KissMeData/084370/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	160713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49650	-2550	5	-4.89	9573579750	191746	211.97	52300	52300	48850	67800	36600	52200	49928.79	35.67	0	-61193	53600	52900	52000	51300	50400	52450	50850	115	15600	500	37580	50	1	22916042	11378	46.58	3.18	12	0.84	1066.00	15612.00	60000	20240528	-17.25	29750	20230710	66.89	60000	-17.25	20240528	32200	54.19	20240205	60000	-17.25	20240528	29750	66.89	20230710	0.94	N	084370	500	114 억		8173294	N	N	2220	N	00	N
3	20240628	150724	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49800	-2400	5	-4.60	8668968100	173543	191.84	52300	52300	48850	67800	36600	52200	49952.72	35.67	0	-54637	53600	52900	52000	51300	50400	52450	50850	115	15600	500	37580	50	1	22916042	11412	46.72	3.19	12	0.76	1066.00	15612.00	60000	20240528	-17.00	29750	20230710	67.39	60000	-17.00	20240528	32200	54.66	20240205	60000	-17.00	20240528	29750	67.39	20230710	0.94	N	084370	500	114 억		8173294	N	N	256	N	00	N
4	20240628	140723	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49750	-2450	5	-4.69	7911467400	158374	175.07	52300	52300	48850	67800	36600	52200	49954.19	35.67	0	-51139	53600	52900	52000	51300	50400	52450	50850	115	15600	500	37580	50	1	22916042	11401	46.67	3.19	12	0.69	1066.00	15612.00	60000	20240528	-17.08	29750	20230710	67.23	60000	-17.08	20240528	32200	54.50	20240205	60000	-17.08	20240528	29750	67.23	20230710	0.94	N	084370	500	114 억		8173294	N	N	256	N	00	N
5	20240628	130723	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50100	-2100	5	-4.02	7105877400	142263	157.26	52300	52300	48850	67800	36600	52200	49948.72	35.67	0	-47946	53600	52900	52000	51300	50400	52450	50850	115	15600	500	37580	100	1	22916042	11481	47.00	3.21	12	0.62	1066.00	15612.00	60000	20240528	-16.50	29750	20230710	68.40	60000	-16.50	20240528	32200	55.59	20240205	60000	-16.50	20240528	29750	68.40	20230710	0.94	N	084370	500	114 억		8173294	N	N	256	N	00	N
6	20240628	120723	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48950	-3250	5	-6.23	5581170500	111537	123.30	52300	52300	48850	67800	36600	52200	50038.54	35.67	0	-49160	53600	52900	52000	51300	50400	52450	50850	115	15600	500	37580	50	1	22916042	11217	45.92	3.14	12	0.49	1066.00	15612.00	60000	20240528	-18.42	29750	20230710	64.54	60000	-18.42	20240528	32200	52.02	20240205	60000	-18.42	20240528	29750	64.54	20230710	0.94	N	084370	500	114 억		8173294	N	N	256	N	00	N
7	20240628	110711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49600	-2600	5	-4.98	3512873700	69569	76.90	52300	52300	49400	67800	36600	52200	50494.57	35.67	0	-29426	53600	52900	52000	51300	50400	52450	50850	115	15600	500	37580	50	1	22916042	11366	46.53	3.18	12	0.30	1066.00	15612.00	60000	20240528	-17.33	29750	20230710	66.72	60000	-17.33	20240528	32200	54.04	20240205	60000	-17.33	20240528	29750	66.72	20230710	0.94	N	084370	500	114 억		8173294	N	N	256	N	00	N
8	20240628	100708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50600	-1600	5	-3.07	1607667100	31381	34.69	52300	52300	50600	67800	36600	52200	51230.28	35.67	0	-14829	53600	52900	52000	51300	50400	52450	50850	115	15600	500	37580	100	1	22916042	11596	47.47	3.24	12	0.14	1066.00	15612.00	60000	20240528	-15.67	29750	20230710	70.08	60000	-15.67	20240528	32200	57.14	20240205	60000	-15.67	20240528	29750	70.08	20230710	0.94	N	084370	500	114 억		8173294	N	N	256	N	00	N
