KissMeData/425040/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	161327	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16210	0	3	0.00	1535199470	95196	118.82	16200	16400	16000	21050	11350	16210	16126.42	0.51	0	9742	16696	16452	16196	15952	15696	16460	15960	106	4840	500	11670	10	1	21298662	3453	15.08	1.95	12	0.45	1075.00	8292.00	29550	20230623	-45.14	15225	20231026	6.47	27500	-41.05	20240102	15370	5.47	20240625	59100	-72.57	20230630	15370	5.47	20240625	3.71	N	425040	500	106 억		109116	N	N	286	N	00	N
3	20240628	151343	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16180	-30	5	-0.19	1490829030	92455	115.39	16200	16400	16000	21050	11350	16210	16124.92	0.51	0	10285	16696	16452	16196	15952	15696	16460	15960	106	4840	500	11670	10	1	21298662	3446	15.05	1.95	12	0.43	1075.00	8292.00	29550	20230623	-45.25	15225	20231026	6.27	27500	-41.16	20240102	15370	5.27	20240625	59100	-72.62	20230630	15370	5.27	20240625	3.71	N	425040	500	106 억		109116	N	N	436	N	00	N
4	20240628	141341	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16110	-100	5	-0.62	1304057650	80893	100.96	16200	16400	16000	21050	11350	16210	16120.77	0.51	0	8347	16696	16452	16196	15952	15696	16460	15960	106	4840	500	11670	10	1	21298662	3431	14.99	1.94	12	0.38	1075.00	8292.00	29550	20230623	-45.48	15225	20231026	5.81	27500	-41.42	20240102	15370	4.81	20240625	59100	-72.74	20230630	15370	4.81	20240625	3.71	N	425040	500	106 억		109116	N	N	436	N	00	N
5	20240628	131341	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16090	-120	5	-0.74	1069863190	66363	82.83	16200	16400	16000	21050	11350	16210	16121.38	0.51	0	1862	16696	16452	16196	15952	15696	16460	15960	106	4840	500	11670	10	1	21298662	3427	14.97	1.94	12	0.31	1075.00	8292.00	29550	20230623	-45.55	15225	20231026	5.68	27500	-41.49	20240102	15370	4.68	20240625	59100	-72.77	20230630	15370	4.68	20240625	3.71	N	425040	500	106 억		109116	N	N	436	N	00	N
6	20240628	121337	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16090	-120	5	-0.74	907979940	56311	70.28	16200	16400	16000	21050	11350	16210	16124.38	0.51	0	-3374	16696	16452	16196	15952	15696	16460	15960	106	4840	500	11670	10	1	21298662	3427	14.97	1.94	12	0.26	1075.00	8292.00	29550	20230623	-45.55	15225	20231026	5.68	27500	-41.49	20240102	15370	4.68	20240625	59100	-72.77	20230630	15370	4.68	20240625	3.71	N	425040	500	106 억		109116	N	N	436	N	00	N
7	20240628	111315	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16160	-50	5	-0.31	711672960	44120	55.07	16200	16400	16000	21050	11350	16210	16130.39	0.51	0	-9457	16696	16452	16196	15952	15696	16460	15960	106	4840	500	11670	10	1	21298662	3442	15.03	1.95	12	0.21	1075.00	8292.00	29550	20230623	-45.31	15225	20231026	6.14	27500	-41.24	20240102	15370	5.14	20240625	59100	-72.66	20230630	15370	5.14	20240625	3.71	N	425040	500	106 억		109116	N	N	436	N	00	N
8	20240628	101311	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16030	-180	5	-1.11	517689640	32038	39.99	16200	16400	16030	21050	11350	16210	16158.61	0.51	0	-11785	16696	16452	16196	15952	15696	16460	15960	106	4840	500	11670	10	1	21298662	3414	14.91	1.93	12	0.15	1075.00	8292.00	29550	20230623	-45.75	15225	20231026	5.29	27500	-41.71	20240102	15370	4.29	20240625	59100	-72.88	20230630	15370	4.29	20240625	3.71	N	425040	500	106 억		109116	N	N	436	N	00	N
9	20240628	091316	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16160	-50	5	-0.31	131268260	8109	10.12	16200	16250	16100	21050	11350	16210	16187.97	0.51	0	-5395	16696	16452	16196	15952	15696	16460	15960	106	4840	500	11670	10	1	21298662	3442	15.03	1.95	12	0.04	1075.00	8292.00	29550	20230623	-45.31	15225	20231026	6.14	27500	-41.24	20240102	15370	5.14	20240625	59100	-72.66	20230630	15370	5.14	20240625	3.71	N	425040	500	106 억		109116	N	N	436	N	00	N
10	20240627	161304	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16210	-90	5	-0.55	1277008570	78930	46.56	16210	16440	15940	21150	11410	16300	16178.88	0.54	0	-9625	17140	16720	16180	15760	15220	16930	15970	106	4850	500	11730	10	1	21298662	3453	15.08	1.95	12	0.37	1075.00	8292.00	30000	20230621	-45.97	15225	20231026	6.47	27500	-41.05	20240102	15370	5.47	20240625	59100	-72.57	20230630	15370	5.47	20240625	3.66	N	425040	500	106 억		114963	N	N	436	N	00	N
11	20240627	151311	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16200	-100	5	-0.61	1223419330	75622	44.61	16210	16440	15940	21150	11410	16300	16178.09	0.54	0	-8992	17140	16720	16180	15760	15220	16930	15970	106	4850	500	11730	10	1	21298662	3450	15.07	1.95	12	0.36	1075.00	8292.00	30000	20230621	-46.00	15225	20231026	6.40	27500	-41.09	20240102	15370	5.40	20240625	59100	-72.59	20230630	15370	5.40	20240625	3.66	N	425040	500	106 억		114963	N	N	1097	N	00	N
12	20240627	141310	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16210	-90	5	-0.55	1004339730	62171	36.67	16210	16440	15940	21150	11410	16300	16154.47	0.54	0	-6433	17140	16720	16180	15760	15220	16930	15970	106	4850	500	11730	10	1	21298662	3453	15.08	1.95	12	0.29	1075.00	8292.00	30000	20230621	-45.97	15225	20231026	6.47	27500	-41.05	20240102	15370	5.47	20240625	59100	-72.57	20230630	15370	5.47	20240625	3.66	N	425040	500	106 억		114963	N	N	1097	N	00	N
13	20240627	131309	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16240	-60	5	-0.37	896295990	55507	32.74	16210	16440	15940	21150	11410	16300	16147.44	0.54	0	-3844	17140	16720	16180	15760	15220	16930	15970	106	4850	500	11730	10	1	21298662	3459	15.11	1.96	12	0.26	1075.00	8292.00	30000	20230621	-45.87	15225	20231026	6.67	27500	-40.95	20240102	15370	5.66	20240625	59100	-72.52	20230630	15370	5.66	20240625	3.66	N	425040	500	106 억		114963	N	N	1097	N	00	N
14	20240627	121311	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16150	-150	5	-0.92	843110790	52229	30.81	16210	16440	15940	21150	11410	16300	16142.58	0.54	0	-3490	17140	16720	16180	15760	15220	16930	15970	106	4850	500	11730	10	1	21298662	3440	15.02	1.95	12	0.25	1075.00	8292.00	30000	20230621	-46.17	15225	20231026	6.08	27500	-41.27	20240102	15370	5.07	20240625	59100	-72.67	20230630	15370	5.07	20240625	3.66	N	425040	500	106 억		114963	N	N	1097	N	00	N
15	20240627	111311	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16230	-70	5	-0.43	580832950	36089	21.29	16210	16400	15940	21150	11410	16300	16094.46	0.54	0	-2860	17140	16720	16180	15760	15220	16930	15970	106	4850	500	11730	10	1	21298662	3457	15.10	1.96	12	0.17	1075.00	8292.00	30000	20230621	-45.90	15225	20231026	6.60	27500	-40.98	20240102	15370	5.60	20240625	59100	-72.54	20230630	15370	5.60	20240625	3.66	N	425040	500	106 억		114963	N	N	1097	N	00	N
16	20240627	101311	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16140	-160	5	-0.98	389497700	24257	14.31	16210	16400	15940	21150	11410	16300	16057.13	0.54	0	-2469	17140	16720	16180	15760	15220	16930	15970	106	4850	500	11730	10	1	21298662	3438	15.01	1.95	12	0.11	1075.00	8292.00	30000	20230621	-46.20	15225	20231026	6.01	27500	-41.31	20240102	15370	5.01	20240625	59100	-72.69	20230630	15370	5.01	20240625	3.66	N	425040	500	106 억		114963	N	N	1097	N	00	N
17	20240627	091311	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16080	-220	5	-1.35	127605980	7942	4.68	16210	16300	15940	21150	11410	16300	16067.23	0.54	0	-2047	17140	16720	16180	15760	15220	16930	15970	106	4850	500	11730	10	1	21298662	3425	14.96	1.94	12	0.04	1075.00	8292.00	30000	20230621	-46.40	15225	20231026	5.62	27500	-41.53	20240102	15370	4.62	20240625	59100	-72.79	20230630	15370	4.62	20240625	3.66	N	425040	500	106 억		114963	N	N	1097	N	00	N
18	20240626	161306	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16300	540	2	3.43	2746686530	168925	109.88	15780	16600	15640	20450	11040	15760	16259.77	0.43	0	23041	16286	16022	15696	15432	15106	16155	15565	106	4690	500	11340	10	1	21298662	3472	15.16	1.97	12	0.79	1075.00	8292.00	30900	20230620	-47.25	15225	20231026	7.06	27500	-40.73	20240102	15370	6.05	20240625	59100	-72.42	20230630	15370	6.05	20240625	3.69	N	425040	500	106 억		92488	N	N	1095	N	00	N
19	20240626	151311	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16320	560	2	3.55	2693395200	165656	107.75	15780	16600	15640	20450	11040	15760	16258.97	0.43	0	22168	16286	16022	15696	15432	15106	16155	15565	106	4690	500	11340	10	1	21298662	3476	15.18	1.97	12	0.78	1075.00	8292.00	30900	20230620	-47.18	15225	20231026	7.19	27500	-40.65	20240102	15370	6.18	20240625	59100	-72.39	20230630	15370	6.18	20240625	3.69	N	425040	500	106 억		92488	N	N	84	N	00	N
