00	N
19	20240626	150208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40250	950	2	2.42	13437633950	337774	76.70	39500	40500	39150	51000	27550	39300	39783.06	9.84	0	-13569	40300	39800	39300	38800	38300	39550	38550	257	11700	500	29080	50	1	51414494	20694	16.26	2.57	12	0.66	2476.00	15658.00	51500	20240401	-21.84	29950	20231031	34.39	51500	-21.84	20240401	35000	15.00	20240227	51500	-21.84	20240401	29950	34.39	20231031	3.53	N	005290	500	257 억		5057376	N	N	2957	N	00	N
20	20240626	140207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40000	700	2	1.78	9872272650	249336	56.62	39500	40100	39150	51000	27550	39300	39594.38	9.84	0	-7963	40300	39800	39300	38800	38300	39550	38550	257	11700	500	29080	50	1	51414494	20566	16.16	2.55	12	0.48	2476.00	15658.00	51500	20240401	-22.33	29950	20231031	33.56	51500	-22.33	20240401	35000	14.29	20240227	51500	-22.33	20240401	29950	33.56	20231031	3.53	N	005290	500	257 억		5057376	N	N	2957	N	00	N
21	20240626	130209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39600	300	2	0.76	7101068250	179928	40.86	39500	39850	39150	51000	27550	39300	39466.26	9.84	0	-20736	40300	39800	39300	38800	38300	39550	38550	257	11700	500	29080	50	1	51414494	20360	15.99	2.53	12	0.35	2476.00	15658.00	51500	20240401	-23.11	29950	20231031	32.22	51500	-23.11	20240401	35000	13.14	20240227	51500	-23.11	20240401	29950	32.22	20231031	3.53	N	005290	500	257 억		5057376	N	N	2957	N	00	N
22	20240626	120207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39300	0	3	0.00	5875564000	148781	33.79	39500	39850	39200	51000	27550	39300	39491.49	9.84	0	-27358	40300	39800	39300	38800	38300	39550	38550	257	11700	500	29080	50	1	51414494	20206	15.87	2.51	12	0.29	2476.00	15658.00	51500	20240401	-23.69	29950	20231031	31.22	51500	-23.69	20240401	35000	12.29	20240227	51500	-23.69	20240401	29950	31.22	20231031	3.53	N	005290	500	257 억		5057376	N	N	2957	N	00	N
23	20240626	110207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39450	150	2	0.38	4834993400	122367	27.79	39500	39850	39200	51000	27550	39300	39512.42	9.84	0	-16649	40300	39800	39300	38800	38300	39550	38550	257	11700	500	29080	50	1	51414494	20283	15.93	2.52	12	0.24	2476.00	15658.00	51500	20240401	-23.40	29950	20231031	31.72	51500	-23.40	20240401	35000	12.71	20240227	51500	-23.40	20240401	29950	31.72	20231031	3.53	N	005290	500	257 억		5057376	N	N	2957	N	00	N
24	20240626	100207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39500	200	2	0.51	3337326300	84331	19.15	39500	39850	39400	51000	27550	39300	39574.48	9.84	0	-10304	40300	39800	39300	38800	38300	39550	38550	257	11700	500	29080	50	1	51414494	20309	15.95	2.52	12	0.16	2476.00	15658.00	51500	20240401	-23.30	29950	20231031	31.89	51500	-23.30	20240401	35000	12.86	20240227	51500	-23.30	20240401	29950	31.89	20231031	3.53	N	005290	500	257 억		5057376	N	N	2957	N	00	N
25	20240626	090207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39550	250	2	0.64	339201300	8586	1.95	39500	39600	39400	51000	27550	39300	39508.88	9.84	0	-1487	40300	39800	39300	38800	38300	39550	38550	257	11700	500	29080	50	1	51414494	20334	15.97	2.53	12	0.02	2476.00	15658.00	51500	20240401	-23.20	29950	20231031	32.05	51500	-23.20	20240401	35000	13.00	20240227	51500	-23.20	20240401	29950	32.05	20231031	3.53	N	005290	500	257 억		5057376	N	N	2957	N	00	N
26	20240625	160206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39300	-600	5	-1.50	17133416100	437166	125.28	39550	39800	38800	51800	27950	39900	39191.76	9.84	-1129	6333	40633	40266	39883	39516	39133	40075	39325	257	11900	500	29520	50	1	51414494	20206	15.87	2.51	12	0.85	2476.00	15658.00	51500	20240401	-23.69	29950	20231031	31.22	51500	-23.69	20240401	35000	12.29	20240227	51500	-23.69	20240401	29950	31.22	20231031	3.55	N	005290	500	257 억		5058112	N	N	2957	N	00	N
27	20240625	150207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39250	-650	5	-1.63	16283215950	415499	119.08	39550	39800	38800	51800	27950	39900	39189.54	9.84	-1129	8047	40633	40266	39883	39516	39133	40075	39325	257	11900	500	29520	50	1	51414494	20180	15.85	2.51	12	0.81	2476.00	15658.00	51500	20240401	-23.79	29950	20231031	31.05	51500	-23.79	20240401	35000	12.14	20240227	51500	-23.79	20240401	29950	31.05	20231031	3.55	N	005290	500	257 억		5058112	N	N	549	N	00	N
28	20240625	140207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39200	-700	5	-1.75	13982395050	356818	102.26	39550	39800	38800	51800	27950	39900	39186.35	9.84	-1129	-1967	40633	40266	39883	39516	39133	40075	39325	257	11900	500	29520	50	1	51414494	20154	15.83	2.50	12	0.69	2476.00	15658.00	51500	20240401	-23.88	29950	20231031	30.88	51500	-23.88	20240401	35000	12.00	20240227	51500	-23.88	20240401	29950	30.88	20231031	3.55	N	005290	500	257 억		5058112	N	N	549	N	00	N
29	20240625	130207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39300	-600	5	-1.50	12118726000	309350	88.65	39550	39800	38800	51800	27950	39900	39174.81	9.84	-1129	-21292	40633	40266	39883	39516	39133	40075	39325	257	11900	500	29520	50	1	51414494	20206	15.87	2.51	12	0.60	2476.00	15658.00	51500	20240401	-23.69	29950	20231031	31.22	51500	-23.69	20240401	35000	12.29	20240227	51500	-23.69	20240401	29950	31.22	20231031	3.55	N	005290	500	257 억		5058112	N	N	549	N	00	N
30	20240625	120208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39100	-800	5	-2.01	10553918150	269498	77.23	39550	39800	38800	51800	27950	39900	39161.40	9.84	-1129	-31133	40633	40266	39883	39516	39133	40075	39325	257	11900	500	29520	50	1	51414494	20103	15.79	2.50	12	0.52	2476.00	15658.00	51500	20240401	-24.08	29950	20231031	30.55	51500	-24.08	20240401	35000	11.71	20240227	51500	-24.08	20240401	29950	30.55	20231031	3.55	N	005290	500	257 억		5058112	N	N	549	N	00	N
31	20240625	110210	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39350	-550	5	-1.38	8747403800	223446	64.04	39550	39800	38800	51800	27950	39900	39147.73	9.84	-1129	-35787	40633	40266	39883	39516	39133	40075	39325	257	11900	500	29520	50	1	51414494	20232	15.89	2.51	12	0.43	2476.00	15658.00	51500	20240401	-23.59	29950	20231031	31.39	51500	-23.59	20240401	35000	12.43	20240227	51500	-23.59	20240401	29950	31.39	20231031	3.55	N	005290	500	257 억		5058112	N	N	549	N	00	N
32	20240625	100207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39200	-700	5	-1.75	6688123800	170901	48.98	39550	39800	38800	51800	27950	39900	39134.49	9.84	-1129	-39643	40633	40266	39883	39516	39133	40075	39325	257	11900	500	29520	50	1	51414494	20154	15.83	2.50	12	0.33	2476.00	15658.00	51500	20240401	-23.88	29950	20231031	30.88	51500	-23.88	20240401	35000	12.00	20240227	51500	-23.88	20240401	29950	30.88	20231031	3.55	N	005290	500	257 억		5058112	N	N	549	N	00	N
33	20240625	090207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39650	-250	5	-0.63	316719300	7996	2.29	39550	39800	39500	51800	27950	39900	39609.72	9.84	-1129	-2741	40633	40266	39883	39516	39133	40075	39325	257	11900	500	29520	50	1	51414494	20386	16.01	2.53	12	0.02	2476.00	15658.00	51500	20240401	-23.01	29950	20231031	32.39	51500	-23.01	20240401	35000	13.29	20240227	51500	-23.01	20240401	29950	32.39	20231031	3.55	N	005290	500	257 억		5058112	N	N	549	N	00	N
34	20240624	160206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39900	-350	5	-0.87	13770964650	346311	53.14	40250	40250	39500	52300	28200	40250	39763.78	9.82	0	871	41883	41066	40583	39766	39283	40825	39525	257	12050	500	29780	50	1	51414494	20514	16.11	2.55	12	0.67	2476.00	15658.00	51500	20240401	-22.52	29950	20231031	33.22	51500	-22.52	20240401	35000	14.00	20240227	51500	-22.52	20240401	29950	33.22	20231031	3.54	N	005290	500	257 억		5048186	N	N	549	N	00	N