9	20240628	090709	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51700	-500	5	-0.96	149457800	2881	3.18	52300	52300	51500	67800	36600	52200	51875.93	35.67	0	-1593	53600	52900	52000	51300	50400	52450	50850	115	15600	500	37580	100	1	22916042	11848	48.50	3.31	12	0.01	1066.00	15612.00	60000	20240528	-13.83	29750	20230710	73.78	60000	-13.83	20240528	32200	60.56	20240205	60000	-13.83	20240528	29750	73.78	20230710	0.94	N	084370	500	114 억		8173294	N	N	256	N	00	N
10	20240627	160703	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52200	-500	5	-0.95	4691352300	90320	48.33	52700	52700	51100	68500	36900	52700	51938.11	35.65	0	-6342	55033	53866	52533	51366	50033	54450	51950	115	15800	500	37940	100	1	22916042	11962	48.97	3.34	12	0.39	1066.00	15612.00	60000	20240528	-13.00	29750	20230710	75.46	60000	-13.00	20240528	32200	62.11	20240205	60000	-13.00	20240528	29750	75.46	20230710	0.91	N	084370	500	114 억		8169097	N	N	256	N	00	N
11	20240627	150710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52000	-700	5	-1.33	3835166600	73874	39.53	52700	52700	51100	68500	36900	52700	51910.91	35.65	0	-2369	55033	53866	52533	51366	50033	54450	51950	115	15800	500	37940	100	1	22916042	11916	48.78	3.33	12	0.32	1066.00	15612.00	60000	20240528	-13.33	29750	20230710	74.79	60000	-13.33	20240528	32200	61.49	20240205	60000	-13.33	20240528	29750	74.79	20230710	0.91	N	084370	500	114 억		8169097	N	N	940	N	00	N
12	20240627	140707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52000	-700	5	-1.33	3360556200	64744	34.65	52700	52700	51100	68500	36900	52700	51900.60	35.65	0	-3619	55033	53866	52533	51366	50033	54450	51950	115	15800	500	37940	100	1	22916042	11916	48.78	3.33	12	0.28	1066.00	15612.00	60000	20240528	-13.33	29750	20230710	74.79	60000	-13.33	20240528	32200	61.49	20240205	60000	-13.33	20240528	29750	74.79	20230710	0.91	N	084370	500	114 억		8169097	N	N	940	N	00	N
13	20240627	130707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52200	-500	5	-0.95	3048220000	58742	31.43	52700	52700	51100	68500	36900	52700	51886.40	35.65	0	-3067	55033	53866	52533	51366	50033	54450	51950	115	15800	500	37940	100	1	22916042	11962	48.97	3.34	12	0.26	1066.00	15612.00	60000	20240528	-13.00	29750	20230710	75.46	60000	-13.00	20240528	32200	62.11	20240205	60000	-13.00	20240528	29750	75.46	20230710	0.91	N	084370	500	114 억		8169097	N	N	940	N	00	N
14	20240627	120709	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51800	-900	5	-1.71	2337211600	45124	24.15	52700	52700	51100	68500	36900	52700	51787.63	35.65	0	-2983	55033	53866	52533	51366	50033	54450	51950	115	15800	500	37940	100	1	22916042	11871	48.59	3.32	12	0.20	1066.00	15612.00	60000	20240528	-13.67	29750	20230710	74.12	60000	-13.67	20240528	32200	60.87	20240205	60000	-13.67	20240528	29750	74.12	20230710	0.91	N	084370	500	114 억		8169097	N	N	940	N	00	N
15	20240627	110709	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51600	-1100	5	-2.09	2191160800	42296	22.63	52700	52700	51100	68500	36900	52700	51797.28	35.65	0	-2432	55033	53866	52533	51366	50033	54450	51950	115	15800	500	37940	100	1	22916042	11825	48.41	3.31	12	0.18	1066.00	15612.00	60000	20240528	-14.00	29750	20230710	73.45	60000	-14.00	20240528	32200	60.25	20240205	60000	-14.00	20240528	29750	73.45	20230710	0.91	N	084370	500	114 억		8169097	N	N	940	N	00	N
