KissMeData/240810/price/prices-20230601.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	20230630	160926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32800	-550	5	-1.65	10655156950	326064	78.57	33350	33400	32100	43350	23350	33350	32677.47	18.07	-6614	-57350	34116	33732	33216	32832	32316	33925	33025	245	10000	500	26010	50	1	49083901	16100	18.00	1.79	12	0.66	1822.00	18283.00	36400	20230330	-9.89	21600	20220930	51.85	36400	-9.89	20230330	24300	34.98	20230102	36400	-9.89	20230330	21600	51.85	20220930	1.18	Y	240810	500	245 억		8869400	N	N	45457	N	00	N
3	20230630	150927	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33000	-350	5	-1.05	9576441400	293221	70.66	33350	33400	32100	43350	23350	33350	32658.82	18.07	-6614	-49828	34116	33732	33216	32832	32316	33925	33025	245	10000	500	26010	50	1	49083901	16198	18.11	1.80	12	0.60	1822.00	18283.00	36400	20230330	-9.34	21600	20220930	52.78	36400	-9.34	20230330	24300	35.80	20230102	36400	-9.34	20230330	21600	52.78	20220930	1.18	Y	240810	500	245 억		8869400	N	N	18510	N	00	N
4	20230630	140926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33000	-350	5	-1.05	8006378400	245522	59.16	33350	33400	32100	43350	23350	33350	32608.79	18.07	-6614	-39341	34116	33732	33216	32832	32316	33925	33025	245	10000	500	26010	50	1	49083901	16198	18.11	1.80	12	0.50	1822.00	18283.00	36400	20230330	-9.34	21600	20220930	52.78	36400	-9.34	20230330	24300	35.80	20230102	36400	-9.34	20230330	21600	52.78	20220930	1.18	Y	240810	500	245 억		8869400	N	N	18510	N	00	N
5	20230630	130926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32800	-550	5	-1.65	7202490950	221029	53.26	33350	33400	32100	43350	23350	33350	32585.23	18.07	-6614	-29647	34116	33732	33216	32832	32316	33925	33025	245	10000	500	26010	50	1	49083901	16100	18.00	1.79	12	0.45	1822.00	18283.00	36400	20230330	-9.89	21600	20220930	51.85	36400	-9.89	20230330	24300	34.98	20230102	36400	-9.89	20230330	21600	51.85	20220930	1.18	Y	240810	500	245 억		8869400	N	N	18510	N	00	N
6	20230630	120922	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32650	-700	5	-2.10	6775190150	207973	50.11	33350	33400	32100	43350	23350	33350	32576.24	18.07	-6614	-28025	34116	33732	33216	32832	32316	33925	33025	245	10000	500	26010	50	1	49083901	16026	17.92	1.79	12	0.42	1822.00	18283.00	36400	20230330	-10.30	21600	20220930	51.16	36400	-10.30	20230330	24300	34.36	20230102	36400	-10.30	20230330	21600	51.16	20220930	1.18	Y	240810	500	245 억		8869400	N	N	18510	N	00	N
7	20230630	110924	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33050	-300	5	-0.90	5889153150	180939	43.60	33350	33400	32100	43350	23350	33350	32546.51	18.07	-6614	-25808	34116	33732	33216	32832	32316	33925	33025	245	10000	500	26010	50	1	49083901	16222	18.14	1.81	12	0.37	1822.00	18283.00	36400	20230330	-9.20	21600	20220930	53.01	36400	-9.20	20230330	24300	36.01	20230102	36400	-9.20	20230330	21600	53.01	20220930	1.18	Y	240810	500	245 억		8869400	N	N	18510	N	00	N
8	20230630	100926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32850	-500	5	-1.50	4528015600	139629	33.65	33350	33400	32100	43350	23350	33350	32427.09	18.07	-6614	-32761	34116	33732	33216	32832	32316	33925	33025	245	10000	500	26010	50	1	49083901	16124	18.03	1.80	12	0.28	1822.00	18283.00	36400	20230330	-9.75	21600	20220930	52.08	36400	-9.75	20230330	24300	35.19	20230102	36400	-9.75	20230330	21600	52.08	20220930	1.18	Y	240810	500	245 억		8869400	N	N	18510	N	00	N
9	20230630	090926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32450	-900	5	-2.70	1258034550	38430	9.26	33350	33400	32300	43350	23350	33350	32731.33	18.07	-6614	-21500	34116	33732	33216	32832	32316	33925	33025	245	10000	500	26010	50	1	49083901	15928	17.81	1.77	12	0.08	1822.00	18283.00	36400	20230330	-10.85	21600	20220930	50.23	36400	-10.85	20230330	24300	33.54	20230102	36400	-10.85	20230330	21600	50.23	20220930	1.18	Y	240810	500	245 억		8869400	N	N	18510	N	00	N
10	20230629	160920	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33350	500	2	1.52	13671787500	412279	183.11	32800	33600	32700	42700	23000	32850	33161.33	18.03	-998	-1362	33750	33300	32800	32350	31850	33050	32100	245	9850	500	25620	50	1	49083901	16369	18.30	1.82	12	0.84	1822.00	18283.00	36400	20230330	-8.38	21600	20220930	54.40	36400	-8.38	20230330	24300	37.24	20230102	36400	-8.38	20230330	21600	54.40	20220930	1.16	Y	240810	500	245 억		8850942	N	N	18510	N	00	N
11	20230629	150921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33300	450	2	1.37	12871652300	388269	172.45	32800	33600	32700	42700	23000	32850	33151.43	18.03	-998	3822	33750	33300	32800	32350	31850	33050	32100	245	9850	500	25620	50	1	49083901	16345	18.28	1.82	12	0.79	1822.00	18283.00	36400	20230330	-8.52	21600	20220930	54.17	36400	-8.52	20230330	24300	37.04	20230102	36400	-8.52	20230330	21600	54.17	20220930	1.16	Y	240810	500	245 억		8850942	N	N	28445	N	00	N
12	20230629	140918	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33300	450	2	1.37	11389910250	343721	152.66	32800	33600	32700	42700	23000	32850	33137.14	18.03	-998	14742	33750	33300	32800	32350	31850	33050	32100	245	9850	500	25620	50	1	49083901	16345	18.28	1.82	12	0.70	1822.00	18283.00	36400	20230330	-8.52	21600	20220930	54.17	36400	-8.52	20230330	24300	37.04	20230102	36400	-8.52	20230330	21600	54.17	20220930	1.16	Y	240810	500	245 억		8850942	N	N	28445	N	00	N