35	20240624	150206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39850	-400	5	-0.99	12476044400	313847	48.16	40250	40250	39500	52300	28200	40250	39751.45	9.82	0	3320	41883	41066	40583	39766	39283	40825	39525	257	12050	500	29780	50	1	51414494	20489	16.09	2.55	12	0.61	2476.00	15658.00	51500	20240401	-22.62	29950	20231031	33.06	51500	-22.62	20240401	35000	13.86	20240227	51500	-22.62	20240401	29950	33.06	20231031	3.54	N	005290	500	257 억		5048186	N	N	1068	N	00	N
36	20240624	140206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39600	-650	5	-1.61	10741874050	270191	41.46	40250	40250	39500	52300	28200	40250	39755.97	9.82	0	-7782	41883	41066	40583	39766	39283	40825	39525	257	12050	500	29780	50	1	51414494	20360	15.99	2.53	12	0.53	2476.00	15658.00	51500	20240401	-23.11	29950	20231031	32.22	51500	-23.11	20240401	35000	13.14	20240227	51500	-23.11	20240401	29950	32.22	20231031	3.54	N	005290	500	257 억		5048186	N	N	1068	N	00	N
37	20240624	130206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39600	-650	5	-1.61	8618448000	216582	33.23	40250	40250	39600	52300	28200	40250	39792.28	9.82	0	-19793	41883	41066	40583	39766	39283	40825	39525	257	12050	500	29780	50	1	51414494	20360	15.99	2.53	12	0.42	2476.00	15658.00	51500	20240401	-23.11	29950	20231031	32.22	51500	-23.11	20240401	35000	13.14	20240227	51500	-23.11	20240401	29950	32.22	20231031	3.54	N	005290	500	257 억		5048186	N	N	1068	N	00	N
38	20240624	120206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39700	-550	5	-1.37	6963846800	174838	26.83	40250	40250	39600	52300	28200	40250	39829.46	9.82	0	-23641	41883	41066	40583	39766	39283	40825	39525	257	12050	500	29780	50	1	51414494	20412	16.03	2.54	12	0.34	2476.00	15658.00	51500	20240401	-22.91	29950	20231031	32.55	51500	-22.91	20240401	35000	13.43	20240227	51500	-22.91	20240401	29950	32.55	20231031	3.54	N	005290	500	257 억		5048186	N	N	1068	N	00	N
39	20240624	110207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39700	-550	5	-1.37	5935053100	148943	22.86	40250	40250	39600	52300	28200	40250	39846.89	9.82	0	-24601	41883	41066	40583	39766	39283	40825	39525	257	12050	500	29780	50	1	51414494	20412	16.03	2.54	12	0.29	2476.00	15658.00	51500	20240401	-22.91	29950	20231031	32.55	51500	-22.91	20240401	35000	13.43	20240227	51500	-22.91	20240401	29950	32.55	20231031	3.54	N	005290	500	257 억		5048186	N	N	1068	N	00	N
40	20240624	100207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39800	-450	5	-1.12	3534222950	88525	13.58	40250	40250	39750	52300	28200	40250	39922.18	9.82	0	-11825	41883	41066	40583	39766	39283	40825	39525	257	12050	500	29780	50	1	51414494	20463	16.07	2.54	12	0.17	2476.00	15658.00	51500	20240401	-22.72	29950	20231031	32.89	51500	-22.72	20240401	35000	13.71	20240227	51500	-22.72	20240401	29950	32.89	20231031	3.54	N	005290	500	257 억		5048186	N	N	1068	N	00	N
41	20240624	090207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39900	-350	5	-0.87	440434450	10991	1.69	40250	40250	39850	52300	28200	40250	40066.57	9.82	0	-2002	41883	41066	40583	39766	39283	40825	39525	257	12050	500	29780	50	1	51414494	20514	16.11	2.55	12	0.02	2476.00	15658.00	51500	20240401	-22.52	29950	20231031	33.22	51500	-22.52	20240401	35000	14.00	20240227	51500	-22.52	20240401	29950	33.22	20231031	3.54	N	005290	500	257 억		5048186	N	N	1068	N	00	N
42	20240621	160203	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40250	-1550	5	-3.71	26142829600	647180	127.27	41350	41400	40100	54300	29300	41800	40395.27	9.83	0	-41945	43700	42750	42150	41200	40600	42450	40900	257	12500	500	30930	50	1	51414494	20694	16.26	2.57	12	1.26	2476.00	15658.00	51500	20240401	-21.84	29950	20231031	34.39	51500	-21.84	20240401	35000	15.00	20240227	51500	-21.84	20240401	29950	34.39	20231031	3.57	N	005290	500	257 억		5052981	N	N	1068	N	00	N
43	20240621	150202	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40300	-1500	5	-3.59	23742513500	587487	115.53	41350	41400	40100	54300	29300	41800	40413.66	9.83	0	-42951	43700	42750	42150	41200	40600	42450	40900	257	12500	500	30930	50	1	51414494	20720	16.28	2.57	12	1.14	2476.00	15658.00	51500	20240401	-21.75	29950	20231031	34.56	51500	-21.75	20240401	35000	15.14	20240227	51500	-21.75	20240401	29950	34.56	20231031	3.57	N	005290	500	257 억		5052981	N	N	926	N	00	N
44	20240621	140202	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40250	-1550	5	-3.71	18501776350	457123	89.90	41350	41400	40100	54300	29300	41800	40474.37	9.83	0	-53284	43700	42750	42150	41200	40600	42450	40900	257	12500	500	30930	50	1	51414494	20694	16.26	2.57	12	0.89	2476.00	15658.00	51500	20240401	-21.84	29950	20231031	34.39	51500	-21.84	20240401	35000	15.00	20240227	51500	-21.84	20240401	29950	34.39	20231031	3.57	N	005290	500	257 억		5052981	N	N	926	N	00	N
45	20240621	130202	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40250	-1550	5	-3.71	16498170100	407422	80.12	41350	41400	40100	54300	29300	41800	40494.03	9.83	0	-54221	43700	42750	42150	41200	40600	42450	40900	257	12500	500	30930	50	1	51414494	20694	16.26	2.57	12	0.79	2476.00	15658.00	51500	20240401	-21.84	29950	20231031	34.39	51500	-21.84	20240401	35000	15.00	20240227	51500	-21.84	20240401	29950	34.39	20231031	3.57	N	005290	500	257 억		5052981	N	N	926	N	00	N
46	20240621	120204	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40250	-1550	5	-3.71	14353894650	354119	69.64	41350	41400	40100	54300	29300	41800	40534.07	9.83	0	-58925	43700	42750	42150	41200	40600	42450	40900	257	12500	500	30930	50	1	51414494	20694	16.26	2.57	12	0.69	2476.00	15658.00	51500	20240401	-21.84	29950	20231031	34.39	51500	-21.84	20240401	35000	15.00	20240227	51500	-21.84	20240401	29950	34.39	20231031	3.57	N	005290	500	257 억		5052981	N	N	926	N	00	N
47	20240621	110203	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40400	-1400	5	-3.35	12007068750	295894	58.19	41350	41400	40100	54300	29300	41800	40578.92	9.83	0	-55450	43700	42750	42150	41200	40600	42450	40900	257	12500	500	30930	50	1	51414494	20771	16.32	2.58	12	0.58	2476.00	15658.00	51500	20240401	-21.55	29950	20231031	34.89	51500	-21.55	20240401	35000	15.43	20240227	51500	-21.55	20240401	29950	34.89	20231031	3.57	N	005290	500	257 억		5052981	N	N	926	N	00	N
48	20240621	100202	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40450	-1350	5	-3.23	8835700900	217719	42.82	41350	41400	40100	54300	29300	41800	40583.00	9.83	0	-52025	43700	42750	42150	41200	40600	42450	40900	257	12500	500	30930	50	1	51414494	20797	16.34	2.58	12	0.42	2476.00	15658.00	51500	20240401	-21.46	29950	20231031	35.06	51500	-21.46	20240401	35000	15.57	20240227	51500	-21.46	20240401	29950	35.06	20231031	3.57	N	005290	500	257 억		5052981	N	N	926	N	00	N
49	20240621	090204	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41300	-500	5	-1.20	352535350	8533	1.68	41350	41400	41200	54300	29300	41800	41313.89	9.83	0	-2953	43700	42750	42150	41200	40600	42450	40900	257	12500	500	30930	50	1	51414494	21234	16.68	2.64	12	0.02	2476.00	15658.00	51500	20240401	-19.81	29950	20231031	37.90	51500	-19.81	20240401	35000	18.00	20240227	51500	-19.81	20240401	29950	37.90	20231031	3.57	N	005290	500	257 억		5052981	N	N	926	N	00	N
50	20240620	160203	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41800	-1050	5	-2.45	21312811700	506116	95.81	42850	43100	41550	55700	30000	42850	42111.26	9.87	0	-63431	43716	43282	42716	42282	41716	43500	42500	257	12850	500	31700	50	1	51414494	21491	16.88	2.67	12	0.98	2476.00	15658.00	51500	20240401	-18.83	29950	20231031	39.57	51500	-18.83	20240401	35000	19.43	20240227	51500	-18.83	20240401	29950	39.57	20231031	3.63	N	005290	500	257 억		5073976	N	N	926	N	00	N