16	20240627	100708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52000	-700	5	-1.33	1677984200	32388	17.33	52700	52700	51100	68500	36900	52700	51798.24	35.65	0	-124	55033	53866	52533	51366	50033	54450	51950	115	15800	500	37940	100	1	22916042	11916	48.78	3.33	12	0.14	1066.00	15612.00	60000	20240528	-13.33	29750	20230710	74.79	60000	-13.33	20240528	32200	61.49	20240205	60000	-13.33	20240528	29750	74.79	20230710	0.91	N	084370	500	114 억		8169097	N	N	940	N	00	N
17	20240627	090707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51300	-1400	5	-2.66	676361700	13037	6.98	52700	52700	51100	68500	36900	52700	51855.55	35.65	0	-1860	55033	53866	52533	51366	50033	54450	51950	115	15800	500	37940	100	1	22916042	11756	48.12	3.29	12	0.06	1066.00	15612.00	60000	20240528	-14.50	29750	20230710	72.44	60000	-14.50	20240528	32200	59.32	20240205	60000	-14.50	20240528	29750	72.44	20230710	0.91	N	084370	500	114 억		8169097	N	N	940	N	00	N
18	20240626	160706	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52700	1400	2	2.73	9783466800	185271	154.17	51800	53700	51200	66600	36000	51300	52806.34	35.59	0	47534	52833	52066	51333	50566	49833	51700	50200	115	15300	500	36930	100	1	22916042	12077	49.44	3.38	12	0.81	1066.00	15612.00	60000	20240528	-12.17	29750	20230710	77.14	60000	-12.17	20240528	32200	63.66	20240205	60000	-12.17	20240528	29750	77.14	20230710	0.91	N	084370	500	114 억		8155120	N	N	938	N	00	N
19	20240626	150708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53000	1700	2	3.31	8952040100	169513	141.06	51800	53700	51200	66600	36000	51300	52810.39	35.59	0	46602	52833	52066	51333	50566	49833	51700	50200	115	15300	500	36930	100	1	22916042	12146	49.72	3.39	12	0.74	1066.00	15612.00	60000	20240528	-11.67	29750	20230710	78.15	60000	-11.67	20240528	32200	64.60	20240205	60000	-11.67	20240528	29750	78.15	20230710	0.91	N	084370	500	114 억		8155120	N	N	2	N	00	N
20	20240626	140706	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52800	1500	2	2.92	7827769400	148269	123.38	51800	53700	51200	66600	36000	51300	52794.43	35.59	0	40103	52833	52066	51333	50566	49833	51700	50200	115	15300	500	36930	100	1	22916042	12100	49.53	3.38	12	0.65	1066.00	15612.00	60000	20240528	-12.00	29750	20230710	77.48	60000	-12.00	20240528	32200	63.98	20240205	60000	-12.00	20240528	29750	77.48	20230710	0.91	N	084370	500	114 억		8155120	N	N	2	N	00	N
21	20240626	130707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53100	1800	2	3.51	6064734600	115000	95.70	51800	53700	51200	66600	36000	51300	52736.89	35.59	0	25119	52833	52066	51333	50566	49833	51700	50200	115	15300	500	36930	100	1	22916042	12168	49.81	3.40	12	0.50	1066.00	15612.00	60000	20240528	-11.50	29750	20230710	78.49	60000	-11.50	20240528	32200	64.91	20240205	60000	-11.50	20240528	29750	78.49	20230710	0.91	N	084370	500	114 억		8155120	N	N	2	N	00	N
22	20240626	120707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53100	1800	2	3.51	5011554900	95137	79.17	51800	53700	51200	66600	36000	51300	52677.32	35.59	0	20972	52833	52066	51333	50566	49833	51700	50200	115	15300	500	36930	100	1	22916042	12168	49.81	3.40	12	0.42	1066.00	15612.00	60000	20240528	-11.50	29750	20230710	78.49	60000	-11.50	20240528	32200	64.91	20240205	60000	-11.50	20240528	29750	78.49	20230710	0.91	N	084370	500	114 억		8155120	N	N	2	N	00	N
