KissMeData/067310/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	160629	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20500	250	2	1.23	5034501700	247137	58.43	20250	20600	20100	26300	14200	20250	20371.31	12.17	0	35277	20750	20500	20300	20050	19850	20400	19950	261	6050	500	14980	50	1	52169475	10695	-72.70	2.72	12	0.47	-282.00	7536.00	33908	20231108	-39.54	17288	20230817	18.58	33908	-39.54	20240404	20100	1.99	20240628	34500	-40.58	20231108	17590	16.54	20230817	7.00	N	067310	500	260 억		6350209	N	N	3918	N	00	N
3	20240628	150640	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20400	150	2	0.74	4483171300	220207	52.06	20250	20600	20100	26300	14200	20250	20359.02	12.17	0	35015	20750	20500	20300	20050	19850	20400	19950	261	6050	500	14980	50	1	52169475	10643	-72.34	2.71	12	0.42	-282.00	7536.00	33908	20231108	-39.84	17288	20230817	18.00	33908	-39.84	20240404	20100	1.49	20240628	34500	-40.87	20231108	17590	15.97	20230817	7.00	N	067310	500	260 억		6350209	N	N	2479	N	00	N
4	20240628	140640	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20500	250	2	1.23	3635471800	178541	42.21	20250	20600	20100	26300	14200	20250	20362.27	12.17	0	32008	20750	20500	20300	20050	19850	20400	19950	261	6050	500	14980	50	1	52169475	10695	-72.70	2.72	12	0.34	-282.00	7536.00	33908	20231108	-39.54	17288	20230817	18.58	33908	-39.54	20240404	20100	1.99	20240628	34500	-40.58	20231108	17590	16.54	20230817	7.00	N	067310	500	260 억		6350209	N	N	2479	N	00	N
5	20240628	130640	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20450	200	2	0.99	3046220550	149778	35.41	20250	20550	20100	26300	14200	20250	20338.39	12.17	0	26718	20750	20500	20300	20050	19850	20400	19950	261	6050	500	14980	50	1	52169475	10669	-72.52	2.71	12	0.29	-282.00	7536.00	33908	20231108	-39.69	17288	20230817	18.29	33908	-39.69	20240404	20100	1.74	20240628	34500	-40.72	20231108	17590	16.26	20230817	7.00	N	067310	500	260 억		6350209	N	N	2479	N	00	N
6	20240628	120639	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20400	150	2	0.74	2689181500	132304	31.28	20250	20550	20100	26300	14200	20250	20325.92	12.17	0	22918	20750	20500	20300	20050	19850	20400	19950	261	6050	500	14980	50	1	52169475	10643	-72.34	2.71	12	0.25	-282.00	7536.00	33908	20231108	-39.84	17288	20230817	18.00	33908	-39.84	20240404	20100	1.49	20240628	34500	-40.87	20231108	17590	15.97	20230817	7.00	N	067310	500	260 억		6350209	N	N	2479	N	00	N
7	20240628	110628	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20400	150	2	0.74	2350070500	115641	27.34	20250	20550	20100	26300	14200	20250	20322.28	12.17	0	18376	20750	20500	20300	20050	19850	20400	19950	261	6050	500	14980	50	1	52169475	10643	-72.34	2.71	12	0.22	-282.00	7536.00	33908	20231108	-39.84	17288	20230817	18.00	33908	-39.84	20240404	20100	1.49	20240628	34500	-40.87	20231108	17590	15.97	20230817	7.00	N	067310	500	260 억		6350209	N	N	2479	N	00	N
8	20240628	100626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20300	50	2	0.25	1928146450	94881	22.43	20250	20550	20100	26300	14200	20250	20321.93	12.17	0	12572	20750	20500	20300	20050	19850	20400	19950	261	6050	500	14980	50	1	52169475	10590	-71.99	2.69	12	0.18	-282.00	7536.00	33908	20231108	-40.13	17288	20230817	17.42	33908	-40.13	20240404	20100	1.00	20240628	34500	-41.16	20231108	17590	15.41	20230817	7.00	N	067310	500	260 억		6350209	N	N	2479	N	00	N
9	20240628	090627	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20200	-50	5	-0.25	340490300	16835	3.98	20250	20400	20100	26300	14200	20250	20224.76	12.17	0	-2460	20750	20500	20300	20050	19850	20400	19950	261	6050	500	14980	50	1	52169475	10538	-71.63	2.68	12	0.03	-282.00	7536.00	33908	20231108	-40.43	17288	20230817	16.84	33908	-40.43	20240404	20100	0.50	20240628	34500	-41.45	20231108	17590	14.84	20230817	7.00	N	067310	500	260 억		6350209	N	N	2479	N	00	N
10	20240627	160621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20250	-500	5	-2.41	8447366250	416058	122.19	20500	20550	20100	26950	14550	20750	20302.11	12.17	0	-7854	21216	20982	20716	20482	20216	21100	20600	261	6200	500	15350	50	1	52169475	10564	-71.81	2.69	12	0.80	-282.00	7536.00	33908	20231108	-40.28	17288	20230817	17.13	33908	-40.28	20240404	20100	0.75	20240627	34500	-41.30	20231108	17590	15.12	20230817	6.99	N	067310	500	260 억		6348266	N	N	2479	N	00	N
11	20240627	150628	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20300	-450	5	-2.17	7917444150	389906	114.51	20500	20550	20100	26950	14550	20750	20304.45	12.17	0	-11958	21216	20982	20716	20482	20216	21100	20600	261	6200	500	15350	50	1	52169475	10590	-71.99	2.69	12	0.75	-282.00	7536.00	33908	20231108	-40.13	17288	20230817	17.42	33908	-40.13	20240404	20100	1.00	20240627	34500	-41.16	20231108	17590	15.41	20230817	6.99	N	067310	500	260 억		6348266	N	N	5143	N	00	N
12	20240627	140625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20200	-550	5	-2.65	5788362400	284554	83.57	20500	20550	20200	26950	14550	20750	20339.88	12.17	0	-1911	21216	20982	20716	20482	20216	21100	20600	261	6200	500	15350	50	1	52169475	10538	-71.63	2.68	12	0.55	-282.00	7536.00	33908	20231108	-40.43	17288	20230817	16.84	33908	-40.43	20240404	20200	0.00	20240627	34500	-41.45	20231108	17590	14.84	20230817	6.99	N	067310	500	260 억		6348266	N	N	5143	N	00	N
13	20240627	130625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20350	-400	5	-1.93	4941176300	242732	71.28	20500	20550	20200	26950	14550	20750	20354.25	12.17	0	-622	21216	20982	20716	20482	20216	21100	20600	261	6200	500	15350	50	1	52169475	10616	-72.16	2.70	12	0.47	-282.00	7536.00	33908	20231108	-39.98	17288	20230817	17.71	33908	-39.98	20240404	20200	0.74	20240627	34500	-41.01	20231108	17590	15.69	20230817	6.99	N	067310	500	260 억		6348266	N	N	5143	N	00	N
14	20240627	120627	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20300	-450	5	-2.17	4507648600	221411	65.02	20500	20550	20200	26950	14550	20750	20356.27	12.17	0	-4377	21216	20982	20716	20482	20216	21100	20600	261	6200	500	15350	50	1	52169475	10590	-71.99	2.69	12	0.42	-282.00	7536.00	33908	20231108	-40.13	17288	20230817	17.42	33908	-40.13	20240404	20200	0.50	20240627	34500	-41.16	20231108	17590	15.41	20230817	6.99	N	067310	500	260 억		6348266	N	N	5143	N	00	N
15	20240627	110626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20350	-400	5	-1.93	3831124150	188134	55.25	20500	20550	20200	26950	14550	20750	20360.94	12.17	0	-10313	21216	20982	20716	20482	20216	21100	20600	261	6200	500	15350	50	1	52169475	10616	-72.16	2.70	12	0.36	-282.00	7536.00	33908	20231108	-39.98	17288	20230817	17.71	33908	-39.98	20240404	20200	0.74	20240627	34500	-41.01	20231108	17590	15.69	20230817	6.99	N	067310	500	260 억		6348266	N	N	5143	N	00	N
16	20240627	100626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20450	-300	5	-1.45	2812450550	138146	40.57	20500	20550	20200	26950	14550	20750	20354.57	12.17	0	1536	21216	20982	20716	20482	20216	21100	20600	261	6200	500	15350	50	1	52169475	10669	-72.52	2.71	12	0.26	-282.00	7536.00	33908	20231108	-39.69	17288	20230817	18.29	33908	-39.69	20240404	20200	1.24	20240627	34500	-40.72	20231108	17590	16.26	20230817	6.99	N	067310	500	260 억		6348266	N	N	5143	N	00	N
17	20240627	090625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20300	-450	5	-2.17	585656250	28657	8.42	20500	20500	20250	26950	14550	20750	20420.84	12.17	0	-10803	21216	20982	20716	20482	20216	21100	20600	261	6200	500	15350	50	1	52169475	10590	-71.99	2.69	12	0.05	-282.00	7536.00	33908	20231108	-40.13	17288	20230817	17.42	33908	-40.13	20240404	20250	0.25	20240627	34500	-41.16	20231108	17590	15.41	20230817	6.99	N	067310	500	260 억		6348266	N	N	5143	N	00	N
18	20240626	160624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20750	200	2	0.97	6879442250	332430	53.24	20650	20950	20450	26700	14400	20550	20694.17	12.12	0	27462	21483	21016	20683	20216	19883	20850	20050	261	6150	500	15200	50	1	52169475	10825	-73.58	2.75	12	0.64	-282.00	7536.00	33908	20231108	-38.81	17288	20230817	20.03	33908	-38.81	20240404	20350	1.97	20240625	34500	-39.86	20231108	17590	17.96	20230817	7.07	N	067310	500	260 억		6321367	N	N	5113	N	00	N
19	20240626	150625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20750	200	2	0.97	6309672250	304994	48.85	20650	20950	20450	26700	14400	20550	20687.86	12.12	0	25209	21483	21016	20683	20216	19883	20850	20050	261	6150	500	15200	50	1	52169475	10825	-73.58	2.75	12	0.58	-282.00	7536.00	33908	20231108	-38.81	17288	20230817	20.03	33908	-38.81	20240404	20350	1.97	20240625	34500	-39.86	20231108	17590	17.96	20230817	7.07	N	067310	500	260 억		6321367	N	N	155	N	00	N