51	20240620	150203	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41700	-1150	5	-2.68	19088485450	452812	85.72	42850	43100	41550	55700	30000	42850	42155.43	9.87	0	-55566	43716	43282	42716	42282	41716	43500	42500	257	12850	500	31700	50	1	51414494	21440	16.84	2.66	12	0.88	2476.00	15658.00	51500	20240401	-19.03	29950	20231031	39.23	51500	-19.03	20240401	35000	19.14	20240227	51500	-19.03	20240401	29950	39.23	20231031	3.63	N	005290	500	257 억		5073976	N	N	8373	N	00	N
52	20240620	140203	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41800	-1050	5	-2.45	15234047350	360269	68.20	42850	43100	41750	55700	30000	42850	42285.20	9.87	0	-44968	43716	43282	42716	42282	41716	43500	42500	257	12850	500	31700	50	1	51414494	21491	16.88	2.67	12	0.70	2476.00	15658.00	51500	20240401	-18.83	29950	20231031	39.57	51500	-18.83	20240401	35000	19.43	20240227	51500	-18.83	20240401	29950	39.57	20231031	3.63	N	005290	500	257 억		5073976	N	N	8373	N	00	N
53	20240620	130202	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42050	-800	5	-1.87	12522622450	295547	55.95	42850	43100	41850	55700	30000	42850	42371.00	9.87	0	-36100	43716	43282	42716	42282	41716	43500	42500	257	12850	500	31700	50	1	51414494	21620	16.98	2.69	12	0.57	2476.00	15658.00	51500	20240401	-18.35	29950	20231031	40.40	51500	-18.35	20240401	35000	20.14	20240227	51500	-18.35	20240401	29950	40.40	20231031	3.63	N	005290	500	257 억		5073976	N	N	8373	N	00	N
54	20240620	120203	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42100	-750	5	-1.75	10663539600	251268	47.57	42850	43100	42000	55700	30000	42850	42438.91	9.87	0	-31026	43716	43282	42716	42282	41716	43500	42500	257	12850	500	31700	50	1	51414494	21646	17.00	2.69	12	0.49	2476.00	15658.00	51500	20240401	-18.25	29950	20231031	40.57	51500	-18.25	20240401	35000	20.29	20240227	51500	-18.25	20240401	29950	40.57	20231031	3.63	N	005290	500	257 억		5073976	N	N	8373	N	00	N
55	20240620	110203	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42250	-600	5	-1.40	8024645850	188615	35.71	42850	43100	42150	55700	30000	42850	42545.11	9.87	0	-29299	43716	43282	42716	42282	41716	43500	42500	257	12850	500	31700	50	1	51414494	21723	17.06	2.70	12	0.37	2476.00	15658.00	51500	20240401	-17.96	29950	20231031	41.07	51500	-17.96	20240401	35000	20.71	20240227	51500	-17.96	20240401	29950	41.07	20231031	3.63	N	005290	500	257 억		5073976	N	N	8373	N	00	N
56	20240620	100203	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42450	-400	5	-0.93	5135129700	120283	22.77	42850	43100	42300	55700	30000	42850	42692.07	9.87	0	-6785	43716	43282	42716	42282	41716	43500	42500	257	12850	500	31700	50	1	51414494	21825	17.14	2.71	12	0.23	2476.00	15658.00	51500	20240401	-17.57	29950	20231031	41.74	51500	-17.57	20240401	35000	21.29	20240227	51500	-17.57	20240401	29950	41.74	20231031	3.63	N	005290	500	257 억		5073976	N	N	8373	N	00	N
57	20240620	090203	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42850	0	3	0.00	371243100	8657	1.64	42850	43100	42800	55700	30000	42850	42883.57	9.87	0	2102	43716	43282	42716	42282	41716	43500	42500	257	12850	500	31700	50	1	51414494	22031	17.31	2.74	12	0.02	2476.00	15658.00	51500	20240401	-16.80	29950	20231031	43.07	51500	-16.80	20240401	35000	22.43	20240227	51500	-16.80	20240401	29950	43.07	20231031	3.63	N	005290	500	257 억		5073976	N	N	8373	N	00	N
58	20240619	160202	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42850	650	2	1.54	22452685650	525628	98.68	42600	43150	42150	54800	29550	42200	42715.78	9.90	0	-11963	42933	42566	41883	41516	40833	42750	41700	257	12600	500	31220	50	1	51414494	22031	17.31	2.74	12	1.02	2476.00	15658.00	51500	20240401	-16.80	29950	20231031	43.07	51500	-16.80	20240401	35000	22.43	20240227	51500	-16.80	20240401	29950	43.07	20231031	3.66	N	005290	500	257 억		5087765	N	N	8373	N	00	N
59	20240619	150200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42950	750	2	1.78	21335820800	499560	93.78	42600	43150	42150	54800	29550	42200	42709.23	9.90	0	-15088	42933	42566	41883	41516	40833	42750	41700	257	12600	500	31220	50	1	51414494	22083	17.35	2.74	12	0.97	2476.00	15658.00	51500	20240401	-16.60	29950	20231031	43.41	51500	-16.60	20240401	35000	22.71	20240227	51500	-16.60	20240401	29950	43.41	20231031	3.66	N	005290	500	257 억		5087765	N	N	8165	N	00	N
60	20240619	140204	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42750	550	2	1.30	18724324600	438505	82.32	42600	43150	42150	54800	29550	42200	42700.37	9.90	0	-18693	42933	42566	41883	41516	40833	42750	41700	257	12600	500	31220	50	1	51414494	21980	17.27	2.73	12	0.85	2476.00	15658.00	51500	20240401	-16.99	29950	20231031	42.74	51500	-16.99	20240401	35000	22.14	20240227	51500	-16.99	20240401	29950	42.74	20231031	3.66	N	005290	500	257 억		5087765	N	N	8165	N	00	N
61	20240619	130202	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42250	50	2	0.12	17202714000	402693	75.60	42600	43150	42150	54800	29550	42200	42719.18	9.90	0	-23063	42933	42566	41883	41516	40833	42750	41700	257	12600	500	31220	50	1	51414494	21723	17.06	2.70	12	0.78	2476.00	15658.00	51500	20240401	-17.96	29950	20231031	41.07	51500	-17.96	20240401	35000	20.71	20240227	51500	-17.96	20240401	29950	41.07	20231031	3.66	N	005290	500	257 억		5087765	N	N	8165	N	00	N
62	20240619	120201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42500	300	2	0.71	14190490850	331740	62.28	42600	43150	42300	54800	29550	42200	42775.94	9.90	0	-572	42933	42566	41883	41516	40833	42750	41700	257	12600	500	31220	50	1	51414494	21851	17.16	2.71	12	0.65	2476.00	15658.00	51500	20240401	-17.48	29950	20231031	41.90	51500	-17.48	20240401	35000	21.43	20240227	51500	-17.48	20240401	29950	41.90	20231031	3.66	N	005290	500	257 억		5087765	N	N	8165	N	00	N
63	20240619	110202	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42700	500	2	1.18	12670605400	296054	55.58	42600	43150	42300	54800	29550	42200	42798.29	9.90	0	7406	42933	42566	41883	41516	40833	42750	41700	257	12600	500	31220	50	1	51414494	21954	17.25	2.73	12	0.58	2476.00	15658.00	51500	20240401	-17.09	29950	20231031	42.57	51500	-17.09	20240401	35000	22.00	20240227	51500	-17.09	20240401	29950	42.57	20231031	3.66	N	005290	500	257 억		5087765	N	N	8165	N	00	N
64	20240619	100202	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42700	500	2	1.18	9886096800	230728	43.31	42600	43150	42300	54800	29550	42200	42847.41	9.90	0	16666	42933	42566	41883	41516	40833	42750	41700	257	12600	500	31220	50	1	51414494	21954	17.25	2.73	12	0.45	2476.00	15658.00	51500	20240401	-17.09	29950	20231031	42.57	51500	-17.09	20240401	35000	22.00	20240227	51500	-17.09	20240401	29950	42.57	20231031	3.66	N	005290	500	257 억		5087765	N	N	8165	N	00	N
65	20240619	090204	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42450	250	2	0.59	957871700	22513	4.23	42600	42650	42300	54800	29550	42200	42547.51	9.90	0	-13058	42933	42566	41883	41516	40833	42750	41700	257	12600	500	31220	50	1	51414494	21825	17.14	2.71	12	0.04	2476.00	15658.00	51500	20240401	-17.57	29950	20231031	41.74	51500	-17.57	20240401	35000	21.29	20240227	51500	-17.57	20240401	29950	41.74	20231031	3.66	N	005290	500	257 억		5087765	N	N	8165	N	00	N
66	20240618	160202	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42200	1450	2	3.56	22204465150	530075	108.96	41250	42250	41200	52900	28550	40750	41889.10	9.89	0	-2633	41950	41350	40800	40200	39650	41075	39925	257	12150	500	30150	50	1	51414494	21697	17.04	2.70	12	1.03	2476.00	15658.00	51500	20240401	-18.06	29950	20231031	40.90	51500	-18.06	20240401	35000	20.57	20240227	51500	-18.06	20240401	29950	40.90	20231031	3.68	N	005290	500	257 억		5086039	N	N	8165	N	00	N