20	20240626	141307	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16380	620	2	3.93	2404208630	147914	96.21	15780	16600	15640	20450	11040	15760	16254.10	0.43	0	15119	16286	16022	15696	15432	15106	16155	15565	106	4690	500	11340	10	1	21298662	3489	15.24	1.98	12	0.69	1075.00	8292.00	30900	20230620	-46.99	15225	20231026	7.59	27500	-40.44	20240102	15370	6.57	20240625	59100	-72.28	20230630	15370	6.57	20240625	3.69	N	425040	500	106 억		92488	N	N	84	N	00	N
21	20240626	131307	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16540	780	2	4.95	2071245100	127675	83.05	15780	16570	15640	20450	11040	15760	16222.79	0.43	0	10227	16286	16022	15696	15432	15106	16155	15565	106	4690	500	11340	10	1	21298662	3523	15.39	1.99	12	0.60	1075.00	8292.00	30900	20230620	-46.47	15225	20231026	8.64	27500	-39.85	20240102	15370	7.61	20240625	59100	-72.01	20230630	15370	7.61	20240625	3.69	N	425040	500	106 억		92488	N	N	84	N	00	N
22	20240626	121305	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16370	610	2	3.87	1766244500	109115	70.98	15780	16560	15640	20450	11040	15760	16187.00	0.43	0	-540	16286	16022	15696	15432	15106	16155	15565	106	4690	500	11340	10	1	21298662	3487	15.23	1.97	12	0.51	1075.00	8292.00	30900	20230620	-47.02	15225	20231026	7.52	27500	-40.47	20240102	15370	6.51	20240625	59100	-72.30	20230630	15370	6.51	20240625	3.69	N	425040	500	106 억		92488	N	N	84	N	00	N
23	20240626	111308	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16450	690	2	4.38	1266999920	78779	51.24	15780	16460	15640	20450	11040	15760	16082.97	0.43	0	-4257	16286	16022	15696	15432	15106	16155	15565	106	4690	500	11340	10	1	21298662	3504	15.30	1.98	12	0.37	1075.00	8292.00	30900	20230620	-46.76	15225	20231026	8.05	27500	-40.18	20240102	15370	7.03	20240625	59100	-72.17	20230630	15370	7.03	20240625	3.69	N	425040	500	106 억		92488	N	N	84	N	00	N
24	20240626	101305	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16050	290	2	1.84	864539150	54023	35.14	15780	16250	15640	20450	11040	15760	16003.17	0.43	0	-14417	16286	16022	15696	15432	15106	16155	15565	106	4690	500	11340	10	1	21298662	3418	14.93	1.94	12	0.25	1075.00	8292.00	30900	20230620	-48.06	15225	20231026	5.42	27500	-41.64	20240102	15370	4.42	20240625	59100	-72.84	20230630	15370	4.42	20240625	3.69	N	425040	500	106 억		92488	N	N	84	N	00	N
25	20240626	091309	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15730	-30	5	-0.19	141215530	8948	5.82	15780	15960	15640	20450	11040	15760	15781.80	0.43	0	-2660	16286	16022	15696	15432	15106	16155	15565	106	4690	500	11340	10	1	21298662	3350	14.63	1.90	12	0.04	1075.00	8292.00	30900	20230620	-49.09	15225	20231026	3.32	27500	-42.80	20240102	15370	2.34	20240625	59100	-73.38	20230630	15370	2.34	20240625	3.69	N	425040	500	106 억		92488	N	N	84	N	00	N
26	20240625	161304	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	15760	110	2	0.70	2372783050	151753	86.77	15600	15960	15370	20300	10960	15650	15634.91	0.30	0	28895	16490	16070	15780	15360	15070	15925	15215	106	4650	500	11260	10	1	21298662	3357	14.66	1.90	12	0.71	1075.00	8292.00	30900	20230620	-49.00	15225	20231026	3.51	27500	-42.69	20240102	15370	2.54	20240625	59100	-73.33	20230630	15370	2.54	20240625	3.72	N	425040	500	106 억		64434	N	N	84	N	00	N
27	20240625	151302	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	15600	-50	5	-0.32	2257186570	144396	82.56	15600	15960	15370	20300	10960	15650	15631.92	0.30	0	27009	16490	16070	15780	15360	15070	15925	15215	106	4650	500	11260	10	1	21298662	3323	14.51	1.88	12	0.68	1075.00	8292.00	30900	20230620	-49.51	15225	20231026	2.46	27500	-43.27	20240102	15370	1.50	20240625	59100	-73.60	20230630	15370	1.50	20240625	3.72	N	425040	500	106 억		64434	N	N	152	N	00	N
28	20240625	141305	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	15550	-100	5	-0.64	1935211750	123734	70.75	15600	15960	15370	20300	10960	15650	15640.10	0.30	0	18185	16490	16070	15780	15360	15070	15925	15215	106	4650	500	11260	10	1	21298662	3312	14.47	1.88	12	0.58	1075.00	8292.00	30900	20230620	-49.68	15225	20231026	2.13	27500	-43.45	20240102	15370	1.17	20240625	59100	-73.69	20230630	15370	1.17	20240625	3.72	N	425040	500	106 억		64434	N	N	152	N	00	N
29	20240625	131306	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	15650	0	3	0.00	1687776690	107863	61.67	15600	15960	15370	20300	10960	15650	15647.41	0.30	0	12550	16490	16070	15780	15360	15070	15925	15215	106	4650	500	11260	10	1	21298662	3333	14.56	1.89	12	0.51	1075.00	8292.00	30900	20230620	-49.35	15225	20231026	2.79	27500	-43.09	20240102	15370	1.82	20240625	59100	-73.52	20230630	15370	1.82	20240625	3.72	N	425040	500	106 억		64434	N	N	152	N	00	N
30	20240625	121308	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	15630	-20	5	-0.13	1475243200	94308	53.92	15600	15960	15370	20300	10960	15650	15642.82	0.30	0	3667	16490	16070	15780	15360	15070	15925	15215	106	4650	500	11260	10	1	21298662	3329	14.54	1.88	12	0.44	1075.00	8292.00	30900	20230620	-49.42	15225	20231026	2.66	27500	-43.16	20240102	15370	1.69	20240625	59100	-73.55	20230630	15370	1.69	20240625	3.72	N	425040	500	106 억		64434	N	N	152	N	00	N
31	20240625	111307	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	15860	210	2	1.34	1149767630	73564	42.06	15600	15960	15370	20300	10960	15650	15629.49	0.30	0	-10845	16490	16070	15780	15360	15070	15925	15215	106	4650	500	11260	10	1	21298662	3378	14.75	1.91	12	0.35	1075.00	8292.00	30900	20230620	-48.67	15225	20231026	4.17	27500	-42.33	20240102	15370	3.19	20240625	59100	-73.16	20230630	15370	3.19	20240625	3.72	N	425040	500	106 억		64434	N	N	152	N	00	N
32	20240625	101305	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	15530	-120	5	-0.77	655896500	42293	24.18	15600	15740	15370	20300	10960	15650	15508.39	0.30	0	-11546	16490	16070	15780	15360	15070	15925	15215	106	4650	500	11260	10	1	21298662	3308	14.45	1.87	12	0.20	1075.00	8292.00	30900	20230620	-49.74	15225	20231026	2.00	27500	-43.53	20240102	15370	1.04	20240625	59100	-73.72	20230630	15370	1.04	20240625	3.72	N	425040	500	106 억		64434	N	N	152	N	00	N
33	20240625	091303	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	15650	0	3	0.00	132334360	8467	4.84	15600	15740	15560	20300	10960	15650	15629.43	0.30	0	-4294	16490	16070	15780	15360	15070	15925	15215	106	4650	500	11260	10	1	21298662	3333	14.56	1.89	12	0.04	1075.00	8292.00	30900	20230620	-49.35	15225	20231026	2.79	27500	-43.09	20240102	15490	1.03	20240624	59100	-73.52	20230630	15490	1.03	20240624	3.72	N	425040	500	106 억		64434	N	N	152	N	00	N
34	20240624	161303	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	15650	-450	5	-2.80	2742541190	174500	104.33	16100	16200	15490	20900	11270	16100	15717.10	0.24	0	7664	16766	16432	16166	15832	15566	16300	15700	106	4800	500	11590	10	1	21298662	3333	14.56	1.89	12	0.82	1075.00	8292.00	30900	20230620	-49.35	15225	20231026	2.79	27500	-43.09	20240102	15490	1.03	20240624	59100	-73.52	20230630	15490	1.03	20240624	3.65	N	425040	500	106 억		50855	N	N	152	N	00	N
35	20240624	151259	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	15600	-500	5	-3.11	2601043260	165449	98.92	16100	16200	15490	20900	11270	16100	15721.12	0.24	0	6090	16766	16432	16166	15832	15566	16300	15700	106	4800	500	11590	10	1	21298662	3323	14.51	1.88	12	0.78	1075.00	8292.00	30900	20230620	-49.51	15225	20231026	2.46	27500	-43.27	20240102	15490	0.71	20240624	59100	-73.60	20230630	15490	0.71	20240624	3.65	N	425040	500	106 억		50855	N	N	1747	N	00	N
36	20240624	141301	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	15570	-530	5	-3.29	1930249970	122327	73.13	16100	16200	15520	20900	11270	16100	15779.43	0.24	0	-7894	16766	16432	16166	15832	15566	16300	15700	106	4800	500	11590	10	1	21298662	3316	14.48	1.88	12	0.57	1075.00	8292.00	30900	20230620	-49.61	15225	20231026	2.27	27500	-43.38	20240102	15520	0.32	20240624	59100	-73.65	20230630	15520	0.32	20240624	3.65	N	425040	500	106 억		50855	N	N	1747	N	00	N
37	20240624	131259	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	15670	-430	5	-2.67	1509949890	95386	57.03	16100	16200	15660	20900	11270	16100	15829.89	0.24	0	-5298	16766	16432	16166	15832	15566	16300	15700	106	4800	500	11590	10	1	21298662	3338	14.58	1.89	12	0.45	1075.00	8292.00	30900	20230620	-49.29	15225	20231026	2.92	27500	-43.02	20240102	15660	0.06	20240624	59100	-73.49	20230630	15660	0.06	20240624	3.65	N	425040	500	106 억		50855	N	N	1747	N	00	N