23	20240626	110707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52400	1100	2	2.14	2292196700	44057	36.66	51800	52700	51200	66600	36000	51300	52028.06	35.59	0	1560	52833	52066	51333	50566	49833	51700	50200	115	15300	500	36930	100	1	22916042	12008	49.16	3.36	12	0.19	1066.00	15612.00	60000	20240528	-12.67	29750	20230710	76.13	60000	-12.67	20240528	32200	62.73	20240205	60000	-12.67	20240528	29750	76.13	20230710	0.91	N	084370	500	114 억		8155120	N	N	2	N	00	N
24	20240626	100706	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52000	700	2	1.36	1032164200	19913	16.57	51800	52700	51200	66600	36000	51300	51833.82	35.59	0	-3107	52833	52066	51333	50566	49833	51700	50200	115	15300	500	36930	100	1	22916042	11916	48.78	3.33	12	0.09	1066.00	15612.00	60000	20240528	-13.33	29750	20230710	74.79	60000	-13.33	20240528	32200	61.49	20240205	60000	-13.33	20240528	29750	74.79	20230710	0.91	N	084370	500	114 억		8155120	N	N	2	N	00	N
25	20240626	090707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52300	1000	2	1.95	310468200	5935	4.94	51800	52700	51800	66600	36000	51300	52312.26	35.59	0	-765	52833	52066	51333	50566	49833	51700	50200	115	15300	500	36930	100	1	22916042	11985	49.06	3.35	12	0.03	1066.00	15612.00	60000	20240528	-12.83	29750	20230710	75.80	60000	-12.83	20240528	32200	62.42	20240205	60000	-12.83	20240528	29750	75.80	20230710	0.91	N	084370	500	114 억		8155120	N	N	2	N	00	N
26	20240625	160705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51300	-1600	5	-3.02	6085013100	118627	114.68	52100	52100	50600	68700	37100	52900	51295.34	35.70	3526	5404	53966	53432	52366	51832	50766	53700	52100	115	15800	500	38080	100	1	22916042	11756	48.12	3.29	12	0.52	1066.00	15612.00	60000	20240528	-14.50	29750	20230710	72.44	60000	-14.50	20240528	32200	59.32	20240205	60000	-14.50	20240528	29750	72.44	20230710	0.88	N	084370	500	114 억		8180532	N	N	2	N	00	N
27	20240625	150702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51300	-1600	5	-3.02	3971726900	77425	74.85	52100	52100	50600	68700	37100	52900	51297.73	35.70	3526	-11393	53966	53432	52366	51832	50766	53700	52100	115	15800	500	38080	100	1	22916042	11756	48.12	3.29	12	0.34	1066.00	15612.00	60000	20240528	-14.50	29750	20230710	72.44	60000	-14.50	20240528	32200	59.32	20240205	60000	-14.50	20240528	29750	72.44	20230710	0.88	N	084370	500	114 억		8180532	N	N	148	N	00	N
28	20240625	140705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51200	-1700	5	-3.21	3506527800	68326	66.05	52100	52100	50600	68700	37100	52900	51320.55	35.70	3526	-9315	53966	53432	52366	51832	50766	53700	52100	115	15800	500	38080	100	1	22916042	11733	48.03	3.28	12	0.30	1066.00	15612.00	60000	20240528	-14.67	29750	20230710	72.10	60000	-14.67	20240528	32200	59.01	20240205	60000	-14.67	20240528	29750	72.10	20230710	0.88	N	084370	500	114 억		8180532	N	N	148	N	00	N
29	20240625	130707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51100	-1800	5	-3.40	3203178500	62394	60.32	52100	52100	50600	68700	37100	52900	51337.93	35.70	3526	-8191	53966	53432	52366	51832	50766	53700	52100	115	15800	500	38080	100	1	22916042	11710	47.94	3.27	12	0.27	1066.00	15612.00	60000	20240528	-14.83	29750	20230710	71.76	60000	-14.83	20240528	32200	58.70	20240205	60000	-14.83	20240528	29750	71.76	20230710	0.88	N	084370	500	114 억		8180532	N	N	148	N	00	N