67	20240618	150200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42200	1450	2	3.56	20225317800	483148	99.32	41250	42200	41200	52900	28550	40750	41861.65	9.89	0	-6922	41950	41350	40800	40200	39650	41075	39925	257	12150	500	30150	50	1	51414494	21697	17.04	2.70	12	0.94	2476.00	15658.00	51500	20240401	-18.06	29950	20231031	40.90	51500	-18.06	20240401	35000	20.57	20240227	51500	-18.06	20240401	29950	40.90	20231031	3.68	N	005290	500	257 억		5086039	N	N	2229	N	00	N
68	20240618	140201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41750	1000	2	2.45	16465801150	393578	80.90	41250	42150	41200	52900	28550	40750	41836.32	9.89	0	-2020	41950	41350	40800	40200	39650	41075	39925	257	12150	500	30150	50	1	51414494	21466	16.86	2.67	12	0.77	2476.00	15658.00	51500	20240401	-18.93	29950	20231031	39.40	51500	-18.93	20240401	35000	19.29	20240227	51500	-18.93	20240401	29950	39.40	20231031	3.68	N	005290	500	257 억		5086039	N	N	2229	N	00	N
69	20240618	130202	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42000	1250	2	3.07	13926092150	333058	68.46	41250	42150	41200	52900	28550	40750	41812.97	9.89	0	3006	41950	41350	40800	40200	39650	41075	39925	257	12150	500	30150	50	1	51414494	21594	16.96	2.68	12	0.65	2476.00	15658.00	51500	20240401	-18.45	29950	20231031	40.23	51500	-18.45	20240401	35000	20.00	20240227	51500	-18.45	20240401	29950	40.23	20231031	3.68	N	005290	500	257 억		5086039	N	N	2229	N	00	N
70	20240618	120202	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41850	1100	2	2.70	11713811850	280182	57.59	41250	42150	41200	52900	28550	40750	41808.05	9.89	0	-692	41950	41350	40800	40200	39650	41075	39925	257	12150	500	30150	50	1	51414494	21517	16.90	2.67	12	0.54	2476.00	15658.00	51500	20240401	-18.74	29950	20231031	39.73	51500	-18.74	20240401	35000	19.57	20240227	51500	-18.74	20240401	29950	39.73	20231031	3.68	N	005290	500	257 억		5086039	N	N	2229	N	00	N
71	20240618	110201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41850	1100	2	2.70	10188279950	243696	50.09	41250	42150	41200	52900	28550	40750	41807.54	9.89	0	2685	41950	41350	40800	40200	39650	41075	39925	257	12150	500	30150	50	1	51414494	21517	16.90	2.67	12	0.47	2476.00	15658.00	51500	20240401	-18.74	29950	20231031	39.73	51500	-18.74	20240401	35000	19.57	20240227	51500	-18.74	20240401	29950	39.73	20231031	3.68	N	005290	500	257 억		5086039	N	N	2229	N	00	N
72	20240618	100201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42000	1250	2	3.07	7804975650	186751	38.39	41250	42150	41200	52900	28550	40750	41793.76	9.89	0	11224	41950	41350	40800	40200	39650	41075	39925	257	12150	500	30150	50	1	51414494	21594	16.96	2.68	12	0.36	2476.00	15658.00	51500	20240401	-18.45	29950	20231031	40.23	51500	-18.45	20240401	35000	20.00	20240227	51500	-18.45	20240401	29950	40.23	20231031	3.68	N	005290	500	257 억		5086039	N	N	2229	N	00	N
73	20240618	090202	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41350	600	2	1.47	589574150	14265	2.93	41250	41550	41200	52900	28550	40750	41332.08	9.89	0	1713	41950	41350	40800	40200	39650	41075	39925	257	12150	500	30150	50	1	51414494	21260	16.70	2.64	12	0.03	2476.00	15658.00	51500	20240401	-19.71	29950	20231031	38.06	51500	-19.71	20240401	35000	18.14	20240227	51500	-19.71	20240401	29950	38.06	20231031	3.68	N	005290	500	257 억		5086039	N	N	2229	N	00	N
74	20240617	160159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40750	-600	5	-1.45	19730200500	483332	73.43	41300	41400	40250	53700	28950	41350	40821.22	9.76	0	56886	42983	42166	41683	40866	40383	41925	40625	257	12350	500	30590	50	1	51414494	20951	16.46	2.60	12	0.94	2476.00	15658.00	51500	20240401	-20.87	29950	20231031	36.06	51500	-20.87	20240401	35000	16.43	20240227	51500	-20.87	20240401	29950	36.06	20231031	3.66	N	005290	500	257 억		5018351	N	N	2229	N	00	N
75	20240617	150203	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40750	-600	5	-1.45	18160785400	444790	67.58	41300	41400	40250	53700	28950	41350	40829.79	9.76	0	41776	42983	42166	41683	40866	40383	41925	40625	257	12350	500	30590	50	1	51414494	20951	16.46	2.60	12	0.87	2476.00	15658.00	51500	20240401	-20.87	29950	20231031	36.06	51500	-20.87	20240401	35000	16.43	20240227	51500	-20.87	20240401	29950	36.06	20231031	3.66	N	005290	500	257 억		5018351	N	N	38056	N	00	N
76	20240617	140200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40650	-700	5	-1.69	14396200600	352393	53.54	41300	41400	40250	53700	28950	41350	40852.40	9.76	0	16524	42983	42166	41683	40866	40383	41925	40625	257	12350	500	30590	50	1	51414494	20900	16.42	2.60	12	0.69	2476.00	15658.00	51500	20240401	-21.07	29950	20231031	35.73	51500	-21.07	20240401	35000	16.14	20240227	51500	-21.07	20240401	29950	35.73	20231031	3.66	N	005290	500	257 억		5018351	N	N	38056	N	00	N
77	20240617	130159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40950	-400	5	-0.97	11674064050	285668	43.40	41300	41400	40250	53700	28950	41350	40865.50	9.76	0	17652	42983	42166	41683	40866	40383	41925	40625	257	12350	500	30590	50	1	51414494	21054	16.54	2.62	12	0.56	2476.00	15658.00	51500	20240401	-20.49	29950	20231031	36.73	51500	-20.49	20240401	35000	17.00	20240227	51500	-20.49	20240401	29950	36.73	20231031	3.66	N	005290	500	257 억		5018351	N	N	38056	N	00	N
78	20240617	120159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40800	-550	5	-1.33	10605261450	259527	39.43	41300	41400	40250	53700	28950	41350	40863.43	9.76	0	15098	42983	42166	41683	40866	40383	41925	40625	257	12350	500	30590	50	1	51414494	20977	16.48	2.61	12	0.50	2476.00	15658.00	51500	20240401	-20.78	29950	20231031	36.23	51500	-20.78	20240401	35000	16.57	20240227	51500	-20.78	20240401	29950	36.23	20231031	3.66	N	005290	500	257 억		5018351	N	N	38056	N	00	N
79	20240617	110159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40900	-450	5	-1.09	9192042400	224896	34.17	41300	41400	40250	53700	28950	41350	40871.99	9.76	0	15789	42983	42166	41683	40866	40383	41925	40625	257	12350	500	30590	50	1	51414494	21029	16.52	2.61	12	0.44	2476.00	15658.00	51500	20240401	-20.58	29950	20231031	36.56	51500	-20.58	20240401	35000	16.86	20240227	51500	-20.58	20240401	29950	36.56	20231031	3.66	N	005290	500	257 억		5018351	N	N	38056	N	00	N
80	20240617	100200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41200	-150	5	-0.36	6246689700	153298	23.29	41300	41350	40250	53700	28950	41350	40747.88	9.76	0	17574	42983	42166	41683	40866	40383	41925	40625	257	12350	500	30590	50	1	51414494	21183	16.64	2.63	12	0.30	2476.00	15658.00	51500	20240401	-20.00	29950	20231031	37.56	51500	-20.00	20240401	35000	17.71	20240227	51500	-20.00	20240401	29950	37.56	20231031	3.66	N	005290	500	257 억		5018351	N	N	38056	N	00	N
81	20240617	090200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40950	-400	5	-0.97	576044150	14012	2.13	41300	41350	40950	53700	28950	41350	41107.29	9.76	0	-7504	42983	42166	41683	40866	40383	41925	40625	257	12350	500	30590	50	1	51414494	21054	16.54	2.62	12	0.03	2476.00	15658.00	51500	20240401	-20.49	29950	20231031	36.73	51500	-20.49	20240401	35000	17.00	20240227	51500	-20.49	20240401	29950	36.73	20231031	3.66	N	005290	500	257 억		5018351	N	N	38056	N	00	N