13	20230629	130918	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33050	200	2	0.61	10278777900	310283	137.81	32800	33600	32700	42700	23000	32850	33127.17	18.03	-998	19429	33750	33300	32800	32350	31850	33050	32100	245	9850	500	25620	50	1	49083901	16222	18.14	1.81	12	0.63	1822.00	18283.00	36400	20230330	-9.20	21600	20220930	53.01	36400	-9.20	20230330	24300	36.01	20230102	36400	-9.20	20230330	21600	53.01	20220930	1.16	Y	240810	500	245 억		8850942	N	N	28445	N	00	N
14	20230629	120921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32950	100	2	0.30	9125035950	275375	122.31	32800	33600	32700	42700	23000	32850	33136.84	18.03	-998	15362	33750	33300	32800	32350	31850	33050	32100	245	9850	500	25620	50	1	49083901	16173	18.08	1.80	12	0.56	1822.00	18283.00	36400	20230330	-9.48	21600	20220930	52.55	36400	-9.48	20230330	24300	35.60	20230102	36400	-9.48	20230330	21600	52.55	20220930	1.16	Y	240810	500	245 억		8850942	N	N	28445	N	00	N
15	20230629	110922	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32950	100	2	0.30	7926305150	239078	106.19	32800	33600	32700	42700	23000	32850	33153.73	18.03	-998	26047	33750	33300	32800	32350	31850	33050	32100	245	9850	500	25620	50	1	49083901	16173	18.08	1.80	12	0.49	1822.00	18283.00	36400	20230330	-9.48	21600	20220930	52.55	36400	-9.48	20230330	24300	35.60	20230102	36400	-9.48	20230330	21600	52.55	20220930	1.16	Y	240810	500	245 억		8850942	N	N	28445	N	00	N
16	20230629	100924	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32850	0	3	0.00	3575280600	108434	48.16	32800	33350	32700	42700	23000	32850	32972.03	18.03	-998	-6988	33750	33300	32800	32350	31850	33050	32100	245	9850	500	25620	50	1	49083901	16124	18.03	1.80	12	0.22	1822.00	18283.00	36400	20230330	-9.75	21600	20220930	52.08	36400	-9.75	20230330	24300	35.19	20230102	36400	-9.75	20230330	21600	52.08	20220930	1.16	Y	240810	500	245 억		8850942	N	N	28445	N	00	N
17	20230629	090834	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33000	150	2	0.46	661034200	20053	8.91	32800	33100	32800	42700	23000	32850	32964.77	18.03	-998	-2157	33750	33300	32800	32350	31850	33050	32100	245	9850	500	25620	50	1	49083901	16198	18.11	1.80	12	0.04	1822.00	18283.00	36400	20230330	-9.34	21600	20220930	52.78	36400	-9.34	20230330	24300	35.80	20230102	36400	-9.34	20230330	21600	52.78	20220930	1.16	Y	240810	500	245 억		8850942	N	N	28445	N	00	N
18	20230628	160908	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32850	50	2	0.15	7279380150	222223	100.31	33200	33250	32300	42600	23000	32800	32756.77	18.10	-3510	-22256	33400	33100	32700	32400	32000	32900	32200	245	9800	500	25580	50	1	49083901	16124	18.03	1.80	12	0.45	1822.00	18283.00	36400	20230330	-9.75	21600	20220930	52.08	36400	-9.75	20230330	24300	35.19	20230102	36400	-9.75	20230330	21600	52.08	20220930	1.20	Y	240810	500	245 억		8886364	N	N	28445	N	00	N
19	20230628	150916	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32650	-150	5	-0.46	6511485550	198816	89.74	33200	33250	32300	42600	23000	32800	32751.32	18.10	-3510	-21836	33400	33100	32700	32400	32000	32900	32200	245	9800	500	25580	50	1	49083901	16026	17.92	1.79	12	0.41	1822.00	18283.00	36400	20230330	-10.30	21600	20220930	51.16	36400	-10.30	20230330	24300	34.36	20230102	36400	-10.30	20230330	21600	51.16	20220930	1.20	Y	240810	500	245 억		8886364	N	N	28418	N	00	N
20	20230628	140914	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32650	-150	5	-0.46	5872085300	179245	80.91	33200	33250	32300	42600	23000	32800	32760.11	18.10	-3510	-15765	33400	33100	32700	32400	32000	32900	32200	245	9800	500	25580	50	1	49083901	16026	17.92	1.79	12	0.37	1822.00	18283.00	36400	20230330	-10.30	21600	20220930	51.16	36400	-10.30	20230330	24300	34.36	20230102	36400	-10.30	20230330	21600	51.16	20220930	1.20	Y	240810	500	245 억		8886364	N	N	28418	N	00	N
21	20230628	130914	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32750	-50	5	-0.15	5203082150	158793	71.67	33200	33250	32300	42600	23000	32800	32766.45	18.10	-3510	-16121	33400	33100	32700	32400	32000	32900	32200	245	9800	500	25580	50	1	49083901	16075	17.97	1.79	12	0.32	1822.00	18283.00	36400	20230330	-10.03	21600	20220930	51.62	36400	-10.03	20230330	24300	34.77	20230102	36400	-10.03	20230330	21600	51.62	20220930	1.20	Y	240810	500	245 억		8886364	N	N	28418	N	00	N
22	20230628	120926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32550	-250	5	-0.76	4361945550	133075	60.07	33200	33250	32300	42600	23000	32800	32778.10	18.10	-3510	-24745	33400	33100	32700	32400	32000	32900	32200	245	9800	500	25580	50	1	49083901	15977	17.86	1.78	12	0.27	1822.00	18283.00	36400	20230330	-10.58	21600	20220930	50.69	36400	-10.58	20230330	24300	33.95	20230102	36400	-10.58	20230330	21600	50.69	20220930	1.20	Y	240810	500	245 억		8886364	N	N	28418	N	00	N
23	20230628	110921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32450	-350	5	-1.07	3976724900	121230	54.72	33200	33250	32300	42600	23000	32800	32803.14	18.10	-3510	-22778	33400	33100	32700	32400	32000	32900	32200	245	9800	500	25580	50	1	49083901	15928	17.81	1.77	12	0.25	1822.00	18283.00	36400	20230330	-10.85	21600	20220930	50.23	36400	-10.85	20230330	24300	33.54	20230102	36400	-10.85	20230330	21600	50.23	20220930	1.20	Y	240810	500	245 억		8886364	N	N	28418	N	00	N