20	20240626	140625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20800	250	2	1.22	5511614900	266615	42.70	20650	20950	20450	26700	14400	20550	20672.56	12.12	0	27214	21483	21016	20683	20216	19883	20850	20050	261	6150	500	15200	50	1	52169475	10851	-73.76	2.76	12	0.51	-282.00	7536.00	33908	20231108	-38.66	17288	20230817	20.31	33908	-38.66	20240404	20350	2.21	20240625	34500	-39.71	20231108	17590	18.25	20230817	7.07	N	067310	500	260 억		6321367	N	N	155	N	00	N
21	20240626	130625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20650	100	2	0.49	4231232600	205108	32.85	20650	20850	20450	26700	14400	20550	20629.29	12.12	0	15244	21483	21016	20683	20216	19883	20850	20050	261	6150	500	15200	50	1	52169475	10773	-73.23	2.74	12	0.39	-282.00	7536.00	33908	20231108	-39.10	17288	20230817	19.45	33908	-39.10	20240404	20350	1.47	20240625	34500	-40.14	20231108	17590	17.40	20230817	7.07	N	067310	500	260 억		6321367	N	N	155	N	00	N
22	20240626	120624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20550	0	3	0.00	3925723800	190284	30.47	20650	20850	20450	26700	14400	20550	20630.87	12.12	0	10883	21483	21016	20683	20216	19883	20850	20050	261	6150	500	15200	50	1	52169475	10721	-72.87	2.73	12	0.36	-282.00	7536.00	33908	20231108	-39.39	17288	20230817	18.87	33908	-39.39	20240404	20350	0.98	20240625	34500	-40.43	20231108	17590	16.83	20230817	7.07	N	067310	500	260 억		6321367	N	N	155	N	00	N
23	20240626	110625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20700	150	2	0.73	3186840350	154442	24.73	20650	20850	20450	26700	14400	20550	20634.54	12.12	0	2119	21483	21016	20683	20216	19883	20850	20050	261	6150	500	15200	50	1	52169475	10799	-73.40	2.75	12	0.30	-282.00	7536.00	33908	20231108	-38.95	17288	20230817	19.74	33908	-38.95	20240404	20350	1.72	20240625	34500	-40.00	20231108	17590	17.68	20230817	7.07	N	067310	500	260 억		6321367	N	N	155	N	00	N
24	20240626	100624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20550	0	3	0.00	2351952250	113875	18.24	20650	20850	20500	26700	14400	20550	20653.81	12.12	0	-15443	21483	21016	20683	20216	19883	20850	20050	261	6150	500	15200	50	1	52169475	10721	-72.87	2.73	12	0.22	-282.00	7536.00	33908	20231108	-39.39	17288	20230817	18.87	33908	-39.39	20240404	20350	0.98	20240625	34500	-40.43	20231108	17590	16.83	20230817	7.07	N	067310	500	260 억		6321367	N	N	155	N	00	N
25	20240626	090625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20800	250	2	1.22	847258300	40906	6.55	20650	20850	20650	26700	14400	20550	20712.32	12.12	0	-672	21483	21016	20683	20216	19883	20850	20050	261	6150	500	15200	50	1	52169475	10851	-73.76	2.76	12	0.08	-282.00	7536.00	33908	20231108	-38.66	17288	20230817	20.31	33908	-38.66	20240404	20350	2.21	20240625	34500	-39.71	20231108	17590	18.25	20230817	7.07	N	067310	500	260 억		6321367	N	N	155	N	00	N
26	20240625	160624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20550	-600	5	-2.84	12724366800	616717	113.24	20850	21150	20350	27450	14850	21150	20631.47	12.03	0	32702	22250	21700	21400	20850	20550	21550	20700	261	6300	500	15650	50	1	52169475	10721	-72.87	2.73	12	1.18	-282.00	7536.00	33908	20231108	-39.39	17288	20230817	18.87	33908	-39.39	20240404	20350	0.98	20240625	34500	-40.43	20231108	17590	16.83	20230817	7.10	N	067310	500	260 억		6278214	N	N	155	N	00	N
27	20240625	150620	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20500	-650	5	-3.07	11494300100	556709	102.22	20850	21150	20350	27450	14850	21150	20645.48	12.03	0	42789	22250	21700	21400	20850	20550	21550	20700	261	6300	500	15650	50	1	52169475	10695	-72.70	2.72	12	1.07	-282.00	7536.00	33908	20231108	-39.54	17288	20230817	18.58	33908	-39.54	20240404	20350	0.74	20240625	34500	-40.58	20231108	17590	16.54	20230817	7.10	N	067310	500	260 억		6278214	N	N	1974	N	00	N
28	20240625	140624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20600	-550	5	-2.60	9411383750	455274	83.60	20850	21150	20350	27450	14850	21150	20670.29	12.03	0	37987	22250	21700	21400	20850	20550	21550	20700	261	6300	500	15650	50	1	52169475	10747	-73.05	2.73	12	0.87	-282.00	7536.00	33908	20231108	-39.25	17288	20230817	19.16	33908	-39.25	20240404	20350	1.23	20240625	34500	-40.29	20231108	17590	17.11	20230817	7.10	N	067310	500	260 억		6278214	N	N	1974	N	00	N
29	20240625	130624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20700	-450	5	-2.13	8251095100	399114	73.28	20850	21150	20350	27450	14850	21150	20671.69	12.03	0	27911	22250	21700	21400	20850	20550	21550	20700	261	6300	500	15650	50	1	52169475	10799	-73.40	2.75	12	0.77	-282.00	7536.00	33908	20231108	-38.95	17288	20230817	19.74	33908	-38.95	20240404	20350	1.72	20240625	34500	-40.00	20231108	17590	17.68	20230817	7.10	N	067310	500	260 억		6278214	N	N	1974	N	00	N
30	20240625	120627	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20700	-450	5	-2.13	7436701650	359845	66.07	20850	21150	20350	27450	14850	21150	20664.33	12.03	0	23167	22250	21700	21400	20850	20550	21550	20700	261	6300	500	15650	50	1	52169475	10799	-73.40	2.75	12	0.69	-282.00	7536.00	33908	20231108	-38.95	17288	20230817	19.74	33908	-38.95	20240404	20350	1.72	20240625	34500	-40.00	20231108	17590	17.68	20230817	7.10	N	067310	500	260 억		6278214	N	N	1974	N	00	N
31	20240625	110627	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20800	-350	5	-1.65	6552533850	317198	58.24	20850	21150	20350	27450	14850	21150	20655.16	12.03	0	16547	22250	21700	21400	20850	20550	21550	20700	261	6300	500	15650	50	1	52169475	10851	-73.76	2.76	12	0.61	-282.00	7536.00	33908	20231108	-38.66	17288	20230817	20.31	33908	-38.66	20240404	20350	2.21	20240625	34500	-39.71	20231108	17590	18.25	20230817	7.10	N	067310	500	260 억		6278214	N	N	1974	N	00	N
32	20240625	100623	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	20450	-700	5	-3.31	4662979850	225486	41.40	20850	21150	20350	27450	14850	21150	20676.47	12.03	0	-7647	22250	21700	21400	20850	20550	21550	20700	261	6300	500	15650	50	1	52169475	10669	-72.52	2.71	12	0.43	-282.00	7536.00	33908	20231108	-39.69	17288	20230817	18.29	33908	-39.69	20240404	20350	0.49	20240625	34500	-40.72	20231108	17590	16.26	20230817	7.10	N	067310	500	260 억		6278214	N	N	1974	N	00	N
33	20240625	090624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21050	-100	5	-0.47	515757700	24625	4.52	20850	21100	20800	27450	14850	21150	20930.82	12.03	0	966	22250	21700	21400	20850	20550	21550	20700	261	6300	500	15650	50	1	52169475	10982	-74.65	2.79	12	0.05	-282.00	7536.00	33908	20231108	-37.92	17288	20230817	21.76	33908	-37.92	20240404	20738	1.50	20240531	34500	-38.99	20231108	17590	19.67	20230817	7.10	N	067310	500	260 억		6278214	N	N	1974	N	00	N
34	20240624	160621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21150	-950	5	-4.30	11474830450	537513	99.25	21950	21950	21100	28700	15500	22100	21348.41	12.10	0	-45747	22666	22382	22066	21782	21466	22225	21625	261	6600	500	16350	50	1	52169475	11034	-75.00	2.81	12	1.03	-282.00	7536.00	33908	20231108	-37.63	17288	20230817	22.34	33908	-37.63	20240404	20738	1.99	20240531	34500	-38.70	20231108	17590	20.24	20230817	7.14	N	067310	500	260 억		6310154	N	N	1974	N	00	N
35	20240624	150622	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21150	-950	5	-4.30	10421112650	487648	90.05	21950	21950	21100	28700	15500	22100	21370.00	12.10	0	-37066	22666	22382	22066	21782	21466	22225	21625	261	6600	500	16350	50	1	52169475	11034	-75.00	2.81	12	0.93	-282.00	7536.00	33908	20231108	-37.63	17288	20230817	22.34	33908	-37.63	20240404	20738	1.99	20240531	34500	-38.70	20231108	17590	20.24	20230817	7.14	N	067310	500	260 억		6310154	N	N	25534	N	00	N
36	20240624	140623	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21200	-900	5	-4.07	8501818100	396905	73.29	21950	21950	21150	28700	15500	22100	21420.10	12.10	0	-33259	22666	22382	22066	21782	21466	22225	21625	261	6600	500	16350	50	1	52169475	11060	-75.18	2.81	12	0.76	-282.00	7536.00	33908	20231108	-37.48	17288	20230817	22.63	33908	-37.48	20240404	20738	2.23	20240531	34500	-38.55	20231108	17590	20.52	20230817	7.14	N	067310	500	260 억		6310154	N	N	25534	N	00	N
37	20240624	130621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21250	-850	5	-3.85	6917383450	322237	59.50	21950	21950	21200	28700	15500	22100	21466.55	12.10	0	1137	22666	22382	22066	21782	21466	22225	21625	261	6600	500	16350	50	1	52169475	11086	-75.35	2.82	12	0.62	-282.00	7536.00	33908	20231108	-37.33	17288	20230817	22.92	33908	-37.33	20240404	20738	2.47	20240531	34500	-38.41	20231108	17590	20.81	20230817	7.14	N	067310	500	260 억		6310154	N	N	25534	N	00	N