82	20240614	160150	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41350	-700	5	-1.66	27328218800	654297	78.28	42250	42500	41200	54600	29450	42050	41767.87	9.76	0	-71771	43783	42916	42483	41616	41183	42700	41400	257	12550	500	31110	50	1	51414494	21260	16.70	2.64	12	1.27	2476.00	15658.00	51500	20240401	-19.71	29950	20231031	38.06	51500	-19.71	20240401	35000	18.14	20240227	51500	-19.71	20240401	29950	38.06	20231031	3.61	N	005290	500	257 억		5020508	N	N	38056	N	00	N
83	20240614	150150	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41450	-600	5	-1.43	24215362150	579020	69.27	42250	42500	41200	54600	29450	42050	41821.25	9.76	0	-61210	43783	42916	42483	41616	41183	42700	41400	257	12550	500	31110	50	1	51414494	21311	16.74	2.65	12	1.13	2476.00	15658.00	51500	20240401	-19.51	29950	20231031	38.40	51500	-19.51	20240401	35000	18.43	20240227	51500	-19.51	20240401	29950	38.40	20231031	3.61	N	005290	500	257 억		5020508	N	N	133482	N	00	N
84	20240614	140150	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41550	-500	5	-1.19	19477293800	464457	55.57	42250	42500	41200	54600	29450	42050	41935.60	9.76	0	-45624	43783	42916	42483	41616	41183	42700	41400	257	12550	500	31110	50	1	51414494	21363	16.78	2.65	12	0.90	2476.00	15658.00	51500	20240401	-19.32	29950	20231031	38.73	51500	-19.32	20240401	35000	18.71	20240227	51500	-19.32	20240401	29950	38.73	20231031	3.61	N	005290	500	257 억		5020508	N	N	133482	N	00	N
85	20240614	130150	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41600	-450	5	-1.07	14402439600	341941	40.91	42250	42500	41600	54600	29450	42050	42119.68	9.76	0	-22520	43783	42916	42483	41616	41183	42700	41400	257	12550	500	31110	50	1	51414494	21388	16.80	2.66	12	0.67	2476.00	15658.00	51500	20240401	-19.22	29950	20231031	38.90	51500	-19.22	20240401	35000	18.86	20240227	51500	-19.22	20240401	29950	38.90	20231031	3.61	N	005290	500	257 억		5020508	N	N	133482	N	00	N
86	20240614	120151	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42100	50	2	0.12	11038269850	261615	31.30	42250	42500	41800	54600	29450	42050	42192.85	9.76	0	-5631	43783	42916	42483	41616	41183	42700	41400	257	12550	500	31110	50	1	51414494	21646	17.00	2.69	12	0.51	2476.00	15658.00	51500	20240401	-18.25	29950	20231031	40.57	51500	-18.25	20240401	35000	20.29	20240227	51500	-18.25	20240401	29950	40.57	20231031	3.61	N	005290	500	257 억		5020508	N	N	133482	N	00	N
87	20240614	110157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42050	0	3	0.00	9784739250	231902	27.74	42250	42500	41800	54600	29450	42050	42193.48	9.76	0	-5440	43783	42916	42483	41616	41183	42700	41400	257	12550	500	31110	50	1	51414494	21620	16.98	2.69	12	0.45	2476.00	15658.00	51500	20240401	-18.35	29950	20231031	40.40	51500	-18.35	20240401	35000	20.14	20240227	51500	-18.35	20240401	29950	40.40	20231031	3.61	N	005290	500	257 억		5020508	N	N	133482	N	00	N
88	20240614	100158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42400	350	2	0.83	6199720900	146815	17.56	42250	42500	41950	54600	29450	42050	42228.23	9.76	0	-3091	43783	42916	42483	41616	41183	42700	41400	257	12550	500	31110	50	1	51414494	21800	17.12	2.71	12	0.29	2476.00	15658.00	51500	20240401	-17.67	29950	20231031	41.57	51500	-17.67	20240401	35000	21.14	20240227	51500	-17.67	20240401	29950	41.57	20231031	3.61	N	005290	500	257 억		5020508	N	N	133482	N	00	N
89	20240614	090159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42350	300	2	0.71	417814050	9890	1.18	42250	42400	42150	54600	29450	42050	42247.91	9.76	0	963	43783	42916	42483	41616	41183	42700	41400	257	12550	500	31110	50	1	51414494	21774	17.10	2.70	12	0.02	2476.00	15658.00	51500	20240401	-17.77	29950	20231031	41.40	51500	-17.77	20240401	35000	21.00	20240227	51500	-17.77	20240401	29950	41.40	20231031	3.61	N	005290	500	257 억		5020508	N	N	133482	N	00	N
90	20240613	160158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42050	-450	5	-1.06	35301538100	831008	267.52	43300	43350	42050	55200	29750	42500	42481.52	9.62	0	30780	43333	42916	42533	42116	41733	43125	42325	257	12700	500	31450	50	1	51414494	21620	16.98	2.69	12	1.62	2476.00	15658.00	51500	20240401	-18.35	29950	20231031	40.40	51500	-18.35	20240401	35000	20.14	20240227	51500	-18.35	20240401	29950	40.40	20231031	3.62	N	005290	500	257 억		4944007	N	N	131499	N	00	N
91	20240613	150201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42250	-250	5	-0.59	26452846800	620707	199.82	43300	43350	42050	55200	29750	42500	42617.29	9.62	0	-7071	43333	42916	42533	42116	41733	43125	42325	257	12700	500	31450	50	1	51414494	21723	17.06	2.70	12	1.21	2476.00	15658.00	51500	20240401	-17.96	29950	20231031	41.07	51500	-17.96	20240401	35000	20.71	20240227	51500	-17.96	20240401	29950	41.07	20231031	3.62	N	005290	500	257 억		4944007	N	N	15162	N	00	N
92	20240613	140158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42400	-100	5	-0.24	22096136900	517669	166.65	43300	43350	42200	55200	29750	42500	42683.91	9.62	0	-5542	43333	42916	42533	42116	41733	43125	42325	257	12700	500	31450	50	1	51414494	21800	17.12	2.71	12	1.01	2476.00	15658.00	51500	20240401	-17.67	29950	20231031	41.57	51500	-17.67	20240401	35000	21.14	20240227	51500	-17.67	20240401	29950	41.57	20231031	3.62	N	005290	500	257 억		4944007	N	N	15162	N	00	N
93	20240613	130158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42350	-150	5	-0.35	19251195550	450373	144.98	43300	43350	42200	55200	29750	42500	42745.01	9.62	0	-4949	43333	42916	42533	42116	41733	43125	42325	257	12700	500	31450	50	1	51414494	21774	17.10	2.70	12	0.88	2476.00	15658.00	51500	20240401	-17.77	29950	20231031	41.40	51500	-17.77	20240401	35000	21.00	20240227	51500	-17.77	20240401	29950	41.40	20231031	3.62	N	005290	500	257 억		4944007	N	N	15162	N	00	N
94	20240613	120157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	300	2	0.71	15993137150	373635	120.28	43300	43350	42400	55200	29750	42500	42804.18	9.62	0	-11287	43333	42916	42533	42116	41733	43125	42325	257	12700	500	31450	50	1	51414494	22005	17.29	2.73	12	0.73	2476.00	15658.00	51500	20240401	-16.89	29950	20231031	42.90	51500	-16.89	20240401	35000	22.29	20240227	51500	-16.89	20240401	29950	42.90	20231031	3.62	N	005290	500	257 억		4944007	N	N	15162	N	00	N
95	20240613	110157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42550	50	2	0.12	12950778050	302388	97.34	43300	43350	42400	55200	29750	42500	42828.35	9.62	0	-25329	43333	42916	42533	42116	41733	43125	42325	257	12700	500	31450	50	1	51414494	21877	17.18	2.72	12	0.59	2476.00	15658.00	51500	20240401	-17.38	29950	20231031	42.07	51500	-17.38	20240401	35000	21.57	20240227	51500	-17.38	20240401	29950	42.07	20231031	3.62	N	005290	500	257 억		4944007	N	N	15162	N	00	N
96	20240613	100157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42750	250	2	0.59	7582306400	176462	56.81	43300	43350	42700	55200	29750	42500	42968.51	9.62	0	-11898	43333	42916	42533	42116	41733	43125	42325	257	12700	500	31450	50	1	51414494	21980	17.27	2.73	12	0.34	2476.00	15658.00	51500	20240401	-16.99	29950	20231031	42.74	51500	-16.99	20240401	35000	22.14	20240227	51500	-16.99	20240401	29950	42.74	20231031	3.62	N	005290	500	257 억		4944007	N	N	15162	N	00	N
97	20240613	090201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43250	750	2	1.76	1498925050	34662	11.16	43300	43350	43000	55200	29750	42500	43244.15	9.62	0	-4439	43333	42916	42533	42116	41733	43125	42325	257	12700	500	31450	50	1	51414494	22237	17.47	2.76	12	0.07	2476.00	15658.00	51500	20240401	-16.02	29950	20231031	44.41	51500	-16.02	20240401	35000	23.57	20240227	51500	-16.02	20240401	29950	44.41	20231031	3.62	N	005290	500	257 억		4944007	N	N	15162	N	00	N