30	20240625	120709	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51500	-1400	5	-2.65	2339549600	45561	44.05	52100	52100	50600	68700	37100	52900	51349.83	35.70	3526	-12193	53966	53432	52366	51832	50766	53700	52100	115	15800	500	38080	100	1	22916042	11802	48.31	3.30	12	0.20	1066.00	15612.00	60000	20240528	-14.17	29750	20230710	73.11	60000	-14.17	20240528	32200	59.94	20240205	60000	-14.17	20240528	29750	73.11	20230710	0.88	N	084370	500	114 억		8180532	N	N	148	N	00	N
31	20240625	110708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51600	-1300	5	-2.46	1963693700	38287	37.01	52100	52100	50600	68700	37100	52900	51288.78	35.70	3526	-11495	53966	53432	52366	51832	50766	53700	52100	115	15800	500	38080	100	1	22916042	11825	48.41	3.31	12	0.17	1066.00	15612.00	60000	20240528	-14.00	29750	20230710	73.45	60000	-14.00	20240528	32200	60.25	20240205	60000	-14.00	20240528	29750	73.45	20230710	0.88	N	084370	500	114 억		8180532	N	N	148	N	00	N
32	20240625	100705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51400	-1500	5	-2.84	1625784700	31735	30.68	52100	52100	50600	68700	37100	52900	51230.02	35.70	3526	-11602	53966	53432	52366	51832	50766	53700	52100	115	15800	500	38080	100	1	22916042	11779	48.22	3.29	12	0.14	1066.00	15612.00	60000	20240528	-14.33	29750	20230710	72.77	60000	-14.33	20240528	32200	59.63	20240205	60000	-14.33	20240528	29750	72.77	20230710	0.88	N	084370	500	114 억		8180532	N	N	148	N	00	N
33	20240625	090705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51700	-1200	5	-2.27	317511400	6145	5.94	52100	52100	51400	68700	37100	52900	51669.88	35.70	3526	-4216	53966	53432	52366	51832	50766	53700	52100	115	15800	500	38080	100	1	22916042	11848	48.50	3.31	12	0.03	1066.00	15612.00	60000	20240528	-13.83	29750	20230710	73.78	60000	-13.83	20240528	32200	60.56	20240205	60000	-13.83	20240528	29750	73.78	20230710	0.88	N	084370	500	114 억		8180532	N	N	148	N	00	N
34	20240624	160702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52900	300	2	0.57	5362804600	102857	69.25	52600	52900	51300	68300	36900	52600	52137.05	35.72	0	-8440	54600	53600	52600	51600	50600	54100	52100	115	15700	500	37870	100	1	22916042	12123	49.62	3.39	12	0.45	1066.00	15612.00	60000	20240528	-11.83	29750	20230710	77.82	60000	-11.83	20240528	32200	64.29	20240205	60000	-11.83	20240528	29750	77.82	20230710	0.89	N	084370	500	114 억		8186387	N	N	148	N	00	N
35	20240624	150704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52600	0	3	0.00	4844355700	93027	62.63	52600	52800	51300	68300	36900	52600	52074.63	35.72	0	-6932	54600	53600	52600	51600	50600	54100	52100	115	15700	500	37870	100	1	22916042	12054	49.34	3.37	12	0.41	1066.00	15612.00	60000	20240528	-12.33	29750	20230710	76.81	60000	-12.33	20240528	32200	63.35	20240205	60000	-12.33	20240528	29750	76.81	20230710	0.89	N	084370	500	114 억		8186387	N	N	482	N	00	N
36	20240624	140704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52600	0	3	0.00	4183980700	80472	54.18	52600	52800	51300	68300	36900	52600	51992.86	35.72	0	-2089	54600	53600	52600	51600	50600	54100	52100	115	15700	500	37870	100	1	22916042	12054	49.34	3.37	12	0.35	1066.00	15612.00	60000	20240528	-12.33	29750	20230710	76.81	60000	-12.33	20240528	32200	63.35	20240205	60000	-12.33	20240528	29750	76.81	20230710	0.89	N	084370	500	114 억		8186387	N	N	482	N	00	N