24	20230628	100921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32650	-150	5	-0.46	2914266900	88507	39.95	33200	33250	32650	42600	23000	32800	32926.97	18.10	-3510	-13187	33400	33100	32700	32400	32000	32900	32200	245	9800	500	25580	50	1	49083901	16026	17.92	1.79	12	0.18	1822.00	18283.00	36400	20230330	-10.30	21600	20220930	51.16	36400	-10.30	20230330	24300	34.36	20230102	36400	-10.30	20230330	21600	51.16	20220930	1.20	Y	240810	500	245 억		8886364	N	N	28418	N	00	N
25	20230628	090917	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	33150	350	2	1.07	985324400	29737	13.42	33200	33250	33000	42600	23000	32800	33134.63	18.10	-3510	2646	33400	33100	32700	32400	32000	32900	32200	245	9800	500	25580	50	1	49083901	16271	18.19	1.81	12	0.06	1822.00	18283.00	36400	20230330	-8.93	21600	20220930	53.47	36400	-8.93	20230330	24300	36.42	20230102	36400	-8.93	20230330	21600	53.47	20220930	1.20	Y	240810	500	245 억		8886364	N	N	28418	N	00	N
26	20230627	160916	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32800	-150	5	-0.46	7208375200	220785	43.06	32900	33000	32300	42800	23100	32950	32647.85	18.16	0	-35989	34216	33582	32416	31782	30616	33900	32100	245	9850	500	25700	50	1	49083901	16100	18.00	1.79	12	0.45	1822.00	18283.00	36400	20230330	-9.89	21600	20220930	51.85	36400	-9.89	20230330	24300	34.98	20230102	36400	-9.89	20230330	21600	51.85	20220930	1.20	Y	240810	500	245 억		8912153	N	N	28418	N	00	N
27	20230627	150923	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32550	-400	5	-1.21	6775056300	207555	40.48	32900	33000	32300	42800	23100	32950	32641.79	18.16	0	-32819	34216	33582	32416	31782	30616	33900	32100	245	9850	500	25700	50	1	49083901	15977	17.86	1.78	12	0.42	1822.00	18283.00	36400	20230330	-10.58	21600	20220930	50.69	36400	-10.58	20230330	24300	33.95	20230102	36400	-10.58	20230330	21600	50.69	20220930	1.20	Y	240810	500	245 억		8912153	N	N	26886	N	00	N
28	20230627	140932	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32600	-350	5	-1.06	5626875350	172337	33.61	32900	33000	32300	42800	23100	32950	32649.91	18.16	0	-25309	34216	33582	32416	31782	30616	33900	32100	245	9850	500	25700	50	1	49083901	16001	17.89	1.78	12	0.35	1822.00	18283.00	36400	20230330	-10.44	21600	20220930	50.93	36400	-10.44	20230330	24300	34.16	20230102	36400	-10.44	20230330	21600	50.93	20220930	1.20	Y	240810	500	245 억		8912153	N	N	26886	N	00	N
29	20230627	130930	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32600	-350	5	-1.06	4848616450	148437	28.95	32900	33000	32300	42800	23100	32950	32663.91	18.16	0	-17383	34216	33582	32416	31782	30616	33900	32100	245	9850	500	25700	50	1	49083901	16001	17.89	1.78	12	0.30	1822.00	18283.00	36400	20230330	-10.44	21600	20220930	50.93	36400	-10.44	20230330	24300	34.16	20230102	36400	-10.44	20230330	21600	50.93	20220930	1.20	Y	240810	500	245 억		8912153	N	N	26886	N	00	N
30	20230627	120931	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32600	-350	5	-1.06	4417551500	135210	26.37	32900	33000	32300	42800	23100	32950	32671.18	18.16	0	-15966	34216	33582	32416	31782	30616	33900	32100	245	9850	500	25700	50	1	49083901	16001	17.89	1.78	12	0.28	1822.00	18283.00	36400	20230330	-10.44	21600	20220930	50.93	36400	-10.44	20230330	24300	34.16	20230102	36400	-10.44	20230330	21600	50.93	20220930	1.20	Y	240810	500	245 억		8912153	N	N	26886	N	00	N
31	20230627	110940	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32750	-200	5	-0.61	3760011300	115080	22.44	32900	33000	32300	42800	23100	32950	32672.32	18.16	0	-8858	34216	33582	32416	31782	30616	33900	32100	245	9850	500	25700	50	1	49083901	16075	17.97	1.79	12	0.23	1822.00	18283.00	36400	20230330	-10.03	21600	20220930	51.62	36400	-10.03	20230330	24300	34.77	20230102	36400	-10.03	20230330	21600	51.62	20220930	1.20	Y	240810	500	245 억		8912153	N	N	26886	N	00	N
32	20230627	100911	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32750	-200	5	-0.61	2808684250	85883	16.75	32900	33000	32300	42800	23100	32950	32702.77	18.16	0	-1732	34216	33582	32416	31782	30616	33900	32100	245	9850	500	25700	50	1	49083901	16075	17.97	1.79	12	0.17	1822.00	18283.00	36400	20230330	-10.03	21600	20220930	51.62	36400	-10.03	20230330	24300	34.77	20230102	36400	-10.03	20230330	21600	51.62	20220930	1.20	Y	240810	500	245 억		8912153	N	N	26886	N	00	N
33	20230627	090916	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32800	-150	5	-0.46	923365650	28305	5.52	32900	32900	32300	42800	23100	32950	32618.59	18.16	0	41	34216	33582	32416	31782	30616	33900	32100	245	9850	500	25700	50	1	49083901	16100	18.00	1.79	12	0.06	1822.00	18283.00	36400	20230330	-9.89	21600	20220930	51.85	36400	-9.89	20230330	24300	34.98	20230102	36400	-9.89	20230330	21600	51.85	20220930	1.20	Y	240810	500	245 억		8912153	N	N	26886	N	00	N
34	20230626	160915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32950	1350	2	4.27	16598243550	510309	207.95	31750	33050	31250	41050	22150	31600	32524.39	18.03	0	76070	32866	32232	31766	31132	30666	32550	31450	245	9450	500	24640	50	1	49083901	16173	18.08	1.80	12	1.04	1822.00	18283.00	36400	20230330	-9.48	21600	20220930	52.55	36400	-9.48	20230330	24300	35.60	20230102	36400	-9.48	20230330	21600	52.55	20220930	1.20	Y	240810	500	245 억		8850167	N	N	26886	N	00	N