38	20240624	120622	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21300	-800	5	-3.62	5881435500	273602	50.52	21950	21950	21250	28700	15500	22100	21496.09	12.10	0	8155	22666	22382	22066	21782	21466	22225	21625	261	6600	500	16350	50	1	52169475	11112	-75.53	2.83	12	0.52	-282.00	7536.00	33908	20231108	-37.18	17288	20230817	23.21	33908	-37.18	20240404	20738	2.71	20240531	34500	-38.26	20231108	17590	21.09	20230817	7.14	N	067310	500	260 억		6310154	N	N	25534	N	00	N
39	20240624	110625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21350	-750	5	-3.39	4968070350	230756	42.61	21950	21950	21300	28700	15500	22100	21529.28	12.10	0	6383	22666	22382	22066	21782	21466	22225	21625	261	6600	500	16350	50	1	52169475	11138	-75.71	2.83	12	0.44	-282.00	7536.00	33908	20231108	-37.04	17288	20230817	23.50	33908	-37.04	20240404	20738	2.95	20240531	34500	-38.12	20231108	17590	21.38	20230817	7.14	N	067310	500	260 억		6310154	N	N	25534	N	00	N
40	20240624	100622	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21600	-500	5	-2.26	2906608500	134580	24.85	21950	21950	21450	28700	15500	22100	21597.23	12.10	0	11799	22666	22382	22066	21782	21466	22225	21625	261	6600	500	16350	50	1	52169475	11269	-76.60	2.87	12	0.26	-282.00	7536.00	33908	20231108	-36.30	17288	20230817	24.94	33908	-36.30	20240404	20738	4.16	20240531	34500	-37.39	20231108	17590	22.80	20230817	7.14	N	067310	500	260 억		6310154	N	N	25534	N	00	N
41	20240624	090622	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21700	-400	5	-1.81	364911600	16738	3.09	21950	21950	21700	28700	15500	22100	21799.50	12.10	0	-4671	22666	22382	22066	21782	21466	22225	21625	261	6600	500	16350	50	1	52169475	11321	-76.95	2.88	12	0.03	-282.00	7536.00	33908	20231108	-36.00	17288	20230817	25.52	33908	-36.00	20240404	20738	4.64	20240531	34500	-37.10	20231108	17590	23.37	20230817	7.14	N	067310	500	260 억		6310154	N	N	25534	N	00	N
42	20240621	160601	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22100	-500	5	-2.21	11846732450	539012	139.45	22200	22350	21750	29350	15850	22600	21977.76	12.02	0	-7163	23433	23016	22683	22266	21933	22850	22100	261	6750	500	16720	50	1	52169475	11529	-78.37	2.93	12	1.03	-282.00	7536.00	33908	20231108	-34.82	17288	20230817	27.83	33908	-34.82	20240404	20738	6.57	20240531	34500	-35.94	20231108	17590	25.64	20230817	7.11	N	067310	500	260 억		6269178	N	N	25534	N	00	N
43	20240621	150601	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21800	-800	5	-3.54	9286773400	422870	109.40	22200	22350	21750	29350	15850	22600	21961.24	12.02	0	-39089	23433	23016	22683	22266	21933	22850	22100	261	6750	500	16720	50	1	52169475	11373	-77.30	2.89	12	0.81	-282.00	7536.00	33908	20231108	-35.71	17288	20230817	26.10	33908	-35.71	20240404	20738	5.12	20240531	34500	-36.81	20231108	17590	23.93	20230817	7.11	N	067310	500	260 억		6269178	N	N	10854	N	00	N
44	20240621	140602	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21900	-700	5	-3.10	7478318750	340084	87.98	22200	22350	21800	29350	15850	22600	21989.56	12.02	0	-19871	23433	23016	22683	22266	21933	22850	22100	261	6750	500	16720	50	1	52169475	11425	-77.66	2.91	12	0.65	-282.00	7536.00	33908	20231108	-35.41	17288	20230817	26.68	33908	-35.41	20240404	20738	5.60	20240531	34500	-36.52	20231108	17590	24.50	20230817	7.11	N	067310	500	260 억		6269178	N	N	10854	N	00	N
45	20240621	130603	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22100	-500	5	-2.21	6441068600	292843	75.76	22200	22350	21800	29350	15850	22600	21994.88	12.02	0	-6636	23433	23016	22683	22266	21933	22850	22100	261	6750	500	16720	50	1	52169475	11529	-78.37	2.93	12	0.56	-282.00	7536.00	33908	20231108	-34.82	17288	20230817	27.83	33908	-34.82	20240404	20738	6.57	20240531	34500	-35.94	20231108	17590	25.64	20230817	7.11	N	067310	500	260 억		6269178	N	N	10854	N	00	N
46	20240621	120606	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22050	-550	5	-2.43	5754700300	261726	67.71	22200	22350	21800	29350	15850	22600	21987.42	12.02	0	-6349	23433	23016	22683	22266	21933	22850	22100	261	6750	500	16720	50	1	52169475	11503	-78.19	2.93	12	0.50	-282.00	7536.00	33908	20231108	-34.97	17288	20230817	27.55	33908	-34.97	20240404	20738	6.33	20240531	34500	-36.09	20231108	17590	25.36	20230817	7.11	N	067310	500	260 억		6269178	N	N	10854	N	00	N
47	20240621	110603	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22000	-600	5	-2.65	5101488800	232029	60.03	22200	22350	21800	29350	15850	22600	21986.33	12.02	0	-1664	23433	23016	22683	22266	21933	22850	22100	261	6750	500	16720	50	1	52169475	11477	-78.01	2.92	12	0.44	-282.00	7536.00	33908	20231108	-35.12	17288	20230817	27.26	33908	-35.12	20240404	20738	6.09	20240531	34500	-36.23	20231108	17590	25.07	20230817	7.11	N	067310	500	260 억		6269178	N	N	10854	N	00	N
48	20240621	100602	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22050	-550	5	-2.43	3904230650	177734	45.98	22200	22350	21800	29350	15850	22600	21966.58	12.02	0	-8426	23433	23016	22683	22266	21933	22850	22100	261	6750	500	16720	50	1	52169475	11503	-78.19	2.93	12	0.34	-282.00	7536.00	33908	20231108	-34.97	17288	20230817	27.55	33908	-34.97	20240404	20738	6.33	20240531	34500	-36.09	20231108	17590	25.36	20230817	7.11	N	067310	500	260 억		6269178	N	N	10854	N	00	N
49	20240621	090604	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22150	-450	5	-1.99	720738300	32508	8.41	22200	22350	22100	29350	15850	22600	22170.64	12.02	0	-908	23433	23016	22683	22266	21933	22850	22100	261	6750	500	16720	50	1	52169475	11556	-78.55	2.94	12	0.06	-282.00	7536.00	33908	20231108	-34.68	17288	20230817	28.12	33908	-34.68	20240404	20738	6.81	20240531	34500	-35.80	20231108	17590	25.92	20230817	7.11	N	067310	500	260 억		6269178	N	N	10854	N	00	N
50	20240620	160559	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22600	-250	5	-1.09	8668404850	383314	47.10	23100	23100	22350	29700	16000	22850	22614.39	12.08	0	-60337	24016	23432	22966	22382	21916	23200	22150	261	6850	500	16900	50	1	52169475	11790	-80.14	3.00	12	0.73	-282.00	7536.00	33908	20231108	-33.35	17288	20230817	30.73	33908	-33.35	20240404	20738	8.98	20240531	34500	-34.49	20231108	17590	28.48	20230817	7.17	N	067310	500	260 억		6299865	N	N	10854	N	00	N
51	20240620	150601	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22550	-300	5	-1.31	8064296400	356517	43.81	23100	23100	22350	29700	16000	22850	22619.67	12.08	0	-65257	24016	23432	22966	22382	21916	23200	22150	261	6850	500	16900	50	1	52169475	11764	-79.96	2.99	12	0.68	-282.00	7536.00	33908	20231108	-33.50	17288	20230817	30.44	33908	-33.50	20240404	20738	8.74	20240531	34500	-34.64	20231108	17590	28.20	20230817	7.17	N	067310	500	260 억		6299865	N	N	13405	N	00	N
52	20240620	140601	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22500	-350	5	-1.53	6753677050	298173	36.64	23100	23100	22400	29700	16000	22850	22650.20	12.08	0	-67473	24016	23432	22966	22382	21916	23200	22150	261	6850	500	16900	50	1	52169475	11738	-79.79	2.99	12	0.57	-282.00	7536.00	33908	20231108	-33.64	17288	20230817	30.15	33908	-33.64	20240404	20738	8.50	20240531	34500	-34.78	20231108	17590	27.91	20230817	7.17	N	067310	500	260 억		6299865	N	N	13405	N	00	N
53	20240620	130601	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22550	-300	5	-1.31	6006387650	264912	32.55	23100	23100	22400	29700	16000	22850	22673.14	12.08	0	-63893	24016	23432	22966	22382	21916	23200	22150	261	6850	500	16900	50	1	52169475	11764	-79.96	2.99	12	0.51	-282.00	7536.00	33908	20231108	-33.50	17288	20230817	30.44	33908	-33.50	20240404	20738	8.74	20240531	34500	-34.64	20231108	17590	28.20	20230817	7.17	N	067310	500	260 억		6299865	N	N	13405	N	00	N
54	20240620	120600	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22500	-350	5	-1.53	5247020900	231082	28.40	23100	23100	22400	29700	16000	22850	22706.32	12.08	0	-53550	24016	23432	22966	22382	21916	23200	22150	261	6850	500	16900	50	1	52169475	11738	-79.79	2.99	12	0.44	-282.00	7536.00	33908	20231108	-33.64	17288	20230817	30.15	33908	-33.64	20240404	20738	8.50	20240531	34500	-34.78	20231108	17590	27.91	20230817	7.17	N	067310	500	260 억		6299865	N	N	13405	N	00	N
55	20240620	110602	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22650	-200	5	-0.88	4096337200	179976	22.12	23100	23100	22550	29700	16000	22850	22760.46	12.08	0	-27086	24016	23432	22966	22382	21916	23200	22150	261	6850	500	16900	50	1	52169475	11816	-80.32	3.01	12	0.34	-282.00	7536.00	33908	20231108	-33.20	17288	20230817	31.02	33908	-33.20	20240404	20738	9.22	20240531	34500	-34.35	20231108	17590	28.77	20230817	7.17	N	067310	500	260 억		6299865	N	N	13405	N	00	N