38	20240624	121300	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	15790	-310	5	-1.93	1096247390	69060	41.29	16100	16200	15760	20900	11270	16100	15873.84	0.24	0	-1482	16766	16432	16166	15832	15566	16300	15700	106	4800	500	11590	10	1	21298662	3363	14.69	1.90	12	0.32	1075.00	8292.00	30900	20230620	-48.90	15225	20231026	3.71	27500	-42.58	20240102	15760	0.19	20240624	59100	-73.28	20230630	15760	0.19	20240624	3.65	N	425040	500	106 억		50855	N	N	1747	N	00	N
39	20240624	111302	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	15850	-250	5	-1.55	888315090	55908	33.43	16100	16200	15760	20900	11270	16100	15888.87	0.24	0	-497	16766	16432	16166	15832	15566	16300	15700	106	4800	500	11590	10	1	21298662	3376	14.74	1.91	12	0.26	1075.00	8292.00	30900	20230620	-48.71	15225	20231026	4.11	27500	-42.36	20240102	15760	0.57	20240624	59100	-73.18	20230630	15760	0.57	20240624	3.65	N	425040	500	106 억		50855	N	N	1747	N	00	N
40	20240624	101301	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	15910	-190	5	-1.18	533203520	33484	20.02	16100	16200	15860	20900	11270	16100	15924.13	0.24	0	4559	16766	16432	16166	15832	15566	16300	15700	106	4800	500	11590	10	1	21298662	3389	14.80	1.92	12	0.16	1075.00	8292.00	30900	20230620	-48.51	15225	20231026	4.50	27500	-42.15	20240102	15860	0.32	20240624	59100	-73.08	20230630	15860	0.32	20240624	3.65	N	425040	500	106 억		50855	N	N	1747	N	00	N
41	20240624	091301	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	15900	-200	5	-1.24	165016930	10322	6.17	16100	16200	15900	20900	11270	16100	15986.91	0.24	0	-601	16766	16432	16166	15832	15566	16300	15700	106	4800	500	11590	10	1	21298662	3386	14.79	1.92	12	0.05	1075.00	8292.00	30900	20230620	-48.54	15225	20231026	4.43	27500	-42.18	20240102	15900	0.00	20240624	59100	-73.10	20230630	15900	0.00	20240624	3.65	N	425040	500	106 억		50855	N	N	1747	N	00	N
42	20240621	161216	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	16100	-420	5	-2.54	2668160700	165924	143.39	16500	16500	15900	21450	11570	16520	16080.60	0.21	0	-6448	17020	16770	16640	16390	16260	16705	16325	106	4930	500	11890	10	1	21298662	3429	14.98	1.94	12	0.78	1075.00	8292.00	30900	20230620	-47.90	15225	20231026	5.75	27500	-41.45	20240102	15900	1.26	20240621	60000	-73.17	20230621	15900	1.26	20240621	3.59	N	425040	500	106 억		44597	N	N	1747	N	00	N
43	20240621	151217	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	16090	-430	5	-2.60	2548769600	158509	136.98	16500	16500	15900	21450	11570	16520	16079.65	0.21	0	-7434	17020	16770	16640	16390	16260	16705	16325	106	4930	500	11890	10	1	21298662	3427	14.97	1.94	12	0.74	1075.00	8292.00	30900	20230620	-47.93	15225	20231026	5.68	27500	-41.49	20240102	15900	1.19	20240621	60000	-73.18	20230621	15900	1.19	20240621	3.59	N	425040	500	106 억		44597	N	N	1819	N	00	N
44	20240621	141215	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	16060	-460	5	-2.78	2300861070	143150	123.71	16500	16500	15900	21450	11570	16520	16073.08	0.21	0	-4483	17020	16770	16640	16390	16260	16705	16325	106	4930	500	11890	10	1	21298662	3421	14.94	1.94	12	0.67	1075.00	8292.00	30900	20230620	-48.03	15225	20231026	5.48	27500	-41.60	20240102	15900	1.01	20240621	60000	-73.23	20230621	15900	1.01	20240621	3.59	N	425040	500	106 억		44597	N	N	1819	N	00	N
45	20240621	131217	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	16040	-480	5	-2.91	1979846930	123156	106.43	16500	16500	15900	21450	11570	16520	16075.93	0.21	0	-5486	17020	16770	16640	16390	16260	16705	16325	106	4930	500	11890	10	1	21298662	3416	14.92	1.93	12	0.58	1075.00	8292.00	30900	20230620	-48.09	15225	20231026	5.35	27500	-41.67	20240102	15900	0.88	20240621	60000	-73.27	20230621	15900	0.88	20240621	3.59	N	425040	500	106 억		44597	N	N	1819	N	00	N
46	20240621	121220	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	16020	-500	5	-3.03	1868300270	116195	100.41	16500	16500	15900	21450	11570	16520	16079.01	0.21	0	-5078	17020	16770	16640	16390	16260	16705	16325	106	4930	500	11890	10	1	21298662	3412	14.90	1.93	12	0.55	1075.00	8292.00	30900	20230620	-48.16	15225	20231026	5.22	27500	-41.75	20240102	15900	0.75	20240621	60000	-73.30	20230621	15900	0.75	20240621	3.59	N	425040	500	106 억		44597	N	N	1819	N	00	N
47	20240621	111218	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	16020	-500	5	-3.03	1680054140	104429	90.25	16500	16500	15900	21450	11570	16520	16088.00	0.21	0	-3191	17020	16770	16640	16390	16260	16705	16325	106	4930	500	11890	10	1	21298662	3412	14.90	1.93	12	0.49	1075.00	8292.00	30900	20230620	-48.16	15225	20231026	5.22	27500	-41.75	20240102	15900	0.75	20240621	60000	-73.30	20230621	15900	0.75	20240621	3.59	N	425040	500	106 억		44597	N	N	1819	N	00	N
48	20240621	101214	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	16020	-500	5	-3.03	1368989850	85023	73.48	16500	16500	15900	21450	11570	16520	16101.41	0.21	0	-2071	17020	16770	16640	16390	16260	16705	16325	106	4930	500	11890	10	1	21298662	3412	14.90	1.93	12	0.40	1075.00	8292.00	30900	20230620	-48.16	15225	20231026	5.22	27500	-41.75	20240102	15900	0.75	20240621	60000	-73.30	20230621	15900	0.75	20240621	3.59	N	425040	500	106 억		44597	N	N	1819	N	00	N
49	20240621	091221	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	16190	-330	5	-2.00	355855680	21815	18.85	16500	16500	16190	21450	11570	16520	16312.43	0.21	0	-3334	17020	16770	16640	16390	16260	16705	16325	106	4930	500	11890	10	1	21298662	3448	15.06	1.95	12	0.10	1075.00	8292.00	30900	20230620	-47.61	15225	20231026	6.34	27500	-41.13	20240102	16190	0.00	20240621	60000	-73.02	20230621	16190	0.00	20240621	3.59	N	425040	500	106 억		44597	N	N	1819	N	00	N
50	20240620	161212	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16520	-280	5	-1.67	1912403930	115235	66.58	16800	16890	16510	21800	11760	16800	16596.51	0.23	0	-19741	17426	17112	16816	16502	16206	17270	16660	106	5000	500	12090	10	1	21298662	3519	15.37	1.99	12	0.54	1075.00	8292.00	30900	20230620	-46.54	15225	20231026	8.51	27500	-39.93	20240102	16500	0.12	20240618	61800	-73.27	20230620	16500	0.12	20240618	3.63	N	425040	500	106 억		48760	N	N	1819	N	00	N
51	20240620	151208	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16520	-280	5	-1.67	1786828080	107633	62.19	16800	16890	16510	21800	11760	16800	16601.12	0.23	0	-18649	17426	17112	16816	16502	16206	17270	16660	106	5000	500	12090	10	1	21298662	3519	15.37	1.99	12	0.51	1075.00	8292.00	30900	20230620	-46.54	15225	20231026	8.51	27500	-39.93	20240102	16500	0.12	20240618	61800	-73.27	20230620	16500	0.12	20240618	3.63	N	425040	500	106 억		48760	N	N	1423	N	00	N
52	20240620	141214	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16550	-250	5	-1.49	1389170720	83578	48.29	16800	16890	16520	21800	11760	16800	16621.25	0.23	0	-15806	17426	17112	16816	16502	16206	17270	16660	106	5000	500	12090	10	1	21298662	3525	15.40	2.00	12	0.39	1075.00	8292.00	30900	20230620	-46.44	15225	20231026	8.70	27500	-39.82	20240102	16500	0.30	20240618	61800	-73.22	20230620	16500	0.30	20240618	3.63	N	425040	500	106 억		48760	N	N	1423	N	00	N
53	20240620	131212	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16540	-260	5	-1.55	1057866180	63549	36.72	16800	16890	16520	21800	11760	16800	16646.46	0.23	0	-11815	17426	17112	16816	16502	16206	17270	16660	106	5000	500	12090	10	1	21298662	3523	15.39	1.99	12	0.30	1075.00	8292.00	30900	20230620	-46.47	15225	20231026	8.64	27500	-39.85	20240102	16500	0.24	20240618	61800	-73.24	20230620	16500	0.24	20240618	3.63	N	425040	500	106 억		48760	N	N	1423	N	00	N
54	20240620	121212	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16560	-240	5	-1.43	784408530	47018	27.16	16800	16890	16550	21800	11760	16800	16683.15	0.23	0	-10060	17426	17112	16816	16502	16206	17270	16660	106	5000	500	12090	10	1	21298662	3527	15.40	2.00	12	0.22	1075.00	8292.00	30900	20230620	-46.41	15225	20231026	8.77	27500	-39.78	20240102	16500	0.36	20240618	61800	-73.20	20230620	16500	0.36	20240618	3.63	N	425040	500	106 억		48760	N	N	1423	N	00	N
55	20240620	111212	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16620	-180	5	-1.07	509711280	30460	17.60	16800	16890	16620	21800	11760	16800	16733.79	0.23	0	-5744	17426	17112	16816	16502	16206	17270	16660	106	5000	500	12090	10	1	21298662	3540	15.46	2.00	12	0.14	1075.00	8292.00	30900	20230620	-46.21	15225	20231026	9.16	27500	-39.56	20240102	16500	0.73	20240618	61800	-73.11	20230620	16500	0.73	20240618	3.63	N	425040	500	106 억		48760	N	N	1423	N	00	N