35	20230626	150921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32950	1350	2	4.27	15441764650	475218	193.65	31750	33050	31250	41050	22150	31600	32494.07	18.03	0	79648	32866	32232	31766	31132	30666	32550	31450	245	9450	500	24640	50	1	49083901	16173	18.08	1.80	12	0.97	1822.00	18283.00	36400	20230330	-9.48	21600	20220930	52.55	36400	-9.48	20230330	24300	35.60	20230102	36400	-9.48	20230330	21600	52.55	20220930	1.20	Y	240810	500	245 억		8850167	N	N	41360	N	00	N
36	20230626	140919	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32650	1050	2	3.32	11448754550	353827	144.19	31750	32900	31250	41050	22150	31600	32356.93	18.03	0	72041	32866	32232	31766	31132	30666	32550	31450	245	9450	500	24640	50	1	49083901	16026	17.92	1.79	12	0.72	1822.00	18283.00	36400	20230330	-10.30	21600	20220930	51.16	36400	-10.30	20230330	24300	34.36	20230102	36400	-10.30	20230330	21600	51.16	20220930	1.20	Y	240810	500	245 억		8850167	N	N	41360	N	00	N
37	20230626	130913	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32500	900	2	2.85	7615569150	236590	96.41	31750	32500	31250	41050	22150	31600	32188.89	18.03	0	23103	32866	32232	31766	31132	30666	32550	31450	245	9450	500	24640	50	1	49083901	15952	17.84	1.78	12	0.48	1822.00	18283.00	36400	20230330	-10.71	21600	20220930	50.46	36400	-10.71	20230330	24300	33.74	20230102	36400	-10.71	20230330	21600	50.46	20220930	1.20	Y	240810	500	245 억		8850167	N	N	41360	N	00	N
38	20230626	120915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32000	400	2	1.27	6339767800	197058	80.30	31750	32500	31250	41050	22150	31600	32172.09	18.03	0	8539	32866	32232	31766	31132	30666	32550	31450	245	9450	500	24640	50	1	49083901	15707	17.56	1.75	12	0.40	1822.00	18283.00	36400	20230330	-12.09	21600	20220930	48.15	36400	-12.09	20230330	24300	31.69	20230102	36400	-12.09	20230330	21600	48.15	20220930	1.20	Y	240810	500	245 억		8850167	N	N	41360	N	00	N
39	20230626	110914	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32300	700	2	2.22	5658975150	175876	71.67	31750	32500	31250	41050	22150	31600	32175.94	18.03	0	12757	32866	32232	31766	31132	30666	32550	31450	245	9450	500	24640	50	1	49083901	15854	17.73	1.77	12	0.36	1822.00	18283.00	36400	20230330	-11.26	21600	20220930	49.54	36400	-11.26	20230330	24300	32.92	20230102	36400	-11.26	20230330	21600	49.54	20220930	1.20	Y	240810	500	245 억		8850167	N	N	41360	N	00	N
40	20230626	100914	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32200	600	2	1.90	4486855900	139360	56.79	31750	32500	31250	41050	22150	31600	32196.15	18.03	0	21589	32866	32232	31766	31132	30666	32550	31450	245	9450	500	24640	50	1	49083901	15805	17.67	1.76	12	0.28	1822.00	18283.00	36400	20230330	-11.54	21600	20220930	49.07	36400	-11.54	20230330	24300	32.51	20230102	36400	-11.54	20230330	21600	49.07	20220930	1.20	Y	240810	500	245 억		8850167	N	N	41360	N	00	N
41	20230626	090918	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31450	-150	5	-0.47	380401100	12062	4.92	31750	31750	31250	41050	22150	31600	31537.15	18.03	0	788	32866	32232	31766	31132	30666	32550	31450	245	9450	500	24640	50	1	49083901	15437	17.26	1.72	12	0.02	1822.00	18283.00	36400	20230330	-13.60	21600	20220930	45.60	36400	-13.60	20230330	24300	29.42	20230102	36400	-13.60	20230330	21600	45.60	20220930	1.20	Y	240810	500	245 억		8850167	N	N	41360	N	00	N
42	20230623	182024	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31600	200	2	0.64	7800348000	245396	149.03	31500	32400	31300	40800	22000	31400	31787.77	17.97	-1008	23038	32500	31950	31550	31000	30600	32225	31275	245	9400	500	24490	50	1	49083901	15511	17.34	1.73	12	0.50	1822.00	18283.00	36400	20230330	-13.19	21600	20220930	46.30	36400	-13.19	20230330	24300	30.04	20230102	36400	-13.19	20230330	21600	46.30	20220930	1.21	Y	240810	500	245 억		8820307	N	N	41360	N	00	N
43	20230623	140734	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31350	-50	5	-0.16	6531907800	205093	124.55	31500	32400	31300	40800	22000	31400	31848.56	17.97	-1008	30154	32500	31950	31550	31000	30600	32225	31275	245	9400	500	24490	50	1	49083901	15388	17.21	1.71	12	0.42	1822.00	18283.00	36400	20230330	-13.87	21600	20220930	45.14	36400	-13.87	20230330	24300	29.01	20230102	36400	-13.87	20230330	21600	45.14	20220930	1.21	Y	240810	500	245 억		8820307	N	N	15028	N	00	N
44	20230622	160610	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31400	-150	5	-0.48	5170811000	163487	56.41	31150	32100	31150	41000	22100	31550	31628.70	17.96	-1700	1074	32516	32032	31716	31232	30916	32275	31475	245	9450	500	24600	50	1	49083901	15412	17.23	1.72	12	0.33	1822.00	18283.00	36400	20230330	-13.74	21600	20220930	45.37	36400	-13.74	20230330	24300	29.22	20230102	36400	-13.74	20230330	21600	45.37	20220930	1.20	Y	240810	500	245 억		8813227	N	N	15028	N	00	N
45	20230622	150403	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31450	-100	5	-0.32	4651206500	146934	50.70	31150	32100	31150	41000	22100	31550	31655.11	17.96	-1700	4098	32516	32032	31716	31232	30916	32275	31475	245	9450	500	24600	50	1	49083901	15437	17.26	1.72	12	0.30	1822.00	18283.00	36400	20230330	-13.60	21600	20220930	45.60	36400	-13.60	20230330	24300	29.42	20230102	36400	-13.60	20230330	21600	45.60	20220930	1.20	Y	240810	500	245 억		8813227	N	N	48134	N	00	N
46	20230622	140116	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31550	0	3	0.00	3884147350	122567	42.29	31150	32100	31150	41000	22100	31550	31690.05	17.96	-1700	14251	32516	32032	31716	31232	30916	32275	31475	245	9450	500	24600	50	1	49083901	15486	17.32	1.73	12	0.25	1822.00	18283.00	36400	20230330	-13.32	21600	20220930	46.06	36400	-13.32	20230330	24300	29.84	20230102	36400	-13.32	20230330	21600	46.06	20220930	1.20	Y	240810	500	245 억		8813227	N	N	48134	N	00	N