56	20240620	100602	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22600	-250	5	-1.09	3180906850	139484	17.14	23100	23100	22550	29700	16000	22850	22804.82	12.08	0	-16670	24016	23432	22966	22382	21916	23200	22150	261	6850	500	16900	50	1	52169475	11790	-80.14	3.00	12	0.27	-282.00	7536.00	33908	20231108	-33.35	17288	20230817	30.73	33908	-33.35	20240404	20738	8.98	20240531	34500	-34.49	20231108	17590	28.48	20230817	7.17	N	067310	500	260 억		6299865	N	N	13405	N	00	N
57	20240620	090607	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22800	-50	5	-0.22	935741800	40768	5.01	23100	23100	22800	29700	16000	22850	22952.85	12.08	0	-6286	24016	23432	22966	22382	21916	23200	22150	261	6850	500	16900	50	1	52169475	11895	-80.85	3.03	12	0.08	-282.00	7536.00	33908	20231108	-32.76	17288	20230817	31.88	33908	-32.76	20240404	20738	9.94	20240531	34500	-33.91	20231108	17590	29.62	20230817	7.17	N	067310	500	260 억		6299865	N	N	13405	N	00	N
58	20240619	160558	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22850	-100	5	-0.44	18382875250	804927	42.11	23100	23550	22500	29800	16100	22950	22836.82	12.04	0	36582	24293	23621	22671	21999	21049	23957	22335	261	6850	500	16980	50	1	52169475	11921	-81.03	3.03	12	1.54	-282.00	7536.00	33908	20231108	-32.61	17288	20230817	32.17	33908	-32.61	20240404	20738	10.18	20240531	34500	-33.77	20231108	17590	29.90	20230817	7.20	N	067310	500	260 억		6279535	N	N	13404	N	00	N
59	20240619	150557	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22700	-250	5	-1.09	17457062500	764324	39.99	23100	23550	22500	29800	16100	22950	22838.75	12.04	0	27715	24293	23621	22671	21999	21049	23957	22335	261	6850	500	16980	50	1	52169475	11842	-80.50	3.01	12	1.47	-282.00	7536.00	33908	20231108	-33.05	17288	20230817	31.30	33908	-33.05	20240404	20738	9.46	20240531	34500	-34.20	20231108	17590	29.05	20230817	7.20	N	067310	500	260 억		6279535	N	N	22539	N	00	N
60	20240619	140602	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22700	-250	5	-1.09	16126024550	705687	36.92	23100	23550	22500	29800	16100	22950	22850.43	12.04	0	28549	24293	23621	22671	21999	21049	23957	22335	261	6850	500	16980	50	1	52169475	11842	-80.50	3.01	12	1.35	-282.00	7536.00	33908	20231108	-33.05	17288	20230817	31.30	33908	-33.05	20240404	20738	9.46	20240531	34500	-34.20	20231108	17590	29.05	20230817	7.20	N	067310	500	260 억		6279535	N	N	22539	N	00	N
61	20240619	130557	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22600	-350	5	-1.53	14854741500	649424	33.98	23100	23550	22500	29800	16100	22950	22872.80	12.04	0	6460	24293	23621	22671	21999	21049	23957	22335	261	6850	500	16980	50	1	52169475	11790	-80.14	3.00	12	1.24	-282.00	7536.00	33908	20231108	-33.35	17288	20230817	30.73	33908	-33.35	20240404	20738	8.98	20240531	34500	-34.49	20231108	17590	28.48	20230817	7.20	N	067310	500	260 억		6279535	N	N	22539	N	00	N
62	20240619	120557	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22550	-400	5	-1.74	13705897300	598467	31.31	23100	23550	22500	29800	16100	22950	22901.04	12.04	0	12899	24293	23621	22671	21999	21049	23957	22335	261	6850	500	16980	50	1	52169475	11764	-79.96	2.99	12	1.15	-282.00	7536.00	33908	20231108	-33.50	17288	20230817	30.44	33908	-33.50	20240404	20738	8.74	20240531	34500	-34.64	20231108	17590	28.20	20230817	7.20	N	067310	500	260 억		6279535	N	N	22539	N	00	N
63	20240619	110558	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22650	-300	5	-1.31	12492179700	544714	28.50	23100	23550	22500	29800	16100	22950	22933.23	12.04	0	22777	24293	23621	22671	21999	21049	23957	22335	261	6850	500	16980	50	1	52169475	11816	-80.32	3.01	12	1.04	-282.00	7536.00	33908	20231108	-33.20	17288	20230817	31.02	33908	-33.20	20240404	20738	9.22	20240531	34500	-34.35	20231108	17590	28.77	20230817	7.20	N	067310	500	260 억		6279535	N	N	22539	N	00	N
64	20240619	100600	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22650	-300	5	-1.31	9551894100	414636	21.69	23100	23550	22650	29800	16100	22950	23038.47	12.04	0	-13423	24293	23621	22671	21999	21049	23957	22335	261	6850	500	16980	50	1	52169475	11816	-80.32	3.01	12	0.79	-282.00	7536.00	33908	20231108	-33.20	17288	20230817	31.02	33908	-33.20	20240404	20738	9.22	20240531	34500	-34.35	20231108	17590	28.77	20230817	7.20	N	067310	500	260 억		6279535	N	N	22539	N	00	N
65	20240619	090606	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22900	-50	5	-0.22	2630745750	114413	5.99	23100	23200	22750	29800	16100	22950	22996.57	12.04	0	-617	24293	23621	22671	21999	21049	23957	22335	261	6850	500	16980	50	1	52169475	11947	-81.21	3.04	12	0.22	-282.00	7536.00	33908	20231108	-32.46	17288	20230817	32.46	33908	-32.46	20240404	20738	10.43	20240531	34500	-33.62	20231108	17590	30.19	20230817	7.20	N	067310	500	260 억		6279535	N	N	22539	N	00	N
66	20240618	160554	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23350	1250	2	5.66	44307195800	1914035	364.59	22100	23750	22100	28700	15500	22100	23146.82	12.21	0	116932	22766	22432	22066	21732	21366	22600	21900	261	6600	500	16350	50	1	52169475	12182	-82.80	3.10	12	3.67	-282.00	7536.00	34500	20231108	-32.32	17590	20230817	32.75	34500	-32.32	20240404	21100	10.66	20240531	34500	-32.32	20231108	17590	32.75	20230817	7.17	N	067310	500	260 억		6369104	N	N	22539	N	00	N
67	20240618	150553	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23250	1150	2	5.20	41283504400	1784263	339.87	22100	23750	22100	28700	15500	22100	23137.57	12.21	0	111423	22766	22432	22066	21732	21366	22600	21900	261	6600	500	16350	50	1	52169475	12129	-82.45	3.09	12	3.42	-282.00	7536.00	34500	20231108	-32.61	17590	20230817	32.18	34500	-32.61	20240404	21100	10.19	20240531	34500	-32.61	20231108	17590	32.18	20230817	7.17	N	067310	500	260 억		6369104	N	N	9336	N	00	N
68	20240618	140555	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23150	1050	2	4.75	38032733200	1643680	313.09	22100	23750	22100	28700	15500	22100	23138.77	12.21	0	99216	22766	22432	22066	21732	21366	22600	21900	261	6600	500	16350	50	1	52169475	12077	-82.09	3.07	12	3.15	-282.00	7536.00	34500	20231108	-32.90	17590	20230817	31.61	34500	-32.90	20240404	21100	9.72	20240531	34500	-32.90	20231108	17590	31.61	20230817	7.17	N	067310	500	260 억		6369104	N	N	9336	N	00	N
69	20240618	130559	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23200	1100	2	4.98	34087907200	1472984	280.58	22100	23750	22100	28700	15500	22100	23142.08	12.21	0	82939	22766	22432	22066	21732	21366	22600	21900	261	6600	500	16350	50	1	52169475	12103	-82.27	3.08	12	2.82	-282.00	7536.00	34500	20231108	-32.75	17590	20230817	31.89	34500	-32.75	20240404	21100	9.95	20240531	34500	-32.75	20231108	17590	31.89	20230817	7.17	N	067310	500	260 억		6369104	N	N	9336	N	00	N
70	20240618	120559	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23400	1300	2	5.88	31651294550	1368393	260.65	22100	23750	22100	28700	15500	22100	23130.27	12.21	0	70468	22766	22432	22066	21732	21366	22600	21900	261	6600	500	16350	50	1	52169475	12208	-82.98	3.11	12	2.62	-282.00	7536.00	34500	20231108	-32.17	17590	20230817	33.03	34500	-32.17	20240404	21100	10.90	20240531	34500	-32.17	20231108	17590	33.03	20230817	7.17	N	067310	500	260 억		6369104	N	N	9336	N	00	N
71	20240618	110555	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23500	1400	2	6.33	27868696650	1207088	229.93	22100	23750	22100	28700	15500	22100	23087.55	12.21	0	78001	22766	22432	22066	21732	21366	22600	21900	261	6600	500	16350	50	1	52169475	12260	-83.33	3.12	12	2.31	-282.00	7536.00	34500	20231108	-31.88	17590	20230817	33.60	34500	-31.88	20240404	21100	11.37	20240531	34500	-31.88	20231108	17590	33.60	20230817	7.17	N	067310	500	260 억		6369104	N	N	9336	N	00	N
72	20240618	100557	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23250	1150	2	5.20	20747245100	901478	171.71	22100	23750	22100	28700	15500	22100	23014.70	12.21	0	63810	22766	22432	22066	21732	21366	22600	21900	261	6600	500	16350	50	1	52169475	12129	-82.45	3.09	12	1.73	-282.00	7536.00	34500	20231108	-32.61	17590	20230817	32.18	34500	-32.61	20240404	21100	10.19	20240531	34500	-32.61	20231108	17590	32.18	20230817	7.17	N	067310	500	260 억		6369104	N	N	9336	N	00	N
73	20240618	090602	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22350	250	2	1.13	1255696550	56325	10.73	22100	22500	22100	28700	15500	22100	22293.78	12.21	0	14022	22766	22432	22066	21732	21366	22600	21900	261	6600	500	16350	50	1	52169475	11660	-79.26	2.97	12	0.11	-282.00	7536.00	34500	20231108	-35.22	17590	20230817	27.06	34500	-35.22	20240404	21100	5.92	20240531	34500	-35.22	20231108	17590	27.06	20230817	7.17	N	067310	500	260 억		6369104	N	N	9336	N	00	N