56	20240620	101214	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16680	-120	5	-0.71	362416510	21621	12.49	16800	16890	16620	21800	11760	16800	16762.25	0.23	0	-2646	17426	17112	16816	16502	16206	17270	16660	106	5000	500	12090	10	1	21298662	3553	15.52	2.01	12	0.10	1075.00	8292.00	30900	20230620	-46.02	15225	20231026	9.56	27500	-39.35	20240102	16500	1.09	20240618	61800	-73.01	20230620	16500	1.09	20240618	3.63	N	425040	500	106 억		48760	N	N	1423	N	00	N
57	20240620	091220	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16890	90	2	0.54	107513540	6397	3.70	16800	16890	16790	21800	11760	16800	16806.87	0.23	0	-310	17426	17112	16816	16502	16206	17270	16660	106	5000	500	12090	10	1	21298662	3597	15.71	2.04	12	0.03	1075.00	8292.00	30900	20230620	-45.34	15225	20231026	10.94	27500	-38.58	20240102	16500	2.36	20240618	61800	-72.67	20230620	16500	2.36	20240618	3.63	N	425040	500	106 억		48760	N	N	1423	N	00	N
58	20240619	161207	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16800	60	2	0.36	2871497070	171490	77.87	16760	17130	16520	21750	11720	16740	16744.39	0.27	0	7074	17620	17180	16840	16400	16060	17010	16230	106	5010	500	12050	10	1	21298662	3578	15.63	2.03	12	0.81	1075.00	8292.00	30900	20230620	-45.63	15225	20231026	10.34	27500	-38.91	20240102	16500	1.82	20240618	61800	-72.82	20230620	16500	1.82	20240618	3.61	N	425040	500	106 억		57312	N	N	1421	N	00	N
59	20240619	151208	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16700	-40	5	-0.24	2763400730	165042	74.94	16760	17130	16520	21750	11720	16740	16743.62	0.27	0	4931	17620	17180	16840	16400	16060	17010	16230	106	5010	500	12050	10	1	21298662	3557	15.53	2.01	12	0.77	1075.00	8292.00	30900	20230620	-45.95	15225	20231026	9.69	27500	-39.27	20240102	16500	1.21	20240618	61800	-72.98	20230620	16500	1.21	20240618	3.61	N	425040	500	106 억		57312	N	N	1707	N	00	N
60	20240619	141216	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16540	-200	5	-1.19	2219986340	132493	60.16	16760	17130	16520	21750	11720	16740	16755.50	0.27	0	-3105	17620	17180	16840	16400	16060	17010	16230	106	5010	500	12050	10	1	21298662	3523	15.39	1.99	12	0.62	1075.00	8292.00	30900	20230620	-46.47	15225	20231026	8.64	27500	-39.85	20240102	16500	0.24	20240618	61800	-73.24	20230620	16500	0.24	20240618	3.61	N	425040	500	106 억		57312	N	N	1707	N	00	N
61	20240619	131204	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16620	-120	5	-0.72	1560645870	92688	42.09	16760	17130	16600	21750	11720	16740	16837.63	0.27	0	-6474	17620	17180	16840	16400	16060	17010	16230	106	5010	500	12050	10	1	21298662	3540	15.46	2.00	12	0.44	1075.00	8292.00	30900	20230620	-46.21	15225	20231026	9.16	27500	-39.56	20240102	16500	0.73	20240618	61800	-73.11	20230620	16500	0.73	20240618	3.61	N	425040	500	106 억		57312	N	N	1707	N	00	N
62	20240619	121204	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16630	-110	5	-0.66	1228778310	72731	33.02	16760	17130	16630	21750	11720	16740	16894.84	0.27	0	-4865	17620	17180	16840	16400	16060	17010	16230	106	5010	500	12050	10	1	21298662	3542	15.47	2.01	12	0.34	1075.00	8292.00	30900	20230620	-46.18	15225	20231026	9.23	27500	-39.53	20240102	16500	0.79	20240618	61800	-73.09	20230620	16500	0.79	20240618	3.61	N	425040	500	106 억		57312	N	N	1707	N	00	N
63	20240619	111209	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17010	270	2	1.61	939152650	55470	25.19	16760	17130	16750	21750	11720	16740	16930.82	0.27	0	136	17620	17180	16840	16400	16060	17010	16230	106	5010	500	12050	10	1	21298662	3623	15.82	2.05	12	0.26	1075.00	8292.00	30900	20230620	-44.95	15225	20231026	11.72	27500	-38.15	20240102	16500	3.09	20240618	61800	-72.48	20230620	16500	3.09	20240618	3.61	N	425040	500	106 억		57312	N	N	1707	N	00	N
64	20240619	101212	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16780	40	2	0.24	669887170	39538	17.95	16760	17130	16750	21750	11720	16740	16942.87	0.27	0	485	17620	17180	16840	16400	16060	17010	16230	106	5010	500	12050	10	1	21298662	3574	15.61	2.02	12	0.19	1075.00	8292.00	30900	20230620	-45.70	15225	20231026	10.21	27500	-38.98	20240102	16500	1.70	20240618	61800	-72.85	20230620	16500	1.70	20240618	3.61	N	425040	500	106 억		57312	N	N	1707	N	00	N
65	20240619	091215	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16920	180	2	1.08	119515150	7109	3.23	16760	16930	16750	21750	11720	16740	16811.81	0.27	0	-467	17620	17180	16840	16400	16060	17010	16230	106	5010	500	12050	10	1	21298662	3604	15.74	2.04	12	0.03	1075.00	8292.00	30900	20230620	-45.24	15225	20231026	11.13	27500	-38.47	20240102	16500	2.55	20240618	61800	-72.62	20230620	16500	2.55	20240618	3.61	N	425040	500	106 억		57312	N	N	1707	N	00	N
66	20240618	161200	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	16740	-260	5	-1.53	3689876970	219927	150.43	17090	17280	16500	22100	11900	17000	16777.80	0.23	0	-5697	17633	17316	17153	16836	16673	17235	16755	106	5100	500	12240	10	1	21298662	3565	15.57	2.02	12	1.03	1075.00	8292.00	30900	20230620	-45.83	15225	20231026	9.95	27500	-39.13	20240102	16500	1.45	20240618	61800	-72.91	20230620	16500	1.45	20240618	3.54	N	425040	500	106 억		49067	N	N	1707	N	00	N
67	20240618	151201	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	16680	-320	5	-1.88	3487292050	207791	142.13	17090	17280	16500	22100	11900	17000	16782.69	0.23	0	-8808	17633	17316	17153	16836	16673	17235	16755	106	5100	500	12240	10	1	21298662	3553	15.52	2.01	12	0.98	1075.00	8292.00	30900	20230620	-46.02	15225	20231026	9.56	27500	-39.35	20240102	16500	1.09	20240618	61800	-73.01	20230620	16500	1.09	20240618	3.54	N	425040	500	106 억		49067	N	N	2767	N	00	N
68	20240618	141205	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	16550	-450	5	-2.65	2995756900	178310	121.96	17090	17280	16500	22100	11900	17000	16800.84	0.23	0	-11047	17633	17316	17153	16836	16673	17235	16755	106	5100	500	12240	10	1	21298662	3525	15.40	2.00	12	0.84	1075.00	8292.00	30900	20230620	-46.44	15225	20231026	8.70	27500	-39.82	20240102	16500	0.30	20240618	61800	-73.22	20230620	16500	0.30	20240618	3.54	N	425040	500	106 억		49067	N	N	2767	N	00	N
69	20240618	131205	55	40.00	KSQ150	신저가	반도체	N	N	N	Y	40	N	16660	-340	5	-2.00	2329837530	138204	94.53	17090	17280	16630	22100	11900	17000	16857.96	0.23	0	-10037	17633	17316	17153	16836	16673	17235	16755	106	5100	500	12240	10	1	21298662	3548	15.50	2.01	12	0.65	1075.00	8292.00	30900	20230620	-46.08	15225	20231026	9.43	27500	-39.42	20240102	16630	0.18	20240618	61800	-73.04	20230620	16630	0.18	20240618	3.54	N	425040	500	106 억		49067	N	N	2767	N	00	N
70	20240618	121201	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16760	-240	5	-1.41	1609835120	95044	65.01	17090	17280	16750	22100	11900	17000	16937.79	0.23	0	-7786	17633	17316	17153	16836	16673	17235	16755	106	5100	500	12240	10	1	21298662	3570	15.59	2.02	12	0.45	1075.00	8292.00	30900	20230620	-45.76	15225	20231026	10.08	27500	-39.05	20240102	16680	0.48	20240306	61800	-72.88	20230620	16680	0.48	20240306	3.54	N	425040	500	106 억		49067	N	N	2767	N	00	N
71	20240618	111202	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16890	-110	5	-0.65	1072335130	63091	43.15	17090	17280	16880	22100	11900	17000	16996.64	0.23	0	-1466	17633	17316	17153	16836	16673	17235	16755	106	5100	500	12240	10	1	21298662	3597	15.71	2.04	12	0.30	1075.00	8292.00	30900	20230620	-45.34	15225	20231026	10.94	27500	-38.58	20240102	16680	1.26	20240306	61800	-72.67	20230620	16680	1.26	20240306	3.54	N	425040	500	106 억		49067	N	N	2767	N	00	N
72	20240618	101201	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16990	-10	5	-0.06	599869850	35185	24.07	17090	17280	16950	22100	11900	17000	17049.02	0.23	0	1587	17633	17316	17153	16836	16673	17235	16755	106	5100	500	12240	10	1	21298662	3619	15.80	2.05	12	0.17	1075.00	8292.00	30900	20230620	-45.02	15225	20231026	11.59	27500	-38.22	20240102	16680	1.86	20240306	61800	-72.51	20230620	16680	1.86	20240306	3.54	N	425040	500	106 억		49067	N	N	2767	N	00	N
73	20240618	091211	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17120	120	2	0.71	58602640	3413	2.33	17090	17280	17070	22100	11900	17000	17170.42	0.23	0	1322	17633	17316	17153	16836	16673	17235	16755	106	5100	500	12240	10	1	21298662	3646	15.93	2.06	12	0.02	1075.00	8292.00	30900	20230620	-44.60	15225	20231026	12.45	27500	-37.75	20240102	16680	2.64	20240306	61800	-72.30	20230620	16680	2.64	20240306	3.54	N	425040	500	106 억		49067	N	N	2767	N	00	N