47	20230622	130140	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31600	50	2	0.16	3465615850	109321	37.72	31150	32100	31150	41000	22100	31550	31701.35	17.96	-1700	14736	32516	32032	31716	31232	30916	32275	31475	245	9450	500	24600	50	1	49083901	15511	17.34	1.73	12	0.22	1822.00	18283.00	36400	20230330	-13.19	21600	20220930	46.30	36400	-13.19	20230330	24300	30.04	20230102	36400	-13.19	20230330	21600	46.30	20220930	1.20	Y	240810	500	245 억		8813227	N	N	48134	N	00	N
48	20230622	120531	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31450	-100	5	-0.32	3098442200	97651	33.69	31150	32100	31150	41000	22100	31550	31729.84	17.96	-1700	15066	32516	32032	31716	31232	30916	32275	31475	245	9450	500	24600	50	1	49083901	15437	17.26	1.72	12	0.20	1822.00	18283.00	36400	20230330	-13.60	21600	20220930	45.60	36400	-13.60	20230330	24300	29.42	20230102	36400	-13.60	20230330	21600	45.60	20220930	1.20	Y	240810	500	245 억		8813227	N	N	48134	N	00	N
49	20230622	110906	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31500	-50	5	-0.16	2690052150	84671	29.21	31150	32100	31150	41000	22100	31550	31770.76	17.96	-1700	15941	32516	32032	31716	31232	30916	32275	31475	245	9450	500	24600	50	1	49083901	15461	17.29	1.72	12	0.17	1822.00	18283.00	36400	20230330	-13.46	21600	20220930	45.83	36400	-13.46	20230330	24300	29.63	20230102	36400	-13.46	20230330	21600	45.83	20220930	1.20	Y	240810	500	245 억		8813227	N	N	48134	N	00	N
50	20230622	100242	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31750	200	2	0.63	1978427600	62155	21.44	31150	32100	31150	41000	22100	31550	31830.75	17.96	-1700	21534	32516	32032	31716	31232	30916	32275	31475	245	9450	500	24600	50	1	49083901	15584	17.43	1.74	12	0.13	1822.00	18283.00	36400	20230330	-12.77	21600	20220930	46.99	36400	-12.77	20230330	24300	30.66	20230102	36400	-12.77	20230330	21600	46.99	20220930	1.20	Y	240810	500	245 억		8813227	N	N	48134	N	00	N
51	20230622	090724	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31650	100	2	0.32	255929300	8140	2.81	31150	31750	31150	41000	22100	31550	31440.33	17.96	-1700	3517	32516	32032	31716	31232	30916	32275	31475	245	9450	500	24600	50	1	49083901	15535	17.37	1.73	12	0.02	1822.00	18283.00	36400	20230330	-13.05	21600	20220930	46.53	36400	-13.05	20230330	24300	30.25	20230102	36400	-13.05	20230330	21600	46.53	20220930	1.20	Y	240810	500	245 억		8813227	N	N	48134	N	00	N
52	20230621	160210	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31550	-350	5	-1.10	9166103900	288800	120.19	31400	32200	31400	41450	22350	31900	31738.39	18.08	-539	-73360	32500	32200	31600	31300	30700	32350	31450	245	9550	500	24880	50	1	49083901	15486	17.32	1.73	12	0.59	1822.00	18283.00	36400	20230330	-13.32	21600	20220930	46.06	36400	-13.32	20230330	24300	29.84	20230102	36400	-13.32	20230330	21600	46.06	20220930	1.17	Y	240810	500	245 억		8876396	N	N	48134	N	00	N
53	20230621	150415	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31500	-400	5	-1.25	8593483800	270632	112.63	31400	32200	31400	41450	22350	31900	31753.14	18.08	-539	-69418	32500	32200	31600	31300	30700	32350	31450	245	9550	500	24880	50	1	49083901	15461	17.29	1.72	12	0.55	1822.00	18283.00	36400	20230330	-13.46	21600	20220930	45.83	36400	-13.46	20230330	24300	29.63	20230102	36400	-13.46	20230330	21600	45.83	20220930	1.17	Y	240810	500	245 억		8876396	N	N	64743	N	00	N
54	20230621	140714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31650	-250	5	-0.78	7825617200	246321	102.51	31400	32200	31400	41450	22350	31900	31769.75	18.08	-539	-60775	32500	32200	31600	31300	30700	32350	31450	245	9550	500	24880	50	1	49083901	15535	17.37	1.73	12	0.50	1822.00	18283.00	36400	20230330	-13.05	21600	20220930	46.53	36400	-13.05	20230330	24300	30.25	20230102	36400	-13.05	20230330	21600	46.53	20220930	1.17	Y	240810	500	245 억		8876396	N	N	64743	N	00	N
55	20230621	130800	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31600	-300	5	-0.94	7054002200	221918	92.36	31400	32200	31400	41450	22350	31900	31786.29	18.08	-539	-50235	32500	32200	31600	31300	30700	32350	31450	245	9550	500	24880	50	1	49083901	15511	17.34	1.73	12	0.45	1822.00	18283.00	36400	20230330	-13.19	21600	20220930	46.30	36400	-13.19	20230330	24300	30.04	20230102	36400	-13.19	20230330	21600	46.30	20220930	1.17	Y	240810	500	245 억		8876396	N	N	64743	N	00	N
56	20230621	121017	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31600	-300	5	-0.94	6099442700	191646	79.76	31400	32200	31400	41450	22350	31900	31826.43	18.08	-539	-33326	32500	32200	31600	31300	30700	32350	31450	245	9550	500	24880	50	1	49083901	15511	17.34	1.73	12	0.39	1822.00	18283.00	36400	20230330	-13.19	21600	20220930	46.30	36400	-13.19	20230330	24300	30.04	20230102	36400	-13.19	20230330	21600	46.30	20220930	1.17	Y	240810	500	245 억		8876396	N	N	64743	N	00	N
57	20230621	110937	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31650	-250	5	-0.78	5187429650	162822	67.76	31400	32200	31400	41450	22350	31900	31859.40	18.08	-539	-17775	32500	32200	31600	31300	30700	32350	31450	245	9550	500	24880	50	1	49083901	15535	17.37	1.73	12	0.33	1822.00	18283.00	36400	20230330	-13.05	21600	20220930	46.53	36400	-13.05	20230330	24300	30.25	20230102	36400	-13.05	20230330	21600	46.53	20220930	1.17	Y	240810	500	245 억		8876396	N	N	64743	N	00	N