74	20240617	160551	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22100	200	2	0.91	11496543500	520397	50.10	21850	22400	21700	28450	15350	21900	22091.89	12.04	0	4527	23166	22532	22116	21482	21066	22325	21275	261	6550	500	16200	50	1	52169475	11529	-78.37	2.93	12	1.00	-282.00	7536.00	34500	20231108	-35.94	17590	20230817	25.64	34500	-35.94	20240404	21100	4.74	20240531	34500	-35.94	20231108	17590	25.64	20230817	7.21	N	067310	500	260 억		6279791	N	N	9336	N	00	N
75	20240617	150555	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22000	100	2	0.46	10572765950	478507	46.07	21850	22400	21700	28450	15350	21900	22095.38	12.04	0	2569	23166	22532	22116	21482	21066	22325	21275	261	6550	500	16200	50	1	52169475	11477	-78.01	2.92	12	0.92	-282.00	7536.00	34500	20231108	-36.23	17590	20230817	25.07	34500	-36.23	20240404	21100	4.27	20240531	34500	-36.23	20231108	17590	25.07	20230817	7.21	N	067310	500	260 억		6279791	N	N	18798	N	00	N
76	20240617	140548	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22050	150	2	0.68	8981690900	406328	39.12	21850	22400	21700	28450	15350	21900	22104.60	12.04	0	-9640	23166	22532	22116	21482	21066	22325	21275	261	6550	500	16200	50	1	52169475	11503	-78.19	2.93	12	0.78	-282.00	7536.00	34500	20231108	-36.09	17590	20230817	25.36	34500	-36.09	20240404	21100	4.50	20240531	34500	-36.09	20231108	17590	25.36	20230817	7.21	N	067310	500	260 억		6279791	N	N	18798	N	00	N
77	20240617	130549	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22050	150	2	0.68	8268140000	373967	36.01	21850	22400	21700	28450	15350	21900	22109.36	12.04	0	-4713	23166	22532	22116	21482	21066	22325	21275	261	6550	500	16200	50	1	52169475	11503	-78.19	2.93	12	0.72	-282.00	7536.00	34500	20231108	-36.09	17590	20230817	25.36	34500	-36.09	20240404	21100	4.50	20240531	34500	-36.09	20231108	17590	25.36	20230817	7.21	N	067310	500	260 억		6279791	N	N	18798	N	00	N
78	20240617	120550	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22000	100	2	0.46	7397756700	334525	32.21	21850	22400	21700	28450	15350	21900	22114.30	12.04	0	-5263	23166	22532	22116	21482	21066	22325	21275	261	6550	500	16200	50	1	52169475	11477	-78.01	2.92	12	0.64	-282.00	7536.00	34500	20231108	-36.23	17590	20230817	25.07	34500	-36.23	20240404	21100	4.27	20240531	34500	-36.23	20231108	17590	25.07	20230817	7.21	N	067310	500	260 억		6279791	N	N	18798	N	00	N
79	20240617	110547	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22050	150	2	0.68	6379562500	288232	27.75	21850	22400	21700	28450	15350	21900	22133.54	12.04	0	3203	23166	22532	22116	21482	21066	22325	21275	261	6550	500	16200	50	1	52169475	11503	-78.19	2.93	12	0.55	-282.00	7536.00	34500	20231108	-36.09	17590	20230817	25.36	34500	-36.09	20240404	21100	4.50	20240531	34500	-36.09	20231108	17590	25.36	20230817	7.21	N	067310	500	260 억		6279791	N	N	18798	N	00	N
80	20240617	100547	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22250	350	2	1.60	4862816200	219649	21.15	21850	22400	21700	28450	15350	21900	22139.18	12.04	0	8260	23166	22532	22116	21482	21066	22325	21275	261	6550	500	16200	50	1	52169475	11608	-78.90	2.95	12	0.42	-282.00	7536.00	34500	20231108	-35.51	17590	20230817	26.49	34500	-35.51	20240404	21100	5.45	20240531	34500	-35.51	20231108	17590	26.49	20230817	7.21	N	067310	500	260 억		6279791	N	N	18798	N	00	N
81	20240617	090550	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21900	0	3	0.00	564870600	25850	2.49	21850	22050	21700	28450	15350	21900	21851.60	12.04	0	2011	23166	22532	22116	21482	21066	22325	21275	261	6550	500	16200	50	1	52169475	11425	-77.66	2.91	12	0.05	-282.00	7536.00	34500	20231108	-36.52	17590	20230817	24.50	34500	-36.52	20240404	21100	3.79	20240531	34500	-36.52	20231108	17590	24.50	20230817	7.21	N	067310	500	260 억		6279791	N	N	18798	N	00	N
82	20240614	160502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21900	-500	5	-2.23	22660270100	1028305	129.25	22500	22750	21700	29100	15700	22400	22036.78	11.82	0	-156085	23166	22782	22516	22132	21866	22650	22000	261	6700	500	16570	50	1	52169475	11425	-77.66	2.91	12	1.97	-282.00	7536.00	34500	20231108	-36.52	16820	20230608	30.20	34500	-36.52	20240404	21100	3.79	20240531	34500	-36.52	20231108	17590	24.50	20230817	7.26	N	067310	500	260 억		6164876	N	N	18798	N	00	N
83	20240614	150503	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21850	-550	5	-2.46	17228735100	780405	98.09	22500	22750	21700	29100	15700	22400	22076.59	11.82	0	-68131	23166	22782	22516	22132	21866	22650	22000	261	6700	500	16570	50	1	52169475	11399	-77.48	2.90	12	1.50	-282.00	7536.00	34500	20231108	-36.67	16820	20230608	29.90	34500	-36.67	20240404	21100	3.55	20240531	34500	-36.67	20231108	17590	24.22	20230817	7.26	N	067310	500	260 억		6164876	N	N	79949	N	00	N
84	20240614	140502	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21850	-550	5	-2.46	12649989350	570829	71.75	22500	22750	21750	29100	15700	22400	22160.66	11.82	0	-78391	23166	22782	22516	22132	21866	22650	22000	261	6700	500	16570	50	1	52169475	11399	-77.48	2.90	12	1.09	-282.00	7536.00	34500	20231108	-36.67	16820	20230608	29.90	34500	-36.67	20240404	21100	3.55	20240531	34500	-36.67	20231108	17590	24.22	20230817	7.26	N	067310	500	260 억		6164876	N	N	79949	N	00	N
85	20240614	130503	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22150	-250	5	-1.12	8459977250	379855	47.74	22500	22750	22000	29100	15700	22400	22271.54	11.82	0	-31836	23166	22782	22516	22132	21866	22650	22000	261	6700	500	16570	50	1	52169475	11556	-78.55	2.94	12	0.73	-282.00	7536.00	34500	20231108	-35.80	16820	20230608	31.69	34500	-35.80	20240404	21100	4.98	20240531	34500	-35.80	20231108	17590	25.92	20230817	7.26	N	067310	500	260 억		6164876	N	N	79949	N	00	N
86	20240614	120507	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22250	-150	5	-0.67	7314425450	328242	41.26	22500	22750	22000	29100	15700	22400	22283.57	11.82	0	-38631	23166	22782	22516	22132	21866	22650	22000	261	6700	500	16570	50	1	52169475	11608	-78.90	2.95	12	0.63	-282.00	7536.00	34500	20231108	-35.51	16820	20230608	32.28	34500	-35.51	20240404	21100	5.45	20240531	34500	-35.51	20231108	17590	26.49	20230817	7.26	N	067310	500	260 억		6164876	N	N	79949	N	00	N
87	20240614	110541	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22150	-250	5	-1.12	6458501450	289731	36.42	22500	22750	22000	29100	15700	22400	22291.31	11.82	0	-41376	23166	22782	22516	22132	21866	22650	22000	261	6700	500	16570	50	1	52169475	11556	-78.55	2.94	12	0.56	-282.00	7536.00	34500	20231108	-35.80	16820	20230608	31.69	34500	-35.80	20240404	21100	4.98	20240531	34500	-35.80	20231108	17590	25.92	20230817	7.26	N	067310	500	260 억		6164876	N	N	79949	N	00	N
88	20240614	100540	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22250	-150	5	-0.67	4172237950	186235	23.41	22500	22750	22150	29100	15700	22400	22403.08	11.82	0	-13243	23166	22782	22516	22132	21866	22650	22000	261	6700	500	16570	50	1	52169475	11608	-78.90	2.95	12	0.36	-282.00	7536.00	34500	20231108	-35.51	16820	20230608	32.28	34500	-35.51	20240404	21100	5.45	20240531	34500	-35.51	20231108	17590	26.49	20230817	7.26	N	067310	500	260 억		6164876	N	N	79949	N	00	N
89	20240614	090543	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22700	300	2	1.34	877654400	38847	4.88	22500	22750	22450	29100	15700	22400	22593.46	11.82	0	13145	23166	22782	22516	22132	21866	22650	22000	261	6700	500	16570	50	1	52169475	11842	-80.50	3.01	12	0.07	-282.00	7536.00	34500	20231108	-34.20	16820	20230608	34.96	34500	-34.20	20240404	21100	7.58	20240531	34500	-34.20	20231108	17590	29.05	20230817	7.26	N	067310	500	260 억		6164876	N	N	79949	N	00	N
90	20240613	160536	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22400	0	3	0.00	17784628450	789728	96.79	22700	22900	22250	29100	15700	22400	22520.20	11.71	0	-60131	23600	23000	22600	22000	21600	22800	21800	261	6700	500	16570	50	1	52169475	11686	-79.43	2.97	12	1.51	-282.00	7536.00	34500	20231108	-35.07	16820	20230608	33.17	34500	-35.07	20240404	21100	6.16	20240531	34500	-35.07	20231108	17590	27.35	20230817	7.26	N	067310	500	260 억		6108107	N	N	79532	N	00	N
91	20240613	150545	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22400	0	3	0.00	14260837650	632430	77.51	22700	22900	22250	29100	15700	22400	22549.39	11.71	0	-10270	23600	23000	22600	22000	21600	22800	21800	261	6700	500	16570	50	1	52169475	11686	-79.43	2.97	12	1.21	-282.00	7536.00	34500	20231108	-35.07	16820	20230608	33.17	34500	-35.07	20240404	21100	6.16	20240531	34500	-35.07	20231108	17590	27.35	20230817	7.26	N	067310	500	260 억		6108107	N	N	39110	N	00	N