74	20240617	161152	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17000	-390	5	-2.24	2481947350	144721	107.51	17400	17470	16990	22600	12180	17390	17150.70	0.27	0	-22894	17843	17616	17403	17176	16963	17510	17070	106	5210	500	12520	10	1	21298662	3621	15.81	2.05	12	0.68	1075.00	8292.00	30900	20230620	-44.98	15225	20231026	11.66	27500	-38.18	20240102	16680	1.92	20240306	61800	-72.49	20230620	16680	1.92	20240306	3.50	N	425040	500	106 억		57675	N	N	2767	N	00	N
75	20240617	151200	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	16990	-400	5	-2.30	2373633730	138351	102.78	17400	17470	16990	22600	12180	17390	17156.61	0.27	0	-22165	17843	17616	17403	17176	16963	17510	17070	106	5210	500	12520	10	1	21298662	3619	15.80	2.05	12	0.65	1075.00	8292.00	30900	20230620	-45.02	15225	20231026	11.59	27500	-38.22	20240102	16680	1.86	20240306	61800	-72.51	20230620	16680	1.86	20240306	3.50	N	425040	500	106 억		57675	N	N	4788	N	00	N
76	20240617	141149	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17060	-330	5	-1.90	1880285060	109362	81.24	17400	17470	17060	22600	12180	17390	17193.22	0.27	0	-17516	17843	17616	17403	17176	16963	17510	17070	106	5210	500	12520	10	1	21298662	3634	15.87	2.06	12	0.51	1075.00	8292.00	30900	20230620	-44.79	15225	20231026	12.05	27500	-37.96	20240102	16680	2.28	20240306	61800	-72.39	20230620	16680	2.28	20240306	3.50	N	425040	500	106 억		57675	N	N	4788	N	00	N
77	20240617	131148	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17100	-290	5	-1.67	1582519230	91945	68.30	17400	17470	17080	22600	12180	17390	17211.59	0.27	0	-12240	17843	17616	17403	17176	16963	17510	17070	106	5210	500	12520	10	1	21298662	3642	15.91	2.06	12	0.43	1075.00	8292.00	30900	20230620	-44.66	15225	20231026	12.32	27500	-37.82	20240102	16680	2.52	20240306	61800	-72.33	20230620	16680	2.52	20240306	3.50	N	425040	500	106 억		57675	N	N	4788	N	00	N
78	20240617	121149	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17170	-220	5	-1.27	1204851560	69885	51.92	17400	17470	17160	22600	12180	17390	17240.49	0.27	0	-10089	17843	17616	17403	17176	16963	17510	17070	106	5210	500	12520	10	1	21298662	3657	15.97	2.07	12	0.33	1075.00	8292.00	30900	20230620	-44.43	15225	20231026	12.78	27500	-37.56	20240102	16680	2.94	20240306	61800	-72.22	20230620	16680	2.94	20240306	3.50	N	425040	500	106 억		57675	N	N	4788	N	00	N
79	20240617	111140	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17220	-170	5	-0.98	874570230	50674	37.65	17400	17470	17190	22600	12180	17390	17258.76	0.27	0	-4075	17843	17616	17403	17176	16963	17510	17070	106	5210	500	12520	10	1	21298662	3668	16.02	2.08	12	0.24	1075.00	8292.00	30900	20230620	-44.27	15225	20231026	13.10	27500	-37.38	20240102	16680	3.24	20240306	61800	-72.14	20230620	16680	3.24	20240306	3.50	N	425040	500	106 억		57675	N	N	4788	N	00	N
80	20240617	101140	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17250	-140	5	-0.81	596486070	34541	25.66	17400	17470	17190	22600	12180	17390	17268.93	0.27	0	2490	17843	17616	17403	17176	16963	17510	17070	106	5210	500	12520	10	1	21298662	3674	16.05	2.08	12	0.16	1075.00	8292.00	30900	20230620	-44.17	15225	20231026	13.30	27500	-37.27	20240102	16680	3.42	20240306	61800	-72.09	20230620	16680	3.42	20240306	3.50	N	425040	500	106 억		57675	N	N	4788	N	00	N
81	20240617	091144	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17280	-110	5	-0.63	128241240	7397	5.50	17400	17470	17260	22600	12180	17390	17336.93	0.27	0	-3071	17843	17616	17403	17176	16963	17510	17070	106	5210	500	12520	10	1	21298662	3680	16.07	2.08	12	0.03	1075.00	8292.00	30900	20230620	-44.08	15225	20231026	13.50	27500	-37.16	20240102	16680	3.60	20240306	61800	-72.04	20230620	16680	3.60	20240306	3.50	N	425040	500	106 억		57675	N	N	4788	N	00	N
82	20240614	161002	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17390	-20	5	-0.11	2328628780	134098	74.23	17530	17630	17190	22600	12190	17410	17364.99	0.29	0	13151	17863	17636	17523	17296	17183	17580	17240	106	5190	500	12530	10	1	21298662	3704	16.18	2.10	12	0.63	1075.00	8292.00	30900	20230620	-43.72	15225	20231026	14.22	27500	-36.76	20240102	16680	4.26	20240306	61800	-71.86	20230620	16680	4.26	20240306	3.51	N	425040	500	106 억		61486	N	N	4788	N	00	N
83	20240614	151005	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17360	-50	5	-0.29	2097282760	120784	66.86	17530	17630	17190	22600	12190	17410	17363.91	0.29	0	7312	17863	17636	17523	17296	17183	17580	17240	106	5190	500	12530	10	1	21298662	3697	16.15	2.09	12	0.57	1075.00	8292.00	30900	20230620	-43.82	15225	20231026	14.02	27500	-36.87	20240102	16680	4.08	20240306	61800	-71.91	20230620	16680	4.08	20240306	3.51	N	425040	500	106 억		61486	N	N	8895	N	00	N
84	20240614	141004	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17340	-70	5	-0.40	1856775930	106913	59.19	17530	17630	17190	22600	12190	17410	17367.17	0.29	0	1343	17863	17636	17523	17296	17183	17580	17240	106	5190	500	12530	10	1	21298662	3693	16.13	2.09	12	0.50	1075.00	8292.00	30900	20230620	-43.88	15225	20231026	13.89	27500	-36.95	20240102	16680	3.96	20240306	61800	-71.94	20230620	16680	3.96	20240306	3.51	N	425040	500	106 억		61486	N	N	8895	N	00	N
85	20240614	131006	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17260	-150	5	-0.86	1617109980	93058	51.52	17530	17630	17190	22600	12190	17410	17377.44	0.29	0	-3985	17863	17636	17523	17296	17183	17580	17240	106	5190	500	12530	10	1	21298662	3676	16.06	2.08	12	0.44	1075.00	8292.00	30900	20230620	-44.14	15225	20231026	13.37	27500	-37.24	20240102	16680	3.48	20240306	61800	-72.07	20230620	16680	3.48	20240306	3.51	N	425040	500	106 억		61486	N	N	8895	N	00	N
86	20240614	121013	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17340	-70	5	-0.40	1254568560	72049	39.89	17530	17630	17190	22600	12190	17410	17412.71	0.29	0	-4116	17863	17636	17523	17296	17183	17580	17240	106	5190	500	12530	10	1	21298662	3693	16.13	2.09	12	0.34	1075.00	8292.00	30900	20230620	-43.88	15225	20231026	13.89	27500	-36.95	20240102	16680	3.96	20240306	61800	-71.94	20230620	16680	3.96	20240306	3.51	N	425040	500	106 억		61486	N	N	8895	N	00	N
87	20240614	111129	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17260	-150	5	-0.86	1119145020	64216	35.55	17530	17630	17190	22600	12190	17410	17427.82	0.29	0	-4700	17863	17636	17523	17296	17183	17580	17240	106	5190	500	12530	10	1	21298662	3676	16.06	2.08	12	0.30	1075.00	8292.00	30900	20230620	-44.14	15225	20231026	13.37	27500	-37.24	20240102	16680	3.48	20240306	61800	-72.07	20230620	16680	3.48	20240306	3.51	N	425040	500	106 억		61486	N	N	8895	N	00	N
88	20240614	101129	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17410	0	3	0.00	713004260	40750	22.56	17530	17630	17400	22600	12190	17410	17497.04	0.29	0	-3294	17863	17636	17523	17296	17183	17580	17240	106	5190	500	12530	10	1	21298662	3708	16.20	2.10	12	0.19	1075.00	8292.00	30900	20230620	-43.66	15225	20231026	14.35	27500	-36.69	20240102	16680	4.38	20240306	61800	-71.83	20230620	16680	4.38	20240306	3.51	N	425040	500	106 억		61486	N	N	8895	N	00	N
89	20240614	091134	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17500	90	2	0.52	144635150	8272	4.58	17530	17530	17440	22600	12190	17410	17484.91	0.29	0	290	17863	17636	17523	17296	17183	17580	17240	106	5190	500	12530	10	1	21298662	3727	16.28	2.11	12	0.04	1075.00	8292.00	30900	20230620	-43.37	15225	20231026	14.94	27500	-36.36	20240102	16680	4.92	20240306	61800	-71.68	20230620	16680	4.92	20240306	3.51	N	425040	500	106 억		61486	N	N	8895	N	00	N
90	20240613	161114	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17410	-170	5	-0.97	3145378150	179302	131.95	17720	17750	17410	22850	12310	17580	17543.90	0.41	0	-45166	18093	17836	17693	17436	17293	17765	17365	106	5270	500	12650	10	1	21298662	3708	16.20	2.10	12	0.84	1075.00	8292.00	30900	20230620	-43.66	15225	20231026	14.35	27500	-36.69	20240102	16680	4.38	20240306	61800	-71.83	20230620	16680	4.38	20240306	3.50	N	425040	500	106 억		88058	N	N	8256	N	00	N
91	20240613	151134	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17510	-70	5	-0.40	2288540560	130126	95.76	17720	17750	17510	22850	12310	17580	17587.11	0.41	0	-18784	18093	17836	17693	17436	17293	17765	17365	106	5270	500	12650	10	1	21298662	3729	16.29	2.11	12	0.61	1075.00	8292.00	30900	20230620	-43.33	15225	20231026	15.01	27500	-36.33	20240102	16680	4.98	20240306	61800	-71.67	20230620	16680	4.98	20240306	3.50	N	425040	500	106 억		88058	N	N	2454	N	00	N