58	20230621	100359	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32150	250	2	0.78	2751685350	86156	35.86	31400	32200	31400	41450	22350	31900	31938.61	18.08	-539	21816	32500	32200	31600	31300	30700	32350	31450	245	9550	500	24880	50	1	49083901	15780	17.65	1.76	12	0.18	1822.00	18283.00	36400	20230330	-11.68	21600	20220930	48.84	36400	-11.68	20230330	24300	32.30	20230102	36400	-11.68	20230330	21600	48.84	20220930	1.17	Y	240810	500	245 억		8876396	N	N	64743	N	00	N
59	20230621	090734	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31950	50	2	0.16	500576400	15761	6.56	31400	32100	31400	41450	22350	31900	31756.23	18.08	-539	7479	32500	32200	31600	31300	30700	32350	31450	245	9550	500	24880	50	1	49083901	15682	17.54	1.75	12	0.03	1822.00	18283.00	36400	20230330	-12.23	21600	20220930	47.92	36400	-12.23	20230330	24300	31.48	20230102	36400	-12.23	20230330	21600	47.92	20220930	1.17	Y	240810	500	245 억		8876396	N	N	64743	N	00	N
60	20230620	160728	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31900	200	2	0.63	7492381050	238432	101.94	31700	31900	31000	41200	22200	31700	31420.65	18.08	8149	39832	32533	32116	31733	31316	30933	31925	31125	245	9500	500	24720	50	1	49083901	15658	17.51	1.74	12	0.49	1822.00	18283.00	36400	20230330	-12.36	21600	20220930	47.69	36400	-12.36	20230330	24300	31.28	20230102	36400	-12.36	20230330	21600	47.69	20220930	1.12	Y	240810	500	245 억		8873633	N	N	64743	N	00	N
61	20230620	150348	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31600	-100	5	-0.32	6762852150	215473	92.12	31700	31850	31000	41200	22200	31700	31385.93	18.08	8149	32207	32533	32116	31733	31316	30933	31925	31125	245	9500	500	24720	50	1	49083901	15511	17.34	1.73	12	0.44	1822.00	18283.00	36400	20230330	-13.19	21600	20220930	46.30	36400	-13.19	20230330	24300	30.04	20230102	36400	-13.19	20230330	21600	46.30	20220930	1.12	Y	240810	500	245 억		8873633	N	N	56217	N	00	N
62	20230620	140249	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31550	-150	5	-0.47	5782391550	184468	78.87	31700	31850	31000	41200	22200	31700	31346.12	18.08	8149	20298	32533	32116	31733	31316	30933	31925	31125	245	9500	500	24720	50	1	49083901	15486	17.32	1.73	12	0.38	1822.00	18283.00	36400	20230330	-13.32	21600	20220930	46.06	36400	-13.32	20230330	24300	29.84	20230102	36400	-13.32	20230330	21600	46.06	20220930	1.12	Y	240810	500	245 억		8873633	N	N	56217	N	00	N
63	20230620	130119	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31550	-150	5	-0.47	4505198150	144115	61.62	31700	31700	31000	41200	22200	31700	31260.83	18.08	8149	-2262	32533	32116	31733	31316	30933	31925	31125	245	9500	500	24720	50	1	49083901	15486	17.32	1.73	12	0.29	1822.00	18283.00	36400	20230330	-13.32	21600	20220930	46.06	36400	-13.32	20230330	24300	29.84	20230102	36400	-13.32	20230330	21600	46.06	20220930	1.12	Y	240810	500	245 억		8873633	N	N	56217	N	00	N
64	20230620	120706	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31300	-400	5	-1.26	3702196350	118542	50.68	31700	31700	31000	41200	22200	31700	31230.70	18.08	8149	-13343	32533	32116	31733	31316	30933	31925	31125	245	9500	500	24720	50	1	49083901	15363	17.18	1.71	12	0.24	1822.00	18283.00	36400	20230330	-14.01	21600	20220930	44.91	36400	-14.01	20230330	24300	28.81	20230102	36400	-14.01	20230330	21600	44.91	20220930	1.12	Y	240810	500	245 억		8873633	N	N	56217	N	00	N
65	20230620	110432	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31150	-550	5	-1.74	2878174500	92093	39.37	31700	31700	31000	41200	22200	31700	31252.43	18.08	8149	-16258	32533	32116	31733	31316	30933	31925	31125	245	9500	500	24720	50	1	49083901	15290	17.10	1.70	12	0.19	1822.00	18283.00	36400	20230330	-14.42	21600	20220930	44.21	36400	-14.42	20230330	24300	28.19	20230102	36400	-14.42	20230330	21600	44.21	20220930	1.12	Y	240810	500	245 억		8873633	N	N	56217	N	00	N
66	20230620	100548	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31400	-300	5	-0.95	2036503700	65202	27.88	31700	31700	31000	41200	22200	31700	31233.05	18.08	8149	-18251	32533	32116	31733	31316	30933	31925	31125	245	9500	500	24720	50	1	49083901	15412	17.23	1.72	12	0.13	1822.00	18283.00	36400	20230330	-13.74	21600	20220930	45.37	36400	-13.74	20230330	24300	29.22	20230102	36400	-13.74	20230330	21600	45.37	20220930	1.12	Y	240810	500	245 억		8873633	N	N	56217	N	00	N
67	20230620	090350	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31350	-350	5	-1.10	228326050	7253	3.10	31700	31700	31350	41200	22200	31700	31477.15	18.08	8149	-52	32533	32116	31733	31316	30933	31925	31125	245	9500	500	24720	50	1	49083901	15388	17.21	1.71	12	0.01	1822.00	18283.00	36400	20230330	-13.87	21600	20220930	45.14	36400	-13.87	20230330	24300	29.01	20230102	36400	-13.87	20230330	21600	45.14	20220930	1.12	Y	240810	500	245 억		8873633	N	N	56217	N	00	N
68	20230619	160128	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31700	-400	5	-1.25	7361891700	233001	67.52	32150	32150	31350	41700	22500	32100	31594.90	18.15	-9049	-32558	33366	32732	32266	31632	31166	32500	31400	245	9600	500	25030	50	1	49083901	15560	17.40	1.73	12	0.47	1822.00	18283.00	36400	20230330	-12.91	21600	20220930	46.76	36400	-12.91	20230330	24300	30.45	20230102	36400	-12.91	20230330	21600	46.76	20220930	1.15	Y	240810	500	245 억		8907016	N	N	56217	N	00	N