37	20240624	130702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51800	-800	5	-1.52	3297528000	63505	42.76	52600	52700	51300	68300	36900	52600	51925.29	35.72	0	3692	54600	53600	52600	51600	50600	54100	52100	115	15700	500	37870	100	1	22916042	11871	48.59	3.32	12	0.28	1066.00	15612.00	60000	20240528	-13.67	29750	20230710	74.12	60000	-13.67	20240528	32200	60.87	20240205	60000	-13.67	20240528	29750	74.12	20230710	0.89	N	084370	500	114 억		8186387	N	N	482	N	00	N
38	20240624	120703	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52000	-600	5	-1.14	2821565700	54309	36.57	52600	52700	51300	68300	36900	52600	51953.71	35.72	0	4854	54600	53600	52600	51600	50600	54100	52100	115	15700	500	37870	100	1	22916042	11916	48.78	3.33	12	0.24	1066.00	15612.00	60000	20240528	-13.33	29750	20230710	74.79	60000	-13.33	20240528	32200	61.49	20240205	60000	-13.33	20240528	29750	74.79	20230710	0.89	N	084370	500	114 억		8186387	N	N	482	N	00	N
39	20240624	110706	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52500	-100	5	-0.19	1869050400	36011	24.25	52600	52600	51300	68300	36900	52600	51901.86	35.72	0	-1963	54600	53600	52600	51600	50600	54100	52100	115	15700	500	37870	100	1	22916042	12031	49.25	3.36	12	0.16	1066.00	15612.00	60000	20240528	-12.50	29750	20230710	76.47	60000	-12.50	20240528	32200	63.04	20240205	60000	-12.50	20240528	29750	76.47	20230710	0.89	N	084370	500	114 억		8186387	N	N	482	N	00	N
40	20240624	100703	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51700	-900	5	-1.71	1081179200	20883	14.06	52600	52600	51300	68300	36900	52600	51772.46	35.72	0	-3693	54600	53600	52600	51600	50600	54100	52100	115	15700	500	37870	100	1	22916042	11848	48.50	3.31	12	0.09	1066.00	15612.00	60000	20240528	-13.83	29750	20230710	73.78	60000	-13.83	20240528	32200	60.56	20240205	60000	-13.83	20240528	29750	73.78	20230710	0.89	N	084370	500	114 억		8186387	N	N	482	N	00	N
41	20240624	090704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52200	-400	5	-0.76	178770400	3434	2.31	52600	52600	51700	68300	36900	52600	52056.09	35.72	0	-1267	54600	53600	52600	51600	50600	54100	52100	115	15700	500	37870	100	1	22916042	11962	48.97	3.34	12	0.01	1066.00	15612.00	60000	20240528	-13.00	29750	20230710	75.46	60000	-13.00	20240528	32200	62.11	20240205	60000	-13.00	20240528	29750	75.46	20230710	0.89	N	084370	500	114 억		8186387	N	N	482	N	00	N
42	20240621	160641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52600	-1400	5	-2.59	7795105100	148217	60.22	52100	53600	51600	70200	37800	54000	52591.55	35.88	0	-12796	58733	56366	55033	52666	51333	55700	52000	115	16200	500	38880	100	1	22916042	12054	49.34	3.37	12	0.65	1066.00	15612.00	60000	20240528	-12.33	29750	20230710	76.81	60000	-12.33	20240528	32200	63.35	20240205	60000	-12.33	20240528	29750	76.81	20230710	0.89	N	084370	500	114 억		8221442	N	N	482	N	00	N
43	20240621	150640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52600	-1400	5	-2.59	6931116200	131785	53.54	52100	53600	51600	70200	37800	54000	52593.04	35.88	0	-11446	58733	56366	55033	52666	51333	55700	52000	115	16200	500	38880	100	1	22916042	12054	49.34	3.37	12	0.58	1066.00	15612.00	60000	20240528	-12.33	29750	20230710	76.81	60000	-12.33	20240528	32200	63.35	20240205	60000	-12.33	20240528	29750	76.81	20230710	0.89	N	084370	500	114 억		8221442	N	N	1651	N	00	N
44	20240621	140640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52400	-1600	5	-2.96	5843983300	111108	45.14	52100	53600	51600	70200	37800	54000	52596.05	35.88	0	-9965	58733	56366	55033	52666	51333	55700	52000	115	16200	500	38880	100	1	22916042	12008	49.16	3.36	12	0.48	1066.00	15612.00	60000	20240528	-12.67	29750	20230710	76.13	60000	-12.67	20240528	32200	62.73	20240205	60000	-12.67	20240528	29750	76.13	20230710	0.89	N	084370	500	114 억		8221442	N	N	1651	N	00	N