92	20240613	141123	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17510	-70	5	-0.40	1919228900	109053	80.26	17720	17750	17510	22850	12310	17580	17599.05	0.41	0	-13758	18093	17836	17693	17436	17293	17765	17365	106	5270	500	12650	10	1	21298662	3729	16.29	2.11	12	0.51	1075.00	8292.00	30900	20230620	-43.33	15225	20231026	15.01	27500	-36.33	20240102	16680	4.98	20240306	61800	-71.67	20230620	16680	4.98	20240306	3.50	N	425040	500	106 억		88058	N	N	2454	N	00	N
93	20240613	131122	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17550	-30	5	-0.17	1545962710	87759	64.58	17720	17750	17550	22850	12310	17580	17616.00	0.41	0	-11258	18093	17836	17693	17436	17293	17765	17365	106	5270	500	12650	10	1	21298662	3738	16.33	2.12	12	0.41	1075.00	8292.00	30900	20230620	-43.20	15225	20231026	15.27	27500	-36.18	20240102	16680	5.22	20240306	61800	-71.60	20230620	16680	5.22	20240306	3.50	N	425040	500	106 억		88058	N	N	2454	N	00	N
94	20240613	121124	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17560	-20	5	-0.11	1313373130	74509	54.83	17720	17750	17550	22850	12310	17580	17627.04	0.41	0	-10242	18093	17836	17693	17436	17293	17765	17365	106	5270	500	12650	10	1	21298662	3740	16.33	2.12	12	0.35	1075.00	8292.00	30900	20230620	-43.17	15225	20231026	15.34	27500	-36.15	20240102	16680	5.28	20240306	61800	-71.59	20230620	16680	5.28	20240306	3.50	N	425040	500	106 억		88058	N	N	2454	N	00	N
95	20240613	111118	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17550	-30	5	-0.17	1109587080	62911	46.30	17720	17750	17550	22850	12310	17580	17637.41	0.41	0	-10132	18093	17836	17693	17436	17293	17765	17365	106	5270	500	12650	10	1	21298662	3738	16.33	2.12	12	0.30	1075.00	8292.00	30900	20230620	-43.20	15225	20231026	15.27	27500	-36.18	20240102	16680	5.22	20240306	61800	-71.60	20230620	16680	5.22	20240306	3.50	N	425040	500	106 억		88058	N	N	2454	N	00	N
96	20240613	101116	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17610	30	2	0.17	647970810	36650	26.97	17720	17750	17590	22850	12310	17580	17679.97	0.41	0	-6803	18093	17836	17693	17436	17293	17765	17365	106	5270	500	12650	10	1	21298662	3751	16.38	2.12	12	0.17	1075.00	8292.00	30900	20230620	-43.01	15225	20231026	15.67	27500	-35.96	20240102	16680	5.58	20240306	61800	-71.50	20230620	16680	5.58	20240306	3.50	N	425040	500	106 억		88058	N	N	2454	N	00	N
97	20240613	091125	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17710	130	2	0.74	129226140	7298	5.37	17720	17730	17660	22850	12310	17580	17707.06	0.41	0	-734	18093	17836	17693	17436	17293	17765	17365	106	5270	500	12650	10	1	21298662	3772	16.47	2.14	12	0.03	1075.00	8292.00	30900	20230620	-42.69	15225	20231026	16.32	27500	-35.60	20240102	16680	6.18	20240306	61800	-71.34	20230620	16680	6.18	20240306	3.50	N	425040	500	106 억		88058	N	N	2454	N	00	N
98	20240612	161106	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17580	-40	5	-0.23	2393320420	135497	77.73	17620	17950	17550	22900	12340	17620	17663.31	0.56	0	-21794	18406	18012	17776	17382	17146	17895	17265	106	5280	500	12680	10	1	21298662	3744	16.35	2.12	12	0.64	1075.00	8292.00	30900	20230620	-43.11	15225	20231026	15.47	27500	-36.07	20240102	16680	5.40	20240306	61800	-71.55	20230620	16680	5.40	20240306	3.44	N	425040	500	106 억		119419	N	N	2454	N	00	N
99	20240612	151119	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17600	-20	5	-0.11	2248459070	127257	73.00	17620	17950	17550	22900	12340	17620	17668.65	0.56	0	-22340	18406	18012	17776	17382	17146	17895	17265	106	5280	500	12680	10	1	21298662	3749	16.37	2.12	12	0.60	1075.00	8292.00	30900	20230620	-43.04	15225	20231026	15.60	27500	-36.00	20240102	16680	5.52	20240306	61800	-71.52	20230620	16680	5.52	20240306	3.44	N	425040	500	106 억		119419	N	N	372	N	00	N
100	20240612	141112	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17580	-40	5	-0.23	2004178190	113377	65.04	17620	17950	17550	22900	12340	17620	17677.11	0.56	0	-22790	18406	18012	17776	17382	17146	17895	17265	106	5280	500	12680	10	1	21298662	3744	16.35	2.12	12	0.53	1075.00	8292.00	30900	20230620	-43.11	15225	20231026	15.47	27500	-36.07	20240102	16680	5.40	20240306	61800	-71.55	20230620	16680	5.40	20240306	3.44	N	425040	500	106 억		119419	N	N	372	N	00	N
101	20240612	131114	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17650	30	2	0.17	1680781440	95007	54.50	17620	17950	17550	22900	12340	17620	17691.13	0.56	0	-20361	18406	18012	17776	17382	17146	17895	17265	106	5280	500	12680	10	1	21298662	3759	16.42	2.13	12	0.45	1075.00	8292.00	30900	20230620	-42.88	15225	20231026	15.93	27500	-35.82	20240102	16680	5.82	20240306	61800	-71.44	20230620	16680	5.82	20240306	3.44	N	425040	500	106 억		119419	N	N	372	N	00	N
102	20240612	121112	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17560	-60	5	-0.34	1505731130	85081	48.81	17620	17950	17550	22900	12340	17620	17697.62	0.56	0	-19910	18406	18012	17776	17382	17146	17895	17265	106	5280	500	12680	10	1	21298662	3740	16.33	2.12	12	0.40	1075.00	8292.00	30900	20230620	-43.17	15225	20231026	15.34	27500	-36.15	20240102	16680	5.28	20240306	61800	-71.59	20230620	16680	5.28	20240306	3.44	N	425040	500	106 억		119419	N	N	372	N	00	N
103	20240612	111110	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17690	70	2	0.40	1084656140	61172	35.09	17620	17950	17620	22900	12340	17620	17731.25	0.56	0	-9559	18406	18012	17776	17382	17146	17895	17265	106	5280	500	12680	10	1	21298662	3768	16.46	2.13	12	0.29	1075.00	8292.00	30900	20230620	-42.75	15225	20231026	16.19	27500	-35.67	20240102	16680	6.06	20240306	61800	-71.38	20230620	16680	6.06	20240306	3.44	N	425040	500	106 억		119419	N	N	372	N	00	N
104	20240612	101113	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17710	90	2	0.51	847494610	47761	27.40	17620	17950	17620	22900	12340	17620	17744.49	0.56	0	-9088	18406	18012	17776	17382	17146	17895	17265	106	5280	500	12680	10	1	21298662	3772	16.47	2.14	12	0.22	1075.00	8292.00	30900	20230620	-42.69	15225	20231026	16.32	27500	-35.60	20240102	16680	6.18	20240306	61800	-71.34	20230620	16680	6.18	20240306	3.44	N	425040	500	106 억		119419	N	N	372	N	00	N
105	20240612	091116	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17860	240	2	1.36	238613270	13442	7.71	17620	17910	17620	22900	12340	17620	17751.32	0.56	0	3413	18406	18012	17776	17382	17146	17895	17265	106	5280	500	12680	10	1	21298662	3804	16.61	2.15	12	0.06	1075.00	8292.00	30900	20230620	-42.20	15225	20231026	17.31	27500	-35.05	20240102	16680	7.07	20240306	61800	-71.10	20230620	16680	7.07	20240306	3.44	N	425040	500	106 억		119419	N	N	372	N	00	N
106	20240610	161101	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17550	-30	5	-0.17	2236700200	127464	81.45	17460	17800	17410	22850	12310	17580	17547.70	0.50	0	8566	18100	17840	17610	17350	17120	17970	17480	106	5270	500	12650	10	1	21298662	3738	16.33	2.12	12	0.60	1075.00	8292.00	30900	20230620	-43.20	15225	20231026	15.27	27500	-36.18	20240102	16680	5.22	20240306	61800	-71.60	20230620	16680	5.22	20240306	3.32	N	425040	500	106 억		107140	N	N	1139	N	00	N
107	20240610	151113	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17480	-100	5	-0.57	1867856370	106334	67.95	17460	17800	17440	22850	12310	17580	17565.94	0.50	0	5592	18100	17840	17610	17350	17120	17970	17480	106	5270	500	12650	10	1	21298662	3723	16.26	2.11	12	0.50	1075.00	8292.00	30900	20230620	-43.43	15225	20231026	14.81	27500	-36.44	20240102	16680	4.80	20240306	61800	-71.72	20230620	16680	4.80	20240306	3.32	N	425040	500	106 억		107140	N	N	2838	N	00	N
108	20240610	141108	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17620	40	2	0.23	1266177000	72044	46.04	17460	17800	17440	22850	12310	17580	17575.05	0.50	0	-2111	18100	17840	17610	17350	17120	17970	17480	106	5270	500	12650	10	1	21298662	3753	16.39	2.12	12	0.34	1075.00	8292.00	30900	20230620	-42.98	15225	20231026	15.73	27500	-35.93	20240102	16680	5.64	20240306	61800	-71.49	20230620	16680	5.64	20240306	3.32	N	425040	500	106 억		107140	N	N	2838	N	00	N
109	20240610	131103	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17660	80	2	0.46	1108043510	63085	40.31	17460	17800	17440	22850	12310	17580	17564.29	0.50	0	-5029	18100	17840	17610	17350	17120	17970	17480	106	5270	500	12650	10	1	21298662	3761	16.43	2.13	12	0.30	1075.00	8292.00	30900	20230620	-42.85	15225	20231026	15.99	27500	-35.78	20240102	16680	5.88	20240306	61800	-71.42	20230620	16680	5.88	20240306	3.32	N	425040	500	106 억		107140	N	N	2838	N	00	N