69	20230619	150914	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31550	-550	5	-1.71	6848186800	216772	62.82	32150	32150	31350	41700	22500	32100	31590.81	18.15	-9049	-31693	33366	32732	32266	31632	31166	32500	31400	245	9600	500	25030	50	1	49083901	15486	17.32	1.73	12	0.44	1822.00	18283.00	36400	20230330	-13.32	21600	20220930	46.06	36400	-13.32	20230330	24300	29.84	20230102	36400	-13.32	20230330	21600	46.06	20220930	1.15	Y	240810	500	245 억		8907016	N	N	73928	N	00	N
70	20230619	140847	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31500	-600	5	-1.87	6069463200	192084	55.67	32150	32150	31350	41700	22500	32100	31597.02	18.15	-9049	-36092	33366	32732	32266	31632	31166	32500	31400	245	9600	500	25030	50	1	49083901	15461	17.29	1.72	12	0.39	1822.00	18283.00	36400	20230330	-13.46	21600	20220930	45.83	36400	-13.46	20230330	24300	29.63	20230102	36400	-13.46	20230330	21600	45.83	20220930	1.15	Y	240810	500	245 억		8907016	N	N	73928	N	00	N
71	20230619	130723	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31400	-700	5	-2.18	5290210750	167303	48.48	32150	32150	31350	41700	22500	32100	31619.50	18.15	-9049	-40472	33366	32732	32266	31632	31166	32500	31400	245	9600	500	25030	50	1	49083901	15412	17.23	1.72	12	0.34	1822.00	18283.00	36400	20230330	-13.74	21600	20220930	45.37	36400	-13.74	20230330	24300	29.22	20230102	36400	-13.74	20230330	21600	45.37	20220930	1.15	Y	240810	500	245 억		8907016	N	N	73928	N	00	N
72	20230619	120337	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31550	-550	5	-1.71	4306062150	136003	39.41	32150	32150	31400	41700	22500	32100	31660.36	18.15	-9049	-22894	33366	32732	32266	31632	31166	32500	31400	245	9600	500	25030	50	1	49083901	15486	17.32	1.73	12	0.28	1822.00	18283.00	36400	20230330	-13.32	21600	20220930	46.06	36400	-13.32	20230330	24300	29.84	20230102	36400	-13.32	20230330	21600	46.06	20220930	1.15	Y	240810	500	245 억		8907016	N	N	73928	N	00	N
73	20230619	111030	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31600	-500	5	-1.56	3572960900	112760	32.68	32150	32150	31400	41700	22500	32100	31685.10	18.15	-9049	-16578	33366	32732	32266	31632	31166	32500	31400	245	9600	500	25030	50	1	49083901	15511	17.34	1.73	12	0.23	1822.00	18283.00	36400	20230330	-13.19	21600	20220930	46.30	36400	-13.19	20230330	24300	30.04	20230102	36400	-13.19	20230330	21600	46.30	20220930	1.15	Y	240810	500	245 억		8907016	N	N	73928	N	00	N
74	20230619	100315	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31700	-400	5	-1.25	2534883600	80178	23.24	32150	32150	31400	41700	22500	32100	31613.52	18.15	-9049	-18954	33366	32732	32266	31632	31166	32500	31400	245	9600	500	25030	50	1	49083901	15560	17.40	1.73	12	0.16	1822.00	18283.00	36400	20230330	-12.91	21600	20220930	46.76	36400	-12.91	20230330	24300	30.45	20230102	36400	-12.91	20230330	21600	46.76	20220930	1.15	Y	240810	500	245 억		8907016	N	N	73928	N	00	N
75	20230619	090351	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31700	-400	5	-1.25	377070150	11823	3.43	32150	32150	31700	41700	22500	32100	31886.43	18.15	-9049	-3527	33366	32732	32266	31632	31166	32500	31400	245	9600	500	25030	50	1	49083901	15560	17.40	1.73	12	0.02	1822.00	18283.00	36400	20230330	-12.91	21600	20220930	46.76	36400	-12.91	20230330	24300	30.45	20230102	36400	-12.91	20230330	21600	46.76	20220930	1.15	Y	240810	500	245 억		8907016	N	N	73928	N	00	N
76	20230616	160916	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32100	-650	5	-1.98	10930211750	340752	76.28	32850	32900	31800	42550	22950	32750	32076.06	18.45	-1090	-129311	33416	33082	32466	32132	31516	33250	32300	245	9800	500	25540	50	1	49083901	15756	17.62	1.76	12	0.69	1822.00	18283.00	36450	20220615	-11.93	21600	20220930	48.61	36400	-11.81	20230330	24300	32.10	20230102	36400	-11.81	20230330	21600	48.61	20220930	1.11	Y	240810	500	245 억		9054961	N	N	73928	N	00	N
77	20230616	150648	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32050	-700	5	-2.14	9878205450	307981	68.94	32850	32900	31800	42550	22950	32750	32073.34	18.45	-1090	-120122	33416	33082	32466	32132	31516	33250	32300	245	9800	500	25540	50	1	49083901	15731	17.59	1.75	12	0.63	1822.00	18283.00	36450	20220615	-12.07	21600	20220930	48.38	36400	-11.95	20230330	24300	31.89	20230102	36400	-11.95	20230330	21600	48.38	20220930	1.11	Y	240810	500	245 억		9054961	N	N	58562	N	00	N
78	20230616	140525	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32000	-750	5	-2.29	8716799950	271757	60.84	32850	32900	31800	42550	22950	32750	32074.89	18.45	-1090	-115602	33416	33082	32466	32132	31516	33250	32300	245	9800	500	25540	50	1	49083901	15707	17.56	1.75	12	0.55	1822.00	18283.00	36450	20220615	-12.21	21600	20220930	48.15	36400	-12.09	20230330	24300	31.69	20230102	36400	-12.09	20230330	21600	48.15	20220930	1.11	Y	240810	500	245 억		9054961	N	N	58562	N	00	N
79	20230616	130229	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32050	-700	5	-2.14	7565710950	235806	52.79	32850	32900	31800	42550	22950	32750	32083.53	18.45	-1090	-106344	33416	33082	32466	32132	31516	33250	32300	245	9800	500	25540	50	1	49083901	15731	17.59	1.75	12	0.48	1822.00	18283.00	36450	20220615	-12.07	21600	20220930	48.38	36400	-11.95	20230330	24300	31.89	20230102	36400	-11.95	20230330	21600	48.38	20220930	1.11	Y	240810	500	245 억		9054961	N	N	58562	N	00	N