98	20240612	160155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42500	200	2	0.47	13060234150	307939	87.76	42300	42950	42150	54900	29650	42300	42411.61	9.63	0	-5498	43833	43066	42683	41916	41533	42875	41725	257	12600	500	31300	50	1	51414494	21851	17.16	2.71	12	0.60	2476.00	15658.00	51500	20240401	-17.48	29950	20231031	41.90	51500	-17.48	20240401	35000	21.43	20240227	51500	-17.48	20240401	29950	41.90	20231031	3.62	N	005290	500	257 억		4952438	N	N	15153	N	00	N
99	20240612	150202	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42550	250	2	0.59	11809428650	278446	79.35	42300	42950	42150	54900	29650	42300	42411.95	9.63	0	-8598	43833	43066	42683	41916	41533	42875	41725	257	12600	500	31300	50	1	51414494	21877	17.18	2.72	12	0.54	2476.00	15658.00	51500	20240401	-17.38	29950	20231031	42.07	51500	-17.38	20240401	35000	21.57	20240227	51500	-17.38	20240401	29950	42.07	20231031	3.62	N	005290	500	257 억		4952438	N	N	487	N	00	N
100	20240612	140156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42250	-50	5	-0.12	9348771800	220403	62.81	42300	42950	42200	54900	29650	42300	42416.76	9.63	0	-15830	43833	43066	42683	41916	41533	42875	41725	257	12600	500	31300	50	1	51414494	21723	17.06	2.70	12	0.43	2476.00	15658.00	51500	20240401	-17.96	29950	20231031	41.07	51500	-17.96	20240401	35000	20.71	20240227	51500	-17.96	20240401	29950	41.07	20231031	3.62	N	005290	500	257 억		4952438	N	N	487	N	00	N
101	20240612	130158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42400	100	2	0.24	8106099900	191036	54.44	42300	42950	42200	54900	29650	42300	42432.37	9.63	0	-16216	43833	43066	42683	41916	41533	42875	41725	257	12600	500	31300	50	1	51414494	21800	17.12	2.71	12	0.37	2476.00	15658.00	51500	20240401	-17.67	29950	20231031	41.57	51500	-17.67	20240401	35000	21.14	20240227	51500	-17.67	20240401	29950	41.57	20231031	3.62	N	005290	500	257 억		4952438	N	N	487	N	00	N
102	20240612	120156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42300	0	3	0.00	7255577900	170927	48.71	42300	42950	42200	54900	29650	42300	42448.47	9.63	0	-15425	43833	43066	42683	41916	41533	42875	41725	257	12600	500	31300	50	1	51414494	21748	17.08	2.70	12	0.33	2476.00	15658.00	51500	20240401	-17.86	29950	20231031	41.24	51500	-17.86	20240401	35000	20.86	20240227	51500	-17.86	20240401	29950	41.24	20231031	3.62	N	005290	500	257 억		4952438	N	N	487	N	00	N
103	20240612	110156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42450	150	2	0.35	6249899850	147201	41.95	42300	42950	42200	54900	29650	42300	42458.35	9.63	0	-19484	43833	43066	42683	41916	41533	42875	41725	257	12600	500	31300	50	1	51414494	21825	17.14	2.71	12	0.29	2476.00	15658.00	51500	20240401	-17.57	29950	20231031	41.74	51500	-17.57	20240401	35000	21.29	20240227	51500	-17.57	20240401	29950	41.74	20231031	3.62	N	005290	500	257 억		4952438	N	N	487	N	00	N
104	20240612	100157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42250	-50	5	-0.12	4939313450	116282	33.14	42300	42950	42200	54900	29650	42300	42477.14	9.63	0	-18777	43833	43066	42683	41916	41533	42875	41725	257	12600	500	31300	50	1	51414494	21723	17.06	2.70	12	0.23	2476.00	15658.00	51500	20240401	-17.96	29950	20231031	41.07	51500	-17.96	20240401	35000	20.71	20240227	51500	-17.96	20240401	29950	41.07	20231031	3.62	N	005290	500	257 억		4952438	N	N	487	N	00	N
105	20240612	090156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42350	50	2	0.12	612849000	14480	4.13	42300	42550	42200	54900	29650	42300	42323.95	9.63	0	3192	43833	43066	42683	41916	41533	42875	41725	257	12600	500	31300	50	1	51414494	21774	17.10	2.70	12	0.03	2476.00	15658.00	51500	20240401	-17.77	29950	20231031	41.40	51500	-17.77	20240401	35000	21.00	20240227	51500	-17.77	20240401	29950	41.40	20231031	3.62	N	005290	500	257 억		4952438	N	N	487	N	00	N
106	20240610	160156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43200	-300	5	-0.69	10724305400	249210	48.44	43400	43500	42650	56500	30450	43500	43032.27	9.65	0	16850	44666	44082	43366	42782	42066	44375	43075	257	13000	500	32190	50	1	51414494	22211	17.45	2.76	12	0.48	2476.00	15658.00	51500	20240401	-16.12	29950	20231031	44.24	51500	-16.12	20240401	35000	23.43	20240227	51500	-16.12	20240401	29950	44.24	20231031	3.63	N	005290	500	257 억		4960363	N	N	5966	N	00	N
107	20240610	150157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43350	-150	5	-0.34	9840833400	228773	44.47	43400	43500	42650	56500	30450	43500	43015.12	9.65	0	17611	44666	44082	43366	42782	42066	44375	43075	257	13000	500	32190	50	1	51414494	22288	17.51	2.77	12	0.44	2476.00	15658.00	51500	20240401	-15.83	29950	20231031	44.74	51500	-15.83	20240401	35000	23.86	20240227	51500	-15.83	20240401	29950	44.74	20231031	3.63	N	005290	500	257 억		4960363	N	N	8389	N	00	N
108	20240610	140156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43350	-150	5	-0.34	8595021650	199999	38.87	43400	43500	42650	56500	30450	43500	42974.59	9.65	0	13466	44666	44082	43366	42782	42066	44375	43075	257	13000	500	32190	50	1	51414494	22288	17.51	2.77	12	0.39	2476.00	15658.00	51500	20240401	-15.83	29950	20231031	44.74	51500	-15.83	20240401	35000	23.86	20240227	51500	-15.83	20240401	29950	44.74	20231031	3.63	N	005290	500	257 억		4960363	N	N	8389	N	00	N
109	20240610	130156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43100	-400	5	-0.92	7418030950	172728	33.57	43400	43500	42650	56500	30450	43500	42945.42	9.65	0	3528	44666	44082	43366	42782	42066	44375	43075	257	13000	500	32190	50	1	51414494	22160	17.41	2.75	12	0.34	2476.00	15658.00	51500	20240401	-16.31	29950	20231031	43.91	51500	-16.31	20240401	35000	23.14	20240227	51500	-16.31	20240401	29950	43.91	20231031	3.63	N	005290	500	257 억		4960363	N	N	8389	N	00	N
110	20240610	120155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43000	-500	5	-1.15	6797157450	158293	30.77	43400	43500	42650	56500	30450	43500	42939.37	9.65	0	-1094	44666	44082	43366	42782	42066	44375	43075	257	13000	500	32190	50	1	51414494	22108	17.37	2.75	12	0.31	2476.00	15658.00	51500	20240401	-16.50	29950	20231031	43.57	51500	-16.50	20240401	35000	22.86	20240227	51500	-16.50	20240401	29950	43.57	20231031	3.63	N	005290	500	257 억		4960363	N	N	8389	N	00	N
111	20240610	110156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42850	-650	5	-1.49	5829361200	135737	26.38	43400	43500	42650	56500	30450	43500	42944.86	9.65	0	-1042	44666	44082	43366	42782	42066	44375	43075	257	13000	500	32190	50	1	51414494	22031	17.31	2.74	12	0.26	2476.00	15658.00	51500	20240401	-16.80	29950	20231031	43.07	51500	-16.80	20240401	35000	22.43	20240227	51500	-16.80	20240401	29950	43.07	20231031	3.63	N	005290	500	257 억		4960363	N	N	8389	N	00	N
112	20240610	100157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42900	-600	5	-1.38	3137446750	72862	14.16	43400	43500	42850	56500	30450	43500	43058.44	9.65	0	-10017	44666	44082	43366	42782	42066	44375	43075	257	13000	500	32190	50	1	51414494	22057	17.33	2.74	12	0.14	2476.00	15658.00	51500	20240401	-16.70	29950	20231031	43.24	51500	-16.70	20240401	35000	22.57	20240227	51500	-16.70	20240401	29950	43.24	20231031	3.63	N	005290	500	257 억		4960363	N	N	8389	N	00	N
113	20240610	090200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43050	-450	5	-1.03	487011950	11255	2.19	43400	43500	43000	56500	30450	43500	43264.91	9.65	0	-5776	44666	44082	43366	42782	42066	44375	43075	257	13000	500	32190	50	1	51414494	22134	17.39	2.75	12	0.02	2476.00	15658.00	51500	20240401	-16.41	29950	20231031	43.74	51500	-16.41	20240401	35000	23.00	20240227	51500	-16.41	20240401	29950	43.74	20231031	3.63	N	005290	500	257 억		4960363	N	N	8389	N	00	N