110	20240610	121105	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17560	-20	5	-0.11	902517750	51436	32.87	17460	17800	17440	22850	12310	17580	17546.42	0.50	0	-6155	18100	17840	17610	17350	17120	17970	17480	106	5270	500	12650	10	1	21298662	3740	16.33	2.12	12	0.24	1075.00	8292.00	30900	20230620	-43.17	15225	20231026	15.34	27500	-36.15	20240102	16680	5.28	20240306	61800	-71.59	20230620	16680	5.28	20240306	3.32	N	425040	500	106 억		107140	N	N	2838	N	00	N
111	20240610	111109	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17510	-70	5	-0.40	802201070	45717	29.22	17460	17800	17440	22850	12310	17580	17547.11	0.50	0	-7526	18100	17840	17610	17350	17120	17970	17480	106	5270	500	12650	10	1	21298662	3729	16.29	2.11	12	0.21	1075.00	8292.00	30900	20230620	-43.33	15225	20231026	15.01	27500	-36.33	20240102	16680	4.98	20240306	61800	-71.67	20230620	16680	4.98	20240306	3.32	N	425040	500	106 억		107140	N	N	2838	N	00	N
112	20240610	101105	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17510	-70	5	-0.40	578781740	32937	21.05	17460	17800	17440	22850	12310	17580	17572.39	0.50	0	-5334	18100	17840	17610	17350	17120	17970	17480	106	5270	500	12650	10	1	21298662	3729	16.29	2.11	12	0.15	1075.00	8292.00	30900	20230620	-43.33	15225	20231026	15.01	27500	-36.33	20240102	16680	4.98	20240306	61800	-71.67	20230620	16680	4.98	20240306	3.32	N	425040	500	106 억		107140	N	N	2838	N	00	N
113	20240610	091111	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17550	-30	5	-0.17	122611860	7013	4.48	17460	17720	17440	22850	12310	17580	17483.51	0.50	0	-1596	18100	17840	17610	17350	17120	17970	17480	106	5270	500	12650	10	1	21298662	3738	16.33	2.12	12	0.03	1075.00	8292.00	30900	20230620	-43.20	15225	20231026	15.27	27500	-36.18	20240102	16680	5.22	20240306	61800	-71.60	20230620	16680	5.22	20240306	3.32	N	425040	500	106 억		107140	N	N	2838	N	00	N
114	20240607	161138	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17580	200	2	1.15	2735505400	155114	57.71	17440	17870	17380	22550	12170	17380	17635.51	0.49	0	-8231	18533	17956	17653	17076	16773	17805	16925	106	5170	500	12510	10	1	21298662	3744	16.35	2.12	12	0.73	1075.00	8292.00	30900	20230620	-43.11	15225	20231026	15.47	27500	-36.07	20240102	16680	5.40	20240306	61800	-71.55	20230620	16680	5.40	20240306	3.29	N	425040	500	106 억		104320	N	N	2838	N	00	N
115	20240607	151153	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17590	210	2	1.21	2635819150	149445	55.60	17440	17870	17380	22550	12170	17380	17637.40	0.49	0	-4928	18533	17956	17653	17076	16773	17805	16925	106	5170	500	12510	10	1	21298662	3746	16.36	2.12	12	0.70	1075.00	8292.00	30900	20230620	-43.07	15225	20231026	15.53	27500	-36.04	20240102	16680	5.46	20240306	61800	-71.54	20230620	16680	5.46	20240306	3.29	N	425040	500	106 억		104320	N	N	78	N	00	N
116	20240607	141141	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17520	140	2	0.81	2091745120	118257	44.00	17440	17870	17440	22550	12170	17380	17688.16	0.49	0	-8177	18533	17956	17653	17076	16773	17805	16925	106	5170	500	12510	10	1	21298662	3732	16.30	2.11	12	0.56	1075.00	8292.00	30900	20230620	-43.30	15225	20231026	15.07	27500	-36.29	20240102	16680	5.04	20240306	61800	-71.65	20230620	16680	5.04	20240306	3.29	N	425040	500	106 억		104320	N	N	78	N	00	N
117	20240607	131140	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17730	350	2	2.01	1483154020	83833	31.19	17440	17870	17440	22550	12170	17380	17691.81	0.49	0	-1342	18533	17956	17653	17076	16773	17805	16925	106	5170	500	12510	10	1	21298662	3776	16.49	2.14	12	0.39	1075.00	8292.00	30900	20230620	-42.62	15225	20231026	16.45	27500	-35.53	20240102	16680	6.29	20240306	61800	-71.31	20230620	16680	6.29	20240306	3.29	N	425040	500	106 억		104320	N	N	78	N	00	N
118	20240607	121144	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17740	360	2	2.07	1396550030	78953	29.37	17440	17870	17440	22550	12170	17380	17688.41	0.49	0	456	18533	17956	17653	17076	16773	17805	16925	106	5170	500	12510	10	1	21298662	3778	16.50	2.14	12	0.37	1075.00	8292.00	30900	20230620	-42.59	15225	20231026	16.52	27500	-35.49	20240102	16680	6.35	20240306	61800	-71.29	20230620	16680	6.35	20240306	3.29	N	425040	500	106 억		104320	N	N	78	N	00	N
119	20240607	111125	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17740	360	2	2.07	1256496020	71063	26.44	17440	17870	17440	22550	12170	17380	17681.48	0.49	0	2236	18533	17956	17653	17076	16773	17805	16925	106	5170	500	12510	10	1	21298662	3778	16.50	2.14	12	0.33	1075.00	8292.00	30900	20230620	-42.59	15225	20231026	16.52	27500	-35.49	20240102	16680	6.35	20240306	61800	-71.29	20230620	16680	6.35	20240306	3.29	N	425040	500	106 억		104320	N	N	78	N	00	N
120	20240607	101144	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17710	330	2	1.90	1060671430	60001	22.32	17440	17870	17440	22550	12170	17380	17677.62	0.49	0	4925	18533	17956	17653	17076	16773	17805	16925	106	5170	500	12510	10	1	21298662	3772	16.47	2.14	12	0.28	1075.00	8292.00	30900	20230620	-42.69	15225	20231026	16.32	27500	-35.60	20240102	16680	6.18	20240306	61800	-71.34	20230620	16680	6.18	20240306	3.29	N	425040	500	106 억		104320	N	N	78	N	00	N
121	20240607	091144	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17700	320	2	1.84	244247460	13887	5.17	17440	17760	17440	22550	12170	17380	17588.37	0.49	0	-826	18533	17956	17653	17076	16773	17805	16925	106	5170	500	12510	10	1	21298662	3770	16.47	2.13	12	0.07	1075.00	8292.00	30900	20230620	-42.72	15225	20231026	16.26	27500	-35.64	20240102	16680	6.12	20240306	61800	-71.36	20230620	16680	6.12	20240306	3.29	N	425040	500	106 억		104320	N	N	78	N	00	N
122	20240605	161139	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17380	-500	5	-2.80	4723426620	267005	122.72	18100	18230	17350	23200	12520	17880	17691.06	0.43	0	-2310	18766	18322	18066	17622	17366	18195	17495	106	5320	500	12870	10	1	21298662	3702	16.17	2.10	12	1.25	1075.00	8292.00	30900	20230620	-43.75	15225	20231026	14.15	27500	-36.80	20240102	16680	4.20	20240306	61800	-71.88	20230620	16680	4.20	20240306	3.16	N	425040	500	106 억		91590	N	N	77	N	00	N
123	20240605	151137	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17380	-500	5	-2.80	4244002160	239418	110.04	18100	18230	17360	23200	12520	17880	17726.33	0.43	0	-3736	18766	18322	18066	17622	17366	18195	17495	106	5320	500	12870	10	1	21298662	3702	16.17	2.10	12	1.12	1075.00	8292.00	30900	20230620	-43.75	15225	20231026	14.15	27500	-36.80	20240102	16680	4.20	20240306	61800	-71.88	20230620	16680	4.20	20240306	3.16	N	425040	500	106 억		91590	N	N	65	N	00	N
124	20240605	141138	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17730	-150	5	-0.84	2345531900	131098	60.25	18100	18230	17720	23200	12520	17880	17891.44	0.43	0	-2636	18766	18322	18066	17622	17366	18195	17495	106	5320	500	12870	10	1	21298662	3776	16.49	2.14	12	0.62	1075.00	8292.00	30900	20230620	-42.62	15225	20231026	16.45	27500	-35.53	20240102	16680	6.29	20240306	61800	-71.31	20230620	16680	6.29	20240306	3.16	N	425040	500	106 억		91590	N	N	65	N	00	N
125	20240605	131137	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17830	-50	5	-0.28	1806258250	100756	46.31	18100	18230	17810	23200	12520	17880	17927.06	0.43	0	-1733	18766	18322	18066	17622	17366	18195	17495	106	5320	500	12870	10	1	21298662	3798	16.59	2.15	12	0.47	1075.00	8292.00	30900	20230620	-42.30	15225	20231026	17.11	27500	-35.16	20240102	16680	6.89	20240306	61800	-71.15	20230620	16680	6.89	20240306	3.16	N	425040	500	106 억		91590	N	N	65	N	00	N
126	20240605	121134	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17880	0	3	0.00	1468184260	81815	37.60	18100	18230	17810	23200	12520	17880	17945.17	0.43	0	-1825	18766	18322	18066	17622	17366	18195	17495	106	5320	500	12870	10	1	21298662	3808	16.63	2.16	12	0.38	1075.00	8292.00	30900	20230620	-42.14	15225	20231026	17.44	27500	-34.98	20240102	16680	7.19	20240306	61800	-71.07	20230620	16680	7.19	20240306	3.16	N	425040	500	106 억		91590	N	N	65	N	00	N
127	20240605	111136	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17910	30	2	0.17	1202983000	67002	30.80	18100	18230	17810	23200	12520	17880	17954.44	0.43	0	-1568	18766	18322	18066	17622	17366	18195	17495	106	5320	500	12870	10	1	21298662	3815	16.66	2.16	12	0.31	1075.00	8292.00	30900	20230620	-42.04	15225	20231026	17.64	27500	-34.87	20240102	16680	7.37	20240306	61800	-71.02	20230620	16680	7.37	20240306	3.16	N	425040	500	106 억		91590	N	N	65	N	00	N