80	20230616	120327	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31900	-850	5	-2.60	6582105400	205066	45.91	32850	32900	31800	42550	22950	32750	32096.44	18.45	-1090	-106243	33416	33082	32466	32132	31516	33250	32300	245	9800	500	25540	50	1	49083901	15658	17.51	1.74	12	0.42	1822.00	18283.00	36450	20220615	-12.48	21600	20220930	47.69	36400	-12.36	20230330	24300	31.28	20230102	36400	-12.36	20230330	21600	47.69	20220930	1.11	Y	240810	500	245 억		9054961	N	N	58562	N	00	N
81	20230616	110220	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31850	-900	5	-2.75	5568776950	173251	38.78	32850	32900	31800	42550	22950	32750	32141.66	18.45	-1090	-96536	33416	33082	32466	32132	31516	33250	32300	245	9800	500	25540	50	1	49083901	15633	17.48	1.74	12	0.35	1822.00	18283.00	36450	20220615	-12.62	21600	20220930	47.45	36400	-12.50	20230330	24300	31.07	20230102	36400	-12.50	20230330	21600	47.45	20220930	1.11	Y	240810	500	245 억		9054961	N	N	58562	N	00	N
82	20230616	100855	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32100	-650	5	-1.98	3434799850	106443	23.83	32850	32900	31900	42550	22950	32750	32267.40	18.45	-1090	-58995	33416	33082	32466	32132	31516	33250	32300	245	9800	500	25540	50	1	49083901	15756	17.62	1.76	12	0.22	1822.00	18283.00	36450	20220615	-11.93	21600	20220930	48.61	36400	-11.81	20230330	24300	32.10	20230102	36400	-11.81	20230330	21600	48.61	20220930	1.11	Y	240810	500	245 억		9054961	N	N	58562	N	00	N
83	20230616	090152	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32650	-100	5	-0.31	483736750	14748	3.30	32850	32900	32550	42550	22950	32750	32801.32	18.45	-1090	-9698	33416	33082	32466	32132	31516	33250	32300	245	9800	500	25540	50	1	49083901	16026	17.92	1.79	12	0.03	1822.00	18283.00	36450	20220615	-10.43	21600	20220930	51.16	36400	-10.30	20230330	24300	34.36	20230102	36400	-10.30	20230330	21600	51.16	20220930	1.11	Y	240810	500	245 억		9054961	N	N	58562	N	00	N
84	20230615	151022	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32500	800	2	2.52	13380982700	412581	160.99	32000	32800	31850	41200	22200	31700	32432.39	18.18	-5930	103156	33200	32450	31900	31150	30600	32175	30875	245	9500	500	24720	50	1	49083901	15952	17.84	1.78	12	0.84	1822.00	18283.00	36650	20220614	-11.32	21600	20220930	50.46	36400	-10.71	20230330	24300	33.74	20230102	36450	-10.84	20220615	21600	50.46	20220930	1.12	Y	240810	500	245 억		8921948	N	N	46751	N	00	N
85	20230615	140212	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32450	750	2	2.37	10792915700	332960	129.92	32000	32800	31850	41200	22200	31700	32415.06	18.18	-5930	93338	33200	32450	31900	31150	30600	32175	30875	245	9500	500	24720	50	1	49083901	15928	17.81	1.77	12	0.68	1822.00	18283.00	36650	20220614	-11.46	21600	20220930	50.23	36400	-10.85	20230330	24300	33.54	20230102	36450	-10.97	20220615	21600	50.23	20220930	1.12	Y	240810	500	245 억		8921948	N	N	46751	N	00	N
86	20230615	130136	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32700	1000	2	3.15	9390766250	289910	113.12	32000	32800	31850	41200	22200	31700	32392.02	18.18	-5930	90002	33200	32450	31900	31150	30600	32175	30875	245	9500	500	24720	50	1	49083901	16050	17.95	1.79	12	0.59	1822.00	18283.00	36650	20220614	-10.78	21600	20220930	51.39	36400	-10.16	20230330	24300	34.57	20230102	36450	-10.29	20220615	21600	51.39	20220930	1.12	Y	240810	500	245 억		8921948	N	N	46751	N	00	N
87	20230615	120431	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32400	700	2	2.21	7280506850	225222	87.88	32000	32750	31850	41200	22200	31700	32325.93	18.18	-5930	54780	33200	32450	31900	31150	30600	32175	30875	245	9500	500	24720	50	1	49083901	15903	17.78	1.77	12	0.46	1822.00	18283.00	36650	20220614	-11.60	21600	20220930	50.00	36400	-10.99	20230330	24300	33.33	20230102	36450	-11.11	20220615	21600	50.00	20220930	1.12	Y	240810	500	245 억		8921948	N	N	46751	N	00	N
88	20230615	110906	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	31850	150	2	0.47	6174405900	190879	74.48	32000	32750	31850	41200	22200	31700	32347.24	18.18	-5930	52651	33200	32450	31900	31150	30600	32175	30875	245	9500	500	24720	50	1	49083901	15633	17.48	1.74	12	0.39	1822.00	18283.00	36650	20220614	-13.10	21600	20220930	47.45	36400	-12.50	20230330	24300	31.07	20230102	36450	-12.62	20220615	21600	47.45	20220930	1.12	Y	240810	500	245 억		8921948	N	N	46751	N	00	N
89	20230611	184539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32150	150	2	0.47	8988724000	278539	79.72	32050	32750	31550	41600	22400	32000	32271.26	18.23	25875	15168	32966	32482	31666	31182	30366	32725	31425	245	9600	500	24960	50	1	49083901	15780	17.65	1.76	12	0.57	1822.00	18283.00	38250	20220608	-15.95	21600	20220930	48.84	36400	-11.68	20230330	24300	32.30	20230102	38200	-15.84	20220609	21600	48.84	20220930	1.12	Y	240810	500	245 억		8947733	N	N	18316	N	00	N
90	20230611	181743	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	32150	150	2	0.47	8988724000	278539	79.72	32050	32750	31550	41600	22400	32000	32271.26	18.23	25875	15168	32966	32482	31666	31182	30366	32725	31425	245	9600	500	24960	50	1	49083901	15780	17.65	1.76	12	0.57	1822.00	18283.00	38250	20220608	-15.95	21600	20220930	48.84	36400	-11.68	20230330	24300	32.30	20230102	38200	-15.84	20220609	21600	48.84	20220930	1.12	Y	240810	500	245 억		8947733	N	N	18316	N	00	N