114	20240607	160159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43500	1000	2	2.35	22273268350	511712	128.85	42950	43950	42650	55200	29750	42500	43527.04	9.63	0	-5112	43866	43182	42816	42132	41766	43000	41950	257	12700	500	31450	50	1	51414494	22365	17.57	2.78	12	1.00	2476.00	15658.00	51500	20240401	-15.53	29950	20231031	45.24	51500	-15.53	20240401	35000	24.29	20240227	51500	-15.53	20240401	29950	45.24	20231031	3.63	N	005290	500	257 억		4949201	N	N	8386	N	00	N
115	20240607	150200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43550	1050	2	2.47	20928614900	480814	121.07	42950	43950	42650	55200	29750	42500	43527.53	9.63	0	8979	43866	43182	42816	42132	41766	43000	41950	257	12700	500	31450	50	1	51414494	22391	17.59	2.78	12	0.94	2476.00	15658.00	51500	20240401	-15.44	29950	20231031	45.41	51500	-15.44	20240401	35000	24.43	20240227	51500	-15.44	20240401	29950	45.41	20231031	3.63	N	005290	500	257 억		4949201	N	N	3809	N	00	N
116	20240607	140159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43750	1250	2	2.94	19922958350	457797	115.28	42950	43950	42650	55200	29750	42500	43519.27	9.63	0	11074	43866	43182	42816	42132	41766	43000	41950	257	12700	500	31450	50	1	51414494	22494	17.67	2.79	12	0.89	2476.00	15658.00	51500	20240401	-15.05	29950	20231031	46.08	51500	-15.05	20240401	35000	25.00	20240227	51500	-15.05	20240401	29950	46.08	20231031	3.63	N	005290	500	257 억		4949201	N	N	3809	N	00	N
117	20240607	130200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43550	1050	2	2.47	17599437300	404607	101.88	42950	43950	42650	55200	29750	42500	43497.69	9.63	0	13381	43866	43182	42816	42132	41766	43000	41950	257	12700	500	31450	50	1	51414494	22391	17.59	2.78	12	0.79	2476.00	15658.00	51500	20240401	-15.44	29950	20231031	45.41	51500	-15.44	20240401	35000	24.43	20240227	51500	-15.44	20240401	29950	45.41	20231031	3.63	N	005290	500	257 억		4949201	N	N	3809	N	00	N
118	20240607	120200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43700	1200	2	2.82	16412815550	377367	95.02	42950	43950	42650	55200	29750	42500	43493.06	9.63	0	23205	43866	43182	42816	42132	41766	43000	41950	257	12700	500	31450	50	1	51414494	22468	17.65	2.79	12	0.73	2476.00	15658.00	51500	20240401	-15.15	29950	20231031	45.91	51500	-15.15	20240401	35000	24.86	20240227	51500	-15.15	20240401	29950	45.91	20231031	3.63	N	005290	500	257 억		4949201	N	N	3809	N	00	N
119	20240607	110200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43650	1150	2	2.71	14397800000	331248	83.41	42950	43950	42650	55200	29750	42500	43465.41	9.63	0	25469	43866	43182	42816	42132	41766	43000	41950	257	12700	500	31450	50	1	51414494	22442	17.63	2.79	12	0.64	2476.00	15658.00	51500	20240401	-15.24	29950	20231031	45.74	51500	-15.24	20240401	35000	24.71	20240227	51500	-15.24	20240401	29950	45.74	20231031	3.63	N	005290	500	257 억		4949201	N	N	3809	N	00	N
120	20240607	100159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43750	1250	2	2.94	11401917650	262608	66.13	42950	43950	42650	55200	29750	42500	43418.13	9.63	0	24550	43866	43182	42816	42132	41766	43000	41950	257	12700	500	31450	50	1	51414494	22494	17.67	2.79	12	0.51	2476.00	15658.00	51500	20240401	-15.05	29950	20231031	46.08	51500	-15.05	20240401	35000	25.00	20240227	51500	-15.05	20240401	29950	46.08	20231031	3.63	N	005290	500	257 억		4949201	N	N	3809	N	00	N
121	20240607	090158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43000	500	2	1.18	702084200	16355	4.12	42950	43050	42750	55200	29750	42500	42928.64	9.63	0	-2593	43866	43182	42816	42132	41766	43000	41950	257	12700	500	31450	50	1	51414494	22108	17.37	2.75	12	0.03	2476.00	15658.00	51500	20240401	-16.50	29950	20231031	43.57	51500	-16.50	20240401	35000	22.86	20240227	51500	-16.50	20240401	29950	43.57	20231031	3.63	N	005290	500	257 억		4949201	N	N	3809	N	00	N
122	20240605	160158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42500	400	2	0.95	16878743300	394018	113.51	43000	43500	42450	54700	29500	42100	42837.72	9.59	0	4474	43166	42632	42266	41732	41366	42450	41550	257	12600	500	31150	50	1	51414494	21851	17.16	2.71	12	0.77	2476.00	15658.00	51500	20240401	-17.48	29950	20231031	41.90	51500	-17.48	20240401	35000	21.43	20240227	51500	-17.48	20240401	29950	41.90	20231031	3.64	N	005290	500	257 억		4932005	N	N	3698	N	00	N
123	20240605	150159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42600	500	2	1.19	16009136150	373571	107.62	43000	43500	42450	54700	29500	42100	42854.33	9.59	0	4335	43166	42632	42266	41732	41366	42450	41550	257	12600	500	31150	50	1	51414494	21903	17.21	2.72	12	0.73	2476.00	15658.00	51500	20240401	-17.28	29950	20231031	42.24	51500	-17.28	20240401	35000	21.71	20240227	51500	-17.28	20240401	29950	42.24	20231031	3.64	N	005290	500	257 억		4932005	N	N	58	N	00	N
124	20240605	140158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42600	500	2	1.19	14702863900	342902	98.78	43000	43500	42450	54700	29500	42100	42877.74	9.59	0	4811	43166	42632	42266	41732	41366	42450	41550	257	12600	500	31150	50	1	51414494	21903	17.21	2.72	12	0.67	2476.00	15658.00	51500	20240401	-17.28	29950	20231031	42.24	51500	-17.28	20240401	35000	21.71	20240227	51500	-17.28	20240401	29950	42.24	20231031	3.64	N	005290	500	257 억		4932005	N	N	58	N	00	N
125	20240605	130159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42500	400	2	0.95	13770768450	321014	92.47	43000	43500	42450	54700	29500	42100	42897.72	9.59	0	7025	43166	42632	42266	41732	41366	42450	41550	257	12600	500	31150	50	1	51414494	21851	17.16	2.71	12	0.62	2476.00	15658.00	51500	20240401	-17.48	29950	20231031	41.90	51500	-17.48	20240401	35000	21.43	20240227	51500	-17.48	20240401	29950	41.90	20231031	3.64	N	005290	500	257 억		4932005	N	N	58	N	00	N
126	20240605	120157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42700	600	2	1.43	12526086050	291800	84.06	43000	43500	42500	54700	29500	42100	42926.96	9.59	0	13345	43166	42632	42266	41732	41366	42450	41550	257	12600	500	31150	50	1	51414494	21954	17.25	2.73	12	0.57	2476.00	15658.00	51500	20240401	-17.09	29950	20231031	42.57	51500	-17.09	20240401	35000	22.00	20240227	51500	-17.09	20240401	29950	42.57	20231031	3.64	N	005290	500	257 억		4932005	N	N	58	N	00	N
127	20240605	110159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	700	2	1.66	11389472350	265199	76.40	43000	43500	42500	54700	29500	42100	42946.89	9.59	0	13727	43166	42632	42266	41732	41366	42450	41550	257	12600	500	31150	50	1	51414494	22005	17.29	2.73	12	0.52	2476.00	15658.00	51500	20240401	-16.89	29950	20231031	42.90	51500	-16.89	20240401	35000	22.29	20240227	51500	-16.89	20240401	29950	42.90	20231031	3.64	N	005290	500	257 억		4932005	N	N	58	N	00	N
128	20240605	100159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42750	650	2	1.54	9354719100	217700	62.71	43000	43500	42500	54700	29500	42100	42970.69	9.59	0	11328	43166	42632	42266	41732	41366	42450	41550	257	12600	500	31150	50	1	51414494	21980	17.27	2.73	12	0.42	2476.00	15658.00	51500	20240401	-16.99	29950	20231031	42.74	51500	-16.99	20240401	35000	22.14	20240227	51500	-16.99	20240401	29950	42.74	20231031	3.64	N	005290	500	257 억		4932005	N	N	58	N	00	N
129	20240605	090159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42900	800	2	1.90	987026200	22961	6.61	43000	43050	42800	54700	29500	42100	42987.07	9.59	0	-4687	43166	42632	42266	41732	41366	42450	41550	257	12600	500	31150	50	1	51414494	22057	17.33	2.74	12	0.04	2476.00	15658.00	51500	20240401	-16.70	29950	20231031	43.24	51500	-16.70	20240401	35000	22.57	20240227	51500	-16.70	20240401	29950	43.24	20231031	3.64	N	005290	500	257 억		4932005	N	N	58	N	00	N