128	20240605	101132	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17890	10	2	0.06	933079950	51936	23.87	18100	18230	17810	23200	12520	17880	17965.96	0.43	0	-2550	18766	18322	18066	17622	17366	18195	17495	106	5320	500	12870	10	1	21298662	3810	16.64	2.16	12	0.24	1075.00	8292.00	30900	20230620	-42.10	15225	20231026	17.50	27500	-34.95	20240102	16680	7.25	20240306	61800	-71.05	20230620	16680	7.25	20240306	3.16	N	425040	500	106 억		91590	N	N	65	N	00	N
129	20240605	091133	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18120	240	2	1.34	212126320	11683	5.37	18100	18230	18020	23200	12520	17880	18156.91	0.43	0	-1988	18766	18322	18066	17622	17366	18195	17495	106	5320	500	12870	10	1	21298662	3859	16.86	2.19	12	0.05	1075.00	8292.00	30900	20230620	-41.36	15225	20231026	19.01	27500	-34.11	20240102	16680	8.63	20240306	61800	-70.68	20230620	16680	8.63	20240306	3.16	N	425040	500	106 억		91590	N	N	65	N	00	N
130	20240604	161123	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17880	-490	5	-2.67	3890406070	214318	43.34	18350	18510	17810	23850	12860	18370	18153.90	0.47	0	-19841	19336	18852	18526	18042	17716	18690	17880	106	5480	500	13220	10	1	21298662	3808	16.63	2.16	12	1.01	1075.00	8292.00	30900	20230620	-42.14	15225	20231026	17.44	27500	-34.98	20240102	16680	7.19	20240306	61800	-71.07	20230620	16680	7.19	20240306	3.14	N	425040	500	106 억		99622	N	N	65	N	00	N
131	20240604	151125	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	17830	-540	5	-2.94	3632329660	199861	40.42	18350	18510	17810	23850	12860	18370	18174.28	0.47	0	-19142	19336	18852	18526	18042	17716	18690	17880	106	5480	500	13220	10	1	21298662	3798	16.59	2.15	12	0.94	1075.00	8292.00	30900	20230620	-42.30	15225	20231026	17.11	27500	-35.16	20240102	16680	6.89	20240306	61800	-71.15	20230620	16680	6.89	20240306	3.14	N	425040	500	106 억		99622	N	N	59	N	00	N
132	20240604	141127	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18170	-200	5	-1.09	2070062120	113019	22.85	18350	18510	18170	23850	12860	18370	18316.05	0.47	0	-7097	19336	18852	18526	18042	17716	18690	17880	106	5480	500	13220	10	1	21298662	3870	16.90	2.19	12	0.53	1075.00	8292.00	30900	20230620	-41.20	15225	20231026	19.34	27500	-33.93	20240102	16680	8.93	20240306	61800	-70.60	20230620	16680	8.93	20240306	3.14	N	425040	500	106 억		99622	N	N	59	N	00	N
133	20240604	131124	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18300	-70	5	-0.38	1439534550	78442	15.86	18350	18510	18220	23850	12860	18370	18351.58	0.47	0	-3831	19336	18852	18526	18042	17716	18690	17880	106	5480	500	13220	10	1	21298662	3898	17.02	2.21	12	0.37	1075.00	8292.00	30900	20230620	-40.78	15225	20231026	20.20	27500	-33.45	20240102	16680	9.71	20240306	61800	-70.39	20230620	16680	9.71	20240306	3.14	N	425040	500	106 억		99622	N	N	59	N	00	N
134	20240604	121122	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18340	-30	5	-0.16	1190967600	64881	13.12	18350	18510	18220	23850	12860	18370	18356.18	0.47	0	-2670	19336	18852	18526	18042	17716	18690	17880	106	5480	500	13220	10	1	21298662	3906	17.06	2.21	12	0.30	1075.00	8292.00	30900	20230620	-40.65	15225	20231026	20.46	27500	-33.31	20240102	16680	9.95	20240306	61800	-70.32	20230620	16680	9.95	20240306	3.14	N	425040	500	106 억		99622	N	N	59	N	00	N
135	20240604	111118	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18380	10	2	0.05	1052140700	57319	11.59	18350	18510	18220	23850	12860	18370	18355.88	0.47	0	-2621	19336	18852	18526	18042	17716	18690	17880	106	5480	500	13220	10	1	21298662	3915	17.10	2.22	12	0.27	1075.00	8292.00	30900	20230620	-40.52	15225	20231026	20.72	27500	-33.16	20240102	16680	10.19	20240306	61800	-70.26	20230620	16680	10.19	20240306	3.14	N	425040	500	106 억		99622	N	N	59	N	00	N
136	20240604	101122	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18460	90	2	0.49	808435370	44056	8.91	18350	18510	18220	23850	12860	18370	18350.18	0.47	0	-275	19336	18852	18526	18042	17716	18690	17880	106	5480	500	13220	10	1	21298662	3932	17.17	2.23	12	0.21	1075.00	8292.00	30900	20230620	-40.26	15225	20231026	21.25	27500	-32.87	20240102	16680	10.67	20240306	61800	-70.13	20230620	16680	10.67	20240306	3.14	N	425040	500	106 억		99622	N	N	59	N	00	N
137	20240604	091120	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18250	-120	5	-0.65	237397410	12991	2.63	18350	18350	18220	23850	12860	18370	18273.98	0.47	0	1280	19336	18852	18526	18042	17716	18690	17880	106	5480	500	13220	10	1	21298662	3887	16.98	2.20	12	0.06	1075.00	8292.00	30900	20230620	-40.94	15225	20231026	19.87	27500	-33.64	20240102	16680	9.41	20240306	61800	-70.47	20230620	16680	9.41	20240306	3.14	N	425040	500	106 억		99622	N	N	59	N	00	N
138	20240603	161108	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18370	-880	5	-4.57	9046813600	489734	59.81	19010	19010	18200	25000	13480	19250	18471.72	0.50	0	-1674	20116	19682	18966	18532	17816	19900	18750	106	5750	500	13860	10	1	21298662	3913	17.09	2.22	12	2.30	1075.00	8292.00	30900	20230620	-40.55	15225	20231026	20.66	27500	-33.20	20240102	16680	10.13	20240306	61800	-70.28	20230620	16680	10.13	20240306	2.98	N	425040	500	106 억		107112	N	N	59	N	00	N
139	20240603	151108	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18340	-910	5	-4.73	8748356280	473493	57.83	19010	19010	18200	25000	13480	19250	18474.43	0.50	0	1347	20116	19682	18966	18532	17816	19900	18750	106	5750	500	13860	10	1	21298662	3906	17.06	2.21	12	2.22	1075.00	8292.00	30900	20230620	-40.65	15225	20231026	20.46	27500	-33.31	20240102	16680	9.95	20240306	61800	-70.32	20230620	16680	9.95	20240306	2.98	N	425040	500	106 억		107112	N	N	158	N	00	N
140	20240603	141108	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18320	-930	5	-4.83	7391912360	399420	48.78	19010	19010	18200	25000	13480	19250	18504.58	0.50	0	1132	20116	19682	18966	18532	17816	19900	18750	106	5750	500	13860	10	1	21298662	3902	17.04	2.21	12	1.88	1075.00	8292.00	30900	20230620	-40.71	15225	20231026	20.33	27500	-33.38	20240102	16680	9.83	20240306	61800	-70.36	20230620	16680	9.83	20240306	2.98	N	425040	500	106 억		107112	N	N	158	N	00	N
141	20240603	131108	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18340	-910	5	-4.73	6606068810	356560	43.55	19010	19010	18200	25000	13480	19250	18525.01	0.50	0	4049	20116	19682	18966	18532	17816	19900	18750	106	5750	500	13860	10	1	21298662	3906	17.06	2.21	12	1.67	1075.00	8292.00	30900	20230620	-40.65	15225	20231026	20.46	27500	-33.31	20240102	16680	9.95	20240306	61800	-70.32	20230620	16680	9.95	20240306	2.98	N	425040	500	106 억		107112	N	N	158	N	00	N
142	20240603	121107	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18350	-900	5	-4.68	6034081380	325391	39.74	19010	19010	18200	25000	13480	19250	18541.72	0.50	0	2895	20116	19682	18966	18532	17816	19900	18750	106	5750	500	13860	10	1	21298662	3908	17.07	2.21	12	1.53	1075.00	8292.00	30900	20230620	-40.61	15225	20231026	20.53	27500	-33.27	20240102	16680	10.01	20240306	61800	-70.31	20230620	16680	10.01	20240306	2.98	N	425040	500	106 억		107112	N	N	158	N	00	N
143	20240603	111102	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18330	-920	5	-4.78	5366787400	288998	35.30	19010	19010	18200	25000	13480	19250	18567.76	0.50	0	2285	20116	19682	18966	18532	17816	19900	18750	106	5750	500	13860	10	1	21298662	3904	17.05	2.21	12	1.36	1075.00	8292.00	30900	20230620	-40.68	15225	20231026	20.39	27500	-33.35	20240102	16680	9.89	20240306	61800	-70.34	20230620	16680	9.89	20240306	2.98	N	425040	500	106 억		107112	N	N	158	N	00	N
144	20240603	101056	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18360	-890	5	-4.62	3976628530	213573	26.08	19010	19010	18200	25000	13480	19250	18616.30	0.50	0	21949	20116	19682	18966	18532	17816	19900	18750	106	5750	500	13860	10	1	21298662	3910	17.08	2.21	12	1.00	1075.00	8292.00	30900	20230620	-40.58	15225	20231026	20.59	27500	-33.24	20240102	16680	10.07	20240306	61800	-70.29	20230620	16680	10.07	20240306	2.98	N	425040	500	106 억		107112	N	N	158	N	00	N
145	20240603	091055	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	18920	-330	5	-1.71	686813440	36367	4.44	19010	19010	18750	25000	13480	19250	18874.37	0.50	0	-5167	20116	19682	18966	18532	17816	19900	18750	106	5750	500	13860	10	1	21298662	4030	17.60	2.28	12	0.17	1075.00	8292.00	30900	20230620	-38.77	15225	20231026	24.27	27500	-31.20	20240102	16680	13.43	20240306	61800	-69.39	20230620	16680	13.43	20240306	2.98	N	425040	500	106 억		107112	N	N	158	N	00	N