92	20240613	140539	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22350	-50	5	-0.22	12292764900	544306	66.71	22700	22900	22350	29100	15700	22400	22584.45	11.71	0	1030	23600	23000	22600	22000	21600	22800	21800	261	6700	500	16570	50	1	52169475	11660	-79.26	2.97	12	1.04	-282.00	7536.00	34500	20231108	-35.22	16820	20230608	32.88	34500	-35.22	20240404	21100	5.92	20240531	34500	-35.22	20231108	17590	27.06	20230817	7.26	N	067310	500	260 억		6108107	N	N	39110	N	00	N
93	20240613	130539	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22450	50	2	0.22	10490163100	464019	56.87	22700	22900	22350	29100	15700	22400	22607.39	11.71	0	27537	23600	23000	22600	22000	21600	22800	21800	261	6700	500	16570	50	1	52169475	11712	-79.61	2.98	12	0.89	-282.00	7536.00	34500	20231108	-34.93	16820	20230608	33.47	34500	-34.93	20240404	21100	6.40	20240531	34500	-34.93	20231108	17590	27.63	20230817	7.26	N	067310	500	260 억		6108107	N	N	39110	N	00	N
94	20240613	120542	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22550	150	2	0.67	9561934150	422678	51.81	22700	22900	22350	29100	15700	22400	22622.51	11.71	0	17745	23600	23000	22600	22000	21600	22800	21800	261	6700	500	16570	50	1	52169475	11764	-79.96	2.99	12	0.81	-282.00	7536.00	34500	20231108	-34.64	16820	20230608	34.07	34500	-34.64	20240404	21100	6.87	20240531	34500	-34.64	20231108	17590	28.20	20230817	7.26	N	067310	500	260 억		6108107	N	N	39110	N	00	N
95	20240613	110534	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22400	0	3	0.00	7462938350	329613	40.40	22700	22900	22350	29100	15700	22400	22641.86	11.71	0	-22020	23600	23000	22600	22000	21600	22800	21800	261	6700	500	16570	50	1	52169475	11686	-79.43	2.97	12	0.63	-282.00	7536.00	34500	20231108	-35.07	16820	20230608	33.17	34500	-35.07	20240404	21100	6.16	20240531	34500	-35.07	20231108	17590	27.35	20230817	7.26	N	067310	500	260 억		6108107	N	N	39110	N	00	N
96	20240613	100536	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22550	150	2	0.67	5415530800	238475	29.23	22700	22900	22500	29100	15700	22400	22709.62	11.71	0	4477	23600	23000	22600	22000	21600	22800	21800	261	6700	500	16570	50	1	52169475	11764	-79.96	2.99	12	0.46	-282.00	7536.00	34500	20231108	-34.64	16820	20230608	34.07	34500	-34.64	20240404	21100	6.87	20240531	34500	-34.64	20231108	17590	28.20	20230817	7.26	N	067310	500	260 억		6108107	N	N	39110	N	00	N
97	20240613	090542	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22850	450	2	2.01	2222062850	97563	11.96	22700	22900	22550	29100	15700	22400	22777.49	11.71	0	22914	23600	23000	22600	22000	21600	22800	21800	261	6700	500	16570	50	1	52169475	11921	-81.03	3.03	12	0.19	-282.00	7536.00	34500	20231108	-33.77	16820	20230608	35.85	34500	-33.77	20240404	21100	8.29	20240531	34500	-33.77	20231108	17590	29.90	20230817	7.26	N	067310	500	260 억		6108107	N	N	39110	N	00	N
98	20240612	160531	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22400	-250	5	-1.10	18274290200	809199	142.46	22550	23200	22200	29400	15900	22650	22584.02	11.86	0	-81159	23216	22932	22716	22432	22216	22825	22325	261	6750	500	16760	50	1	52169475	11686	-79.43	2.97	12	1.55	-282.00	7536.00	34500	20231108	-35.07	16650	20230605	34.53	34500	-35.07	20240404	21100	6.16	20240531	34500	-35.07	20231108	17590	27.35	20230817	7.21	N	067310	500	260 억		6186684	N	N	39097	N	00	N
99	20240612	150539	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22300	-350	5	-1.55	17167469500	759682	133.74	22550	23200	22200	29400	15900	22650	22598.22	11.86	0	-105152	23216	22932	22716	22432	22216	22825	22325	261	6750	500	16760	50	1	52169475	11634	-79.08	2.96	12	1.46	-282.00	7536.00	34500	20231108	-35.36	16650	20230605	33.93	34500	-35.36	20240404	21100	5.69	20240531	34500	-35.36	20231108	17590	26.78	20230817	7.21	N	067310	500	260 억		6186684	N	N	2326	N	00	N
100	20240612	140535	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22400	-250	5	-1.10	14674788400	648001	114.08	22550	23200	22350	29400	15900	22650	22646.24	11.86	0	-104920	23216	22932	22716	22432	22216	22825	22325	261	6750	500	16760	50	1	52169475	11686	-79.43	2.97	12	1.24	-282.00	7536.00	34500	20231108	-35.07	16650	20230605	34.53	34500	-35.07	20240404	21100	6.16	20240531	34500	-35.07	20231108	17590	27.35	20230817	7.21	N	067310	500	260 억		6186684	N	N	2326	N	00	N
101	20240612	130534	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22350	-300	5	-1.32	12718632600	560700	98.71	22550	23200	22350	29400	15900	22650	22683.50	11.86	0	-99225	23216	22932	22716	22432	22216	22825	22325	261	6750	500	16760	50	1	52169475	11660	-79.26	2.97	12	1.07	-282.00	7536.00	34500	20231108	-35.22	16650	20230605	34.23	34500	-35.22	20240404	21100	5.92	20240531	34500	-35.22	20231108	17590	27.06	20230817	7.21	N	067310	500	260 억		6186684	N	N	2326	N	00	N
102	20240612	120532	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22400	-250	5	-1.10	11528678650	507623	89.37	22550	23200	22350	29400	15900	22650	22711.12	11.86	0	-96400	23216	22932	22716	22432	22216	22825	22325	261	6750	500	16760	50	1	52169475	11686	-79.43	2.97	12	0.97	-282.00	7536.00	34500	20231108	-35.07	16650	20230605	34.53	34500	-35.07	20240404	21100	6.16	20240531	34500	-35.07	20231108	17590	27.35	20230817	7.21	N	067310	500	260 억		6186684	N	N	2326	N	00	N
103	20240612	110533	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22600	-50	5	-0.22	9304486650	408514	71.92	22550	23200	22400	29400	15900	22650	22776.47	11.86	0	-71715	23216	22932	22716	22432	22216	22825	22325	261	6750	500	16760	50	1	52169475	11790	-80.14	3.00	12	0.78	-282.00	7536.00	34500	20231108	-34.49	16650	20230605	35.74	34500	-34.49	20240404	21100	7.11	20240531	34500	-34.49	20231108	17590	28.48	20230817	7.21	N	067310	500	260 억		6186684	N	N	2326	N	00	N
104	20240612	100534	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22500	-150	5	-0.66	3106294850	137312	24.17	22550	22850	22400	29400	15900	22650	22622.13	11.86	0	-22101	23216	22932	22716	22432	22216	22825	22325	261	6750	500	16760	50	1	52169475	11738	-79.79	2.99	12	0.26	-282.00	7536.00	34500	20231108	-34.78	16650	20230605	35.14	34500	-34.78	20240404	21100	6.64	20240531	34500	-34.78	20231108	17590	27.91	20230817	7.21	N	067310	500	260 억		6186684	N	N	2326	N	00	N
105	20240612	090534	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22600	-50	5	-0.22	377215650	16684	2.94	22550	22700	22550	29400	15900	22650	22609.01	11.86	0	-4643	23216	22932	22716	22432	22216	22825	22325	261	6750	500	16760	50	1	52169475	11790	-80.14	3.00	12	0.03	-282.00	7536.00	34500	20231108	-34.49	16650	20230605	35.74	34500	-34.49	20240404	21100	7.11	20240531	34500	-34.49	20231108	17590	28.48	20230817	7.21	N	067310	500	260 억		6186684	N	N	2326	N	00	N
106	20240610	160528	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22650	550	2	2.49	30121438200	1329789	143.41	21900	23300	21700	28700	15500	22100	22651.35	12.17	0	-147326	22866	22482	22016	21632	21166	22675	21825	261	6600	500	16350	50	1	52169475	11816	-80.32	3.01	12	2.55	-282.00	7536.00	34500	20231108	-34.35	16450	20230601	37.69	34500	-34.35	20240404	21100	7.35	20240531	34500	-34.35	20231108	17590	28.77	20230817	7.21	N	067310	500	260 억		6350526	N	N	13022	N	00	N
107	20240610	150535	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22650	550	2	2.49	28557613250	1260710	135.96	21900	23300	21700	28700	15500	22100	22652.07	12.17	0	-136733	22866	22482	22016	21632	21166	22675	21825	261	6600	500	16350	50	1	52169475	11816	-80.32	3.01	12	2.42	-282.00	7536.00	34500	20231108	-34.35	16450	20230601	37.69	34500	-34.35	20240404	21100	7.35	20240531	34500	-34.35	20231108	17590	28.77	20230817	7.21	N	067310	500	260 억		6350526	N	N	20676	N	00	N
108	20240610	140530	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23100	1000	2	4.52	17177302650	762180	82.20	21900	23300	21700	28700	15500	22100	22537.15	12.17	0	-92283	22866	22482	22016	21632	21166	22675	21825	261	6600	500	16350	50	1	52169475	12051	-81.91	3.07	12	1.46	-282.00	7536.00	34500	20231108	-33.04	16450	20230601	40.43	34500	-33.04	20240404	21100	9.48	20240531	34500	-33.04	20231108	17590	31.32	20230817	7.21	N	067310	500	260 억		6350526	N	N	20676	N	00	N
109	20240610	130528	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22400	300	2	1.36	8918654100	401742	43.33	21900	22500	21700	28700	15500	22100	22199.99	12.17	0	-57065	22866	22482	22016	21632	21166	22675	21825	261	6600	500	16350	50	1	52169475	11686	-79.43	2.97	12	0.77	-282.00	7536.00	34500	20231108	-35.07	16450	20230601	36.17	34500	-35.07	20240404	21100	6.16	20240531	34500	-35.07	20231108	17590	27.35	20230817	7.21	N	067310	500	260 억		6350526	N	N	20676	N	00	N