45	20240621	130642	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53000	-1000	5	-1.85	4709508600	89574	36.39	52100	53600	51600	70200	37800	54000	52575.13	35.88	0	-6721	58733	56366	55033	52666	51333	55700	52000	115	16200	500	38880	100	1	22916042	12146	49.72	3.39	12	0.39	1066.00	15612.00	60000	20240528	-11.67	29750	20230710	78.15	60000	-11.67	20240528	32200	64.60	20240205	60000	-11.67	20240528	29750	78.15	20230710	0.89	N	084370	500	114 억		8221442	N	N	1651	N	00	N
46	20240621	120645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53300	-700	5	-1.30	4140619500	78872	32.04	52100	53600	51600	70200	37800	54000	52496.04	35.88	0	-6369	58733	56366	55033	52666	51333	55700	52000	115	16200	500	38880	100	1	22916042	12214	50.00	3.41	12	0.34	1066.00	15612.00	60000	20240528	-11.17	29750	20230710	79.16	60000	-11.17	20240528	32200	65.53	20240205	60000	-11.17	20240528	29750	79.16	20230710	0.89	N	084370	500	114 억		8221442	N	N	1651	N	00	N
47	20240621	110642	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53200	-800	5	-1.48	3623182800	69136	28.09	52100	53600	51600	70200	37800	54000	52404.27	35.88	0	-6529	58733	56366	55033	52666	51333	55700	52000	115	16200	500	38880	100	1	22916042	12191	49.91	3.41	12	0.30	1066.00	15612.00	60000	20240528	-11.33	29750	20230710	78.82	60000	-11.33	20240528	32200	65.22	20240205	60000	-11.33	20240528	29750	78.82	20230710	0.89	N	084370	500	114 억		8221442	N	N	1651	N	00	N
48	20240621	100640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52900	-1100	5	-2.04	2744106000	52596	21.37	52100	53000	51600	70200	37800	54000	52169.77	35.88	0	-9722	58733	56366	55033	52666	51333	55700	52000	115	16200	500	38880	100	1	22916042	12123	49.62	3.39	12	0.23	1066.00	15612.00	60000	20240528	-11.83	29750	20230710	77.82	60000	-11.83	20240528	32200	64.29	20240205	60000	-11.83	20240528	29750	77.82	20230710	0.89	N	084370	500	114 억		8221442	N	N	1651	N	00	N
49	20240621	090643	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52600	-1400	5	-2.59	564098100	10753	4.37	52100	53000	52100	70200	37800	54000	52445.00	35.88	0	2187	58733	56366	55033	52666	51333	55700	52000	115	16200	500	38880	100	1	22916042	12054	49.34	3.37	12	0.05	1066.00	15612.00	60000	20240528	-12.33	29750	20230710	76.81	60000	-12.33	20240528	32200	63.35	20240205	60000	-12.33	20240528	29750	76.81	20230710	0.89	N	084370	500	114 억		8221442	N	N	1651	N	00	N
50	20240620	160638	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54000	-700	5	-1.28	13661885200	246012	123.82	55500	57400	53700	71100	38300	54700	55535.13	35.79	0	-41589	57100	55900	54400	53200	51700	56500	53800	115	16400	500	39380	100	1	22916042	12375	50.66	3.46	12	1.07	1066.00	15612.00	60000	20240528	-10.00	29750	20230710	81.51	60000	-10.00	20240528	32200	67.70	20240205	60000	-10.00	20240528	29750	81.51	20230710	0.92	N	084370	500	114 억		8201657	N	N	1651	N	00	N
51	20240620	150640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53800	-900	5	-1.65	12550473900	225414	113.45	55500	57400	53800	71100	38300	54700	55677.44	35.79	0	-44845	57100	55900	54400	53200	51700	56500	53800	115	16400	500	39380	100	1	22916042	12329	50.47	3.45	12	0.98	1066.00	15612.00	60000	20240528	-10.33	29750	20230710	80.84	60000	-10.33	20240528	32200	67.08	20240205	60000	-10.33	20240528	29750	80.84	20230710	0.92	N	084370	500	114 억		8201657	N	N	627	N	00	N