130	20240604	160156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42100	-550	5	-1.29	13706982950	323791	78.26	42650	42800	41900	55400	29900	42650	42333.00	9.57	0	4068	43816	43232	42516	41932	41216	43525	42225	257	12750	500	31560	50	1	51414494	21646	17.00	2.69	12	0.63	2476.00	15658.00	51500	20240401	-18.25	29950	20231031	40.57	51500	-18.25	20240401	35000	20.29	20240227	51500	-18.25	20240401	29950	40.57	20231031	3.62	N	005290	500	257 억		4921877	N	N	58	N	00	N
131	20240604	150158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41950	-700	5	-1.64	12487756700	294779	71.24	42650	42800	41950	55400	29900	42650	42363.11	9.57	0	4669	43816	43232	42516	41932	41216	43525	42225	257	12750	500	31560	50	1	51414494	21568	16.94	2.68	12	0.57	2476.00	15658.00	51500	20240401	-18.54	29950	20231031	40.07	51500	-18.54	20240401	35000	19.86	20240227	51500	-18.54	20240401	29950	40.07	20231031	3.62	N	005290	500	257 억		4921877	N	N	65	N	00	N
132	20240604	140158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42300	-350	5	-0.82	9748193000	229744	55.53	42650	42800	42000	55400	29900	42650	42430.67	9.57	0	21358	43816	43232	42516	41932	41216	43525	42225	257	12750	500	31560	50	1	51414494	21748	17.08	2.70	12	0.45	2476.00	15658.00	51500	20240401	-17.86	29950	20231031	41.24	51500	-17.86	20240401	35000	20.86	20240227	51500	-17.86	20240401	29950	41.24	20231031	3.62	N	005290	500	257 억		4921877	N	N	65	N	00	N
133	20240604	130157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42500	-150	5	-0.35	8425230800	198531	47.98	42650	42800	42000	55400	29900	42650	42437.86	9.57	0	19889	43816	43232	42516	41932	41216	43525	42225	257	12750	500	31560	50	1	51414494	21851	17.16	2.71	12	0.39	2476.00	15658.00	51500	20240401	-17.48	29950	20231031	41.90	51500	-17.48	20240401	35000	21.43	20240227	51500	-17.48	20240401	29950	41.90	20231031	3.62	N	005290	500	257 억		4921877	N	N	65	N	00	N
134	20240604	120157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42550	-100	5	-0.23	7834140400	184621	44.62	42650	42800	42000	55400	29900	42650	42433.63	9.57	0	19985	43816	43232	42516	41932	41216	43525	42225	257	12750	500	31560	50	1	51414494	21877	17.18	2.72	12	0.36	2476.00	15658.00	51500	20240401	-17.38	29950	20231031	42.07	51500	-17.38	20240401	35000	21.57	20240227	51500	-17.38	20240401	29950	42.07	20231031	3.62	N	005290	500	257 억		4921877	N	N	65	N	00	N
135	20240604	110157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42450	-200	5	-0.47	6357322100	149985	36.25	42650	42800	42000	55400	29900	42650	42386.38	9.57	0	13751	43816	43232	42516	41932	41216	43525	42225	257	12750	500	31560	50	1	51414494	21825	17.14	2.71	12	0.29	2476.00	15658.00	51500	20240401	-17.57	29950	20231031	41.74	51500	-17.57	20240401	35000	21.29	20240227	51500	-17.57	20240401	29950	41.74	20231031	3.62	N	005290	500	257 억		4921877	N	N	65	N	00	N
136	20240604	100156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42400	-250	5	-0.59	4561188300	107648	26.02	42650	42800	42000	55400	29900	42650	42371.32	9.57	0	9509	43816	43232	42516	41932	41216	43525	42225	257	12750	500	31560	50	1	51414494	21800	17.12	2.71	12	0.21	2476.00	15658.00	51500	20240401	-17.67	29950	20231031	41.57	51500	-17.67	20240401	35000	21.14	20240227	51500	-17.67	20240401	29950	41.57	20231031	3.62	N	005290	500	257 억		4921877	N	N	65	N	00	N
137	20240604	090157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42250	-400	5	-0.94	312876050	7359	1.78	42650	42650	42200	55400	29900	42650	42516.07	9.57	0	-1919	43816	43232	42516	41932	41216	43525	42225	257	12750	500	31560	50	1	51414494	21723	17.06	2.70	12	0.01	2476.00	15658.00	51500	20240401	-17.96	29950	20231031	41.07	51500	-17.96	20240401	35000	20.71	20240227	51500	-17.96	20240401	29950	41.07	20231031	3.62	N	005290	500	257 억		4921877	N	N	65	N	00	N
138	20240603	160157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42650	700	2	1.67	17315997650	406007	71.68	42000	43100	41800	54500	29400	41950	42650.20	9.57	0	-4037	43216	42582	42066	41432	40916	42325	41175	257	12550	500	31040	50	1	51414494	21928	17.23	2.72	12	0.79	2476.00	15658.00	51500	20240401	-17.18	29950	20231031	42.40	51500	-17.18	20240401	35000	21.86	20240227	51500	-17.18	20240401	29950	42.40	20231031	3.57	N	005290	500	257 억		4921862	N	N	65	N	00	N
139	20240603	150156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42450	500	2	1.19	16456856000	385814	68.11	42000	43100	41800	54500	29400	41950	42655.63	9.57	0	-815	43216	42582	42066	41432	40916	42325	41175	257	12550	500	31040	50	1	51414494	21825	17.14	2.71	12	0.75	2476.00	15658.00	51500	20240401	-17.57	29950	20231031	41.74	51500	-17.57	20240401	35000	21.29	20240227	51500	-17.57	20240401	29950	41.74	20231031	3.57	N	005290	500	257 억		4921862	N	N	399	N	00	N
140	20240603	140157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42600	650	2	1.55	14841716500	347824	61.41	42000	43100	41800	54500	29400	41950	42671.02	9.57	0	1407	43216	42582	42066	41432	40916	42325	41175	257	12550	500	31040	50	1	51414494	21903	17.21	2.72	12	0.68	2476.00	15658.00	51500	20240401	-17.28	29950	20231031	42.24	51500	-17.28	20240401	35000	21.71	20240227	51500	-17.28	20240401	29950	42.24	20231031	3.57	N	005290	500	257 억		4921862	N	N	399	N	00	N
141	20240603	130156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42650	700	2	1.67	12446317850	291886	51.53	42000	43100	41800	54500	29400	41950	42641.97	9.57	0	-18671	43216	42582	42066	41432	40916	42325	41175	257	12550	500	31040	50	1	51414494	21928	17.23	2.72	12	0.57	2476.00	15658.00	51500	20240401	-17.18	29950	20231031	42.40	51500	-17.18	20240401	35000	21.86	20240227	51500	-17.18	20240401	29950	42.40	20231031	3.57	N	005290	500	257 억		4921862	N	N	399	N	00	N
142	20240603	120156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42550	600	2	1.43	11397370200	267255	47.18	42000	43100	41800	54500	29400	41950	42647.09	9.57	0	-22626	43216	42582	42066	41432	40916	42325	41175	257	12550	500	31040	50	1	51414494	21877	17.18	2.72	12	0.52	2476.00	15658.00	51500	20240401	-17.38	29950	20231031	42.07	51500	-17.38	20240401	35000	21.57	20240227	51500	-17.38	20240401	29950	42.07	20231031	3.57	N	005290	500	257 억		4921862	N	N	399	N	00	N
143	20240603	110156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	850	2	2.03	10217868000	239549	42.29	42000	43100	41800	54500	29400	41950	42655.78	9.57	0	-14078	43216	42582	42066	41432	40916	42325	41175	257	12550	500	31040	50	1	51414494	22005	17.29	2.73	12	0.47	2476.00	15658.00	51500	20240401	-16.89	29950	20231031	42.90	51500	-16.89	20240401	35000	22.29	20240227	51500	-16.89	20240401	29950	42.90	20231031	3.57	N	005290	500	257 억		4921862	N	N	399	N	00	N
144	20240603	100155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	850	2	2.03	7079976550	166366	29.37	42000	43100	41800	54500	29400	41950	42558.09	9.57	0	-4323	43216	42582	42066	41432	40916	42325	41175	257	12550	500	31040	50	1	51414494	22005	17.29	2.73	12	0.32	2476.00	15658.00	51500	20240401	-16.89	29950	20231031	42.90	51500	-16.89	20240401	35000	22.29	20240227	51500	-16.89	20240401	29950	42.90	20231031	3.57	N	005290	500	257 억		4921862	N	N	399	N	00	N
145	20240603	090155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42100	150	2	0.36	294411050	7001	1.24	42000	42150	42000	54500	29400	41950	42058.94	9.57	0	-1868	43216	42582	42066	41432	40916	42325	41175	257	12550	500	31040	50	1	51414494	21646	17.00	2.69	12	0.01	2476.00	15658.00	51500	20240401	-18.25	29950	20231031	40.57	51500	-18.25	20240401	35000	20.29	20240227	51500	-18.25	20240401	29950	40.57	20231031	3.57	N	005290	500	257 억		4921862	N	N	399	N	00	N