110	20240610	120530	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22350	250	2	1.13	7575410750	341803	36.86	21900	22450	21700	28700	15500	22100	22163.12	12.17	0	-46355	22866	22482	22016	21632	21166	22675	21825	261	6600	500	16350	50	1	52169475	11660	-79.26	2.97	12	0.66	-282.00	7536.00	34500	20231108	-35.22	16450	20230601	35.87	34500	-35.22	20240404	21100	5.92	20240531	34500	-35.22	20231108	17590	27.06	20230817	7.21	N	067310	500	260 억		6350526	N	N	20676	N	00	N
111	20240610	110533	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22200	100	2	0.45	6721208750	303476	32.73	21900	22450	21700	28700	15500	22100	22147.44	12.17	0	-41893	22866	22482	22016	21632	21166	22675	21825	261	6600	500	16350	50	1	52169475	11582	-78.72	2.95	12	0.58	-282.00	7536.00	34500	20231108	-35.65	16450	20230601	34.95	34500	-35.65	20240404	21100	5.21	20240531	34500	-35.65	20231108	17590	26.21	20230817	7.21	N	067310	500	260 억		6350526	N	N	20676	N	00	N
112	20240610	100528	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22350	250	2	1.13	4544066600	205861	22.20	21900	22350	21700	28700	15500	22100	22073.45	12.17	0	-8225	22866	22482	22016	21632	21166	22675	21825	261	6600	500	16350	50	1	52169475	11660	-79.26	2.97	12	0.39	-282.00	7536.00	34500	20231108	-35.22	16450	20230601	35.87	34500	-35.22	20240404	21100	5.92	20240531	34500	-35.22	20231108	17590	27.06	20230817	7.21	N	067310	500	260 억		6350526	N	N	20676	N	00	N
113	20240610	090535	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21900	-200	5	-0.90	797356800	36527	3.94	21900	21950	21700	28700	15500	22100	21828.22	12.17	0	-6861	22866	22482	22016	21632	21166	22675	21825	261	6600	500	16350	50	1	52169475	11425	-77.66	2.91	12	0.07	-282.00	7536.00	34500	20231108	-36.52	16450	20230601	33.13	34500	-36.52	20240404	21100	3.79	20240531	34500	-36.52	20231108	17590	24.50	20230817	7.21	N	067310	500	260 억		6350526	N	N	20676	N	00	N
114	20240607	160546	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22100	700	2	3.27	20312482350	920329	100.02	21700	22400	21550	27800	15000	21400	22070.84	12.28	0	-80091	22266	21832	21566	21132	20866	21700	21000	261	6400	500	15830	50	1	52169475	11529	-78.37	2.93	12	1.76	-282.00	7536.00	34500	20231108	-35.94	16450	20230601	34.35	34500	-35.94	20240404	21100	4.74	20240531	34500	-35.94	20231108	16820	31.39	20230608	7.22	N	067310	500	260 억		6408740	N	N	20671	N	00	N
115	20240607	150552	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22050	650	2	3.04	18214068450	825145	89.68	21700	22400	21550	27800	15000	21400	22073.78	12.28	0	-56704	22266	21832	21566	21132	20866	21700	21000	261	6400	500	15830	50	1	52169475	11503	-78.19	2.93	12	1.58	-282.00	7536.00	34500	20231108	-36.09	16450	20230601	34.04	34500	-36.09	20240404	21100	4.50	20240531	34500	-36.09	20231108	16820	31.09	20230608	7.22	N	067310	500	260 억		6408740	N	N	5754	N	00	N
116	20240607	140548	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22000	600	2	2.80	16661038950	754721	82.02	21700	22400	21550	27800	15000	21400	22075.76	12.28	0	-42271	22266	21832	21566	21132	20866	21700	21000	261	6400	500	15830	50	1	52169475	11477	-78.01	2.92	12	1.45	-282.00	7536.00	34500	20231108	-36.23	16450	20230601	33.74	34500	-36.23	20240404	21100	4.27	20240531	34500	-36.23	20231108	16820	30.80	20230608	7.22	N	067310	500	260 억		6408740	N	N	5754	N	00	N
117	20240607	130543	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22100	700	2	3.27	15498051000	702093	76.30	21700	22400	21550	27800	15000	21400	22074.07	12.28	0	-33057	22266	21832	21566	21132	20866	21700	21000	261	6400	500	15830	50	1	52169475	11529	-78.37	2.93	12	1.35	-282.00	7536.00	34500	20231108	-35.94	16450	20230601	34.35	34500	-35.94	20240404	21100	4.74	20240531	34500	-35.94	20231108	16820	31.39	20230608	7.22	N	067310	500	260 억		6408740	N	N	5754	N	00	N
118	20240607	120548	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21900	500	2	2.34	14739304150	667618	72.56	21700	22400	21550	27800	15000	21400	22077.45	12.28	0	-27358	22266	21832	21566	21132	20866	21700	21000	261	6400	500	15830	50	1	52169475	11425	-77.66	2.91	12	1.28	-282.00	7536.00	34500	20231108	-36.52	16450	20230601	33.13	34500	-36.52	20240404	21100	3.79	20240531	34500	-36.52	20231108	16820	30.20	20230608	7.22	N	067310	500	260 억		6408740	N	N	5754	N	00	N
119	20240607	110544	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22150	750	2	3.50	12287432350	556082	60.44	21700	22400	21550	27800	15000	21400	22096.44	12.28	0	-20545	22266	21832	21566	21132	20866	21700	21000	261	6400	500	15830	50	1	52169475	11556	-78.55	2.94	12	1.07	-282.00	7536.00	34500	20231108	-35.80	16450	20230601	34.65	34500	-35.80	20240404	21100	4.98	20240531	34500	-35.80	20231108	16820	31.69	20230608	7.22	N	067310	500	260 억		6408740	N	N	5754	N	00	N
120	20240607	100547	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22250	850	2	3.97	10021715550	454071	49.35	21700	22400	21550	27800	15000	21400	22070.81	12.28	0	-6376	22266	21832	21566	21132	20866	21700	21000	261	6400	500	15830	50	1	52169475	11608	-78.90	2.95	12	0.87	-282.00	7536.00	34500	20231108	-35.51	16450	20230601	35.26	34500	-35.51	20240404	21100	5.45	20240531	34500	-35.51	20231108	16820	32.28	20230608	7.22	N	067310	500	260 억		6408740	N	N	5754	N	00	N
121	20240607	090545	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21750	350	2	1.64	1055633700	48598	5.28	21700	21850	21550	27800	15000	21400	21721.75	12.28	0	-9765	22266	21832	21566	21132	20866	21700	21000	261	6400	500	15830	50	1	52169475	11347	-77.13	2.89	12	0.09	-282.00	7536.00	34500	20231108	-36.96	16450	20230601	32.22	34500	-36.96	20240404	21100	3.08	20240531	34500	-36.96	20231108	16820	29.31	20230608	7.22	N	067310	500	260 억		6408740	N	N	5754	N	00	N
122	20240605	160545	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21400	200	2	0.94	19540353400	905177	108.17	21700	22000	21300	27550	14850	21200	21587.53	12.37	0	-36920	22400	21800	21450	20850	20500	21625	20675	261	6350	500	15680	50	1	52169475	11164	-75.89	2.84	12	1.74	-282.00	7536.00	34500	20231108	-37.97	16450	20230601	30.09	34500	-37.97	20240404	21100	1.42	20240531	34500	-37.97	20231108	16650	28.53	20230605	7.32	N	067310	500	260 억		6451308	N	N	5754	N	00	N
123	20240605	150541	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21450	250	2	1.18	18779382800	869639	103.92	21700	22000	21300	27550	14850	21200	21594.46	12.37	0	-38437	22400	21800	21450	20850	20500	21625	20675	261	6350	500	15680	50	1	52169475	11190	-76.06	2.85	12	1.67	-282.00	7536.00	34500	20231108	-37.83	16450	20230601	30.40	34500	-37.83	20240404	21100	1.66	20240531	34500	-37.83	20231108	16650	28.83	20230605	7.32	N	067310	500	260 억		6451308	N	N	2023	N	00	N
124	20240605	140543	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21500	300	2	1.42	17373663000	804149	96.09	21700	22000	21300	27550	14850	21200	21605.03	12.37	0	-44640	22400	21800	21450	20850	20500	21625	20675	261	6350	500	15680	50	1	52169475	11216	-76.24	2.85	12	1.54	-282.00	7536.00	34500	20231108	-37.68	16450	20230601	30.70	34500	-37.68	20240404	21100	1.90	20240531	34500	-37.68	20231108	16650	29.13	20230605	7.32	N	067310	500	260 억		6451308	N	N	2023	N	00	N
125	20240605	130545	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21350	150	2	0.71	16497261850	763196	91.20	21700	22000	21300	27550	14850	21200	21616.02	12.37	0	-44302	22400	21800	21450	20850	20500	21625	20675	261	6350	500	15680	50	1	52169475	11138	-75.71	2.83	12	1.46	-282.00	7536.00	34500	20231108	-38.12	16450	20230601	29.79	34500	-38.12	20240404	21100	1.18	20240531	34500	-38.12	20231108	16650	28.23	20230605	7.32	N	067310	500	260 억		6451308	N	N	2023	N	00	N
126	20240605	120542	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21400	200	2	0.94	14923673800	689580	82.40	21700	22000	21350	27550	14850	21200	21641.69	12.37	0	-29069	22400	21800	21450	20850	20500	21625	20675	261	6350	500	15680	50	1	52169475	11164	-75.89	2.84	12	1.32	-282.00	7536.00	34500	20231108	-37.97	16450	20230601	30.09	34500	-37.97	20240404	21100	1.42	20240531	34500	-37.97	20231108	16650	28.53	20230605	7.32	N	067310	500	260 억		6451308	N	N	2023	N	00	N
127	20240605	110544	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21500	300	2	1.42	12354331150	569597	68.07	21700	22000	21350	27550	14850	21200	21689.60	12.37	0	-29022	22400	21800	21450	20850	20500	21625	20675	261	6350	500	15680	50	1	52169475	11216	-76.24	2.85	12	1.09	-282.00	7536.00	34500	20231108	-37.68	16450	20230601	30.70	34500	-37.68	20240404	21100	1.90	20240531	34500	-37.68	20231108	16650	29.13	20230605	7.32	N	067310	500	260 억		6451308	N	N	2023	N	00	N
128	20240605	100544	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21450	250	2	1.18	10408683200	478885	57.23	21700	22000	21400	27550	14850	21200	21735.25	12.37	0	-29932	22400	21800	21450	20850	20500	21625	20675	261	6350	500	15680	50	1	52169475	11190	-76.06	2.85	12	0.92	-282.00	7536.00	34500	20231108	-37.83	16450	20230601	30.40	34500	-37.83	20240404	21100	1.66	20240531	34500	-37.83	20231108	16650	28.83	20230605	7.32	N	067310	500	260 억		6451308	N	N	2023	N	00	N
129	20240605	090543	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21750	550	2	2.59	3764516100	172406	20.60	21700	22000	21600	27550	14850	21200	21835.19	12.37	0	-18007	22400	21800	21450	20850	20500	21625	20675	261	6350	500	15680	50	1	52169475	11347	-77.13	2.89	12	0.33	-282.00	7536.00	34500	20231108	-36.96	16450	20230601	32.22	34500	-36.96	20240404	21100	3.08	20240531	34500	-36.96	20231108	16650	30.63	20230605	7.32	N	067310	500	260 억		6451308	N	N	2023	N	00	N
130	20240604	160539	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21200	-100	5	-0.47	15901160750	738878	137.12	21450	22050	21100	27650	14950	21300	21523.35	12.44	0	-36199	21800	21550	21350	21100	20900	21450	21000	261	6350	500	15760	50	1	52169475	11060	-75.18	2.81	12	1.42	-282.00	7536.00	34500	20231108	-38.55	16450	20230601	28.88	34500	-38.55	20240404	21100	0.47	20240604	34500	-38.55	20231108	16650	27.33	20230605	7.34	N	067310	500	260 억		6491753	N	N	2023	N	00	N
131	20240604	150538	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21200	-100	5	-0.47	14966416000	694744	128.93	21450	22050	21150	27650	14950	21300	21542.35	12.44	0	-28502	21800	21550	21350	21100	20900	21450	21000	261	6350	500	15760	50	1	52169475	11060	-75.18	2.81	12	1.33	-282.00	7536.00	34500	20231108	-38.55	16450	20230601	28.88	34500	-38.55	20240404	21100	0.47	20240531	34500	-38.55	20231108	16650	27.33	20230605	7.34	N	067310	500	260 억		6491753	N	N	453	N	00	N
132	20240604	140540	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21300	0	3	0.00	12487603800	577917	107.25	21450	22050	21250	27650	14950	21300	21607.95	12.44	0	-19121	21800	21550	21350	21100	20900	21450	21000	261	6350	500	15760	50	1	52169475	11112	-75.53	2.83	12	1.11	-282.00	7536.00	34500	20231108	-38.26	16450	20230601	29.48	34500	-38.26	20240404	21100	0.95	20240531	34500	-38.26	20231108	16650	27.93	20230605	7.34	N	067310	500	260 억		6491753	N	N	453	N	00	N
133	20240604	130538	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21550	250	2	1.17	9797839550	452162	83.91	21450	22050	21250	27650	14950	21300	21668.87	12.44	0	-13547	21800	21550	21350	21100	20900	21450	21000	261	6350	500	15760	50	1	52169475	11243	-76.42	2.86	12	0.87	-282.00	7536.00	34500	20231108	-37.54	16450	20230601	31.00	34500	-37.54	20240404	21100	2.13	20240531	34500	-37.54	20231108	16650	29.43	20230605	7.34	N	067310	500	260 억		6491753	N	N	453	N	00	N
134	20240604	120537	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21700	400	2	1.88	8834989850	407643	75.65	21450	22050	21250	27650	14950	21300	21673.35	12.44	0	826	21800	21550	21350	21100	20900	21450	21000	261	6350	500	15760	50	1	52169475	11321	-76.95	2.88	12	0.78	-282.00	7536.00	34500	20231108	-37.10	16450	20230601	31.91	34500	-37.10	20240404	21100	2.84	20240531	34500	-37.10	20231108	16650	30.33	20230605	7.34	N	067310	500	260 억		6491753	N	N	453	N	00	N
135	20240604	110534	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21750	450	2	2.11	7550614300	348347	64.64	21450	22050	21250	27650	14950	21300	21675.55	12.44	0	-8266	21800	21550	21350	21100	20900	21450	21000	261	6350	500	15760	50	1	52169475	11347	-77.13	2.89	12	0.67	-282.00	7536.00	34500	20231108	-36.96	16450	20230601	32.22	34500	-36.96	20240404	21100	3.08	20240531	34500	-36.96	20231108	16650	30.63	20230605	7.34	N	067310	500	260 억		6491753	N	N	453	N	00	N
136	20240604	100537	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21750	450	2	2.11	6147295100	283846	52.67	21450	22050	21250	27650	14950	21300	21657.15	12.44	0	-1153	21800	21550	21350	21100	20900	21450	21000	261	6350	500	15760	50	1	52169475	11347	-77.13	2.89	12	0.54	-282.00	7536.00	34500	20231108	-36.96	16450	20230601	32.22	34500	-36.96	20240404	21100	3.08	20240531	34500	-36.96	20231108	16650	30.63	20230605	7.34	N	067310	500	260 억		6491753	N	N	453	N	00	N
137	20240604	090538	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21350	50	2	0.23	531895450	24825	4.61	21450	21500	21350	27650	14950	21300	21425.80	12.44	0	-5507	21800	21550	21350	21100	20900	21450	21000	261	6350	500	15760	50	1	52169475	11138	-75.71	2.83	12	0.05	-282.00	7536.00	34500	20231108	-38.12	16450	20230601	29.79	34500	-38.12	20240404	21100	1.18	20240531	34500	-38.12	20231108	16650	28.23	20230605	7.34	N	067310	500	260 억		6491753	N	N	453	N	00	N
138	20240603	160531	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21300	150	2	0.71	11374678600	533363	87.72	21400	21600	21150	27450	14850	21150	21326.36	12.48	0	-12930	21850	21500	21300	20950	20750	21400	20850	261	6300	500	15650	50	1	52169475	11112	-75.53	2.83	12	1.02	-282.00	7536.00	34500	20231108	-38.26	16450	20230601	29.48	34500	-38.26	20240404	21100	0.95	20240531	34500	-38.26	20231108	16650	27.93	20230605	7.44	N	067310	500	260 억		6508770	N	N	453	N	00	N
139	20240603	150533	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21250	100	2	0.47	10549459750	494586	81.34	21400	21600	21150	27450	14850	21150	21329.88	12.48	0	-17277	21850	21500	21300	20950	20750	21400	20850	261	6300	500	15650	50	1	52169475	11086	-75.35	2.82	12	0.95	-282.00	7536.00	34500	20231108	-38.41	16450	20230601	29.18	34500	-38.41	20240404	21100	0.71	20240531	34500	-38.41	20231108	16650	27.63	20230605	7.44	N	067310	500	260 억		6508770	N	N	1130	N	00	N
140	20240603	140530	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21400	250	2	1.18	9354561500	438629	72.14	21400	21600	21150	27450	14850	21150	21326.82	12.48	0	-17589	21850	21500	21300	20950	20750	21400	20850	261	6300	500	15650	50	1	52169475	11164	-75.89	2.84	12	0.84	-282.00	7536.00	34500	20231108	-37.97	16450	20230601	30.09	34500	-37.97	20240404	21100	1.42	20240531	34500	-37.97	20231108	16650	28.53	20230605	7.44	N	067310	500	260 억		6508770	N	N	1130	N	00	N
141	20240603	130531	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21350	200	2	0.95	7135839450	335242	55.14	21400	21450	21150	27450	14850	21150	21285.64	12.48	0	-10046	21850	21500	21300	20950	20750	21400	20850	261	6300	500	15650	50	1	52169475	11138	-75.71	2.83	12	0.64	-282.00	7536.00	34500	20231108	-38.12	16450	20230601	29.79	34500	-38.12	20240404	21100	1.18	20240531	34500	-38.12	20231108	16650	28.23	20230605	7.44	N	067310	500	260 억		6508770	N	N	1130	N	00	N
142	20240603	120532	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21300	150	2	0.71	6409032950	301131	49.53	21400	21450	21150	27450	14850	21150	21283.21	12.48	0	-14604	21850	21500	21300	20950	20750	21400	20850	261	6300	500	15650	50	1	52169475	11112	-75.53	2.83	12	0.58	-282.00	7536.00	34500	20231108	-38.26	16450	20230601	29.48	34500	-38.26	20240404	21100	0.95	20240531	34500	-38.26	20231108	16650	27.93	20230605	7.44	N	067310	500	260 억		6508770	N	N	1130	N	00	N
143	20240603	110529	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21250	100	2	0.47	5755034550	270352	44.46	21400	21450	21150	27450	14850	21150	21287.19	12.48	0	-15026	21850	21500	21300	20950	20750	21400	20850	261	6300	500	15650	50	1	52169475	11086	-75.35	2.82	12	0.52	-282.00	7536.00	34500	20231108	-38.41	16450	20230601	29.18	34500	-38.41	20240404	21100	0.71	20240531	34500	-38.41	20231108	16650	27.63	20230605	7.44	N	067310	500	260 억		6508770	N	N	1130	N	00	N
144	20240603	100526	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21300	150	2	0.71	3943401950	185057	30.44	21400	21450	21150	27450	14850	21150	21309.12	12.48	0	-19252	21850	21500	21300	20950	20750	21400	20850	261	6300	500	15650	50	1	52169475	11112	-75.53	2.83	12	0.35	-282.00	7536.00	34500	20231108	-38.26	16450	20230601	29.48	34500	-38.26	20240404	21100	0.95	20240531	34500	-38.26	20231108	16650	27.93	20230605	7.44	N	067310	500	260 억		6508770	N	N	1130	N	00	N
145	20240603	090526	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21250	100	2	0.47	634621000	29780	4.90	21400	21400	21200	27450	14850	21150	21310.31	12.48	0	-14180	21850	21500	21300	20950	20750	21400	20850	261	6300	500	15650	50	1	52169475	11086	-75.35	2.82	12	0.06	-282.00	7536.00	34500	20231108	-38.41	16450	20230601	29.18	34500	-38.41	20240404	21100	0.71	20240531	34500	-38.41	20231108	16650	27.63	20230605	7.44	N	067310	500	260 억		6508770	N	N	1130	N	00	N