52	20240620	140640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55000	300	2	0.55	10697597800	191444	96.36	55500	57400	54700	71100	38300	54700	55878.47	35.79	0	-40081	57100	55900	54400	53200	51700	56500	53800	115	16400	500	39380	100	1	22916042	12604	51.59	3.52	12	0.84	1066.00	15612.00	60000	20240528	-8.33	29750	20230710	84.87	60000	-8.33	20240528	32200	70.81	20240205	60000	-8.33	20240528	29750	84.87	20230710	0.92	N	084370	500	114 억		8201657	N	N	627	N	00	N
53	20240620	130640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55400	700	2	1.28	9543005600	170482	85.80	55500	57400	55000	71100	38300	54700	55976.62	35.79	0	-34817	57100	55900	54400	53200	51700	56500	53800	115	16400	500	39380	100	1	22916042	12695	51.97	3.55	12	0.74	1066.00	15612.00	60000	20240528	-7.67	29750	20230710	86.22	60000	-7.67	20240528	32200	72.05	20240205	60000	-7.67	20240528	29750	86.22	20230710	0.92	N	084370	500	114 억		8201657	N	N	627	N	00	N
54	20240620	120639	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55800	1100	2	2.01	8649691400	154392	77.71	55500	57400	55000	71100	38300	54700	56024.22	35.79	0	-29630	57100	55900	54400	53200	51700	56500	53800	115	16400	500	39380	100	1	22916042	12787	52.35	3.57	12	0.67	1066.00	15612.00	60000	20240528	-7.00	29750	20230710	87.56	60000	-7.00	20240528	32200	73.29	20240205	60000	-7.00	20240528	29750	87.56	20230710	0.92	N	084370	500	114 억		8201657	N	N	627	N	00	N
55	20240620	110641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55500	800	2	1.46	7639516300	136295	68.60	55500	57400	55000	71100	38300	54700	56051.33	35.79	0	-22088	57100	55900	54400	53200	51700	56500	53800	115	16400	500	39380	100	1	22916042	12718	52.06	3.55	12	0.59	1066.00	15612.00	60000	20240528	-7.50	29750	20230710	86.55	60000	-7.50	20240528	32200	72.36	20240205	60000	-7.50	20240528	29750	86.55	20230710	0.92	N	084370	500	114 억		8201657	N	N	627	N	00	N
56	20240620	100640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55300	600	2	1.10	6396586400	113872	57.31	55500	57400	55000	71100	38300	54700	56173.48	35.79	0	-19130	57100	55900	54400	53200	51700	56500	53800	115	16400	500	39380	100	1	22916042	12673	51.88	3.54	12	0.50	1066.00	15612.00	60000	20240528	-7.83	29750	20230710	85.88	60000	-7.83	20240528	32200	71.74	20240205	60000	-7.83	20240528	29750	85.88	20230710	0.92	N	084370	500	114 억		8201657	N	N	627	N	00	N
57	20240620	090647	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56000	1300	2	2.38	1120514000	20064	10.10	55500	56200	55000	71100	38300	54700	55846.99	35.79	0	-6815	57100	55900	54400	53200	51700	56500	53800	115	16400	500	39380	100	1	22916042	12833	52.53	3.59	12	0.09	1066.00	15612.00	60000	20240528	-6.67	29750	20230710	88.24	60000	-6.67	20240528	32200	73.91	20240205	60000	-6.67	20240528	29750	88.24	20230710	0.92	N	084370	500	114 억		8201657	N	N	627	N	00	N
58	20240619	160637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54700	600	2	1.11	10709804300	197298	73.33	54400	55600	52900	70300	37900	54100	54282.33	35.82	0	11822	57166	55632	52766	51232	48366	56400	52000	115	16200	500	38950	100	1	22916042	12535	51.31	3.50	12	0.86	1066.00	15612.00	60000	20240528	-8.83	29750	20230710	83.87	60000	-8.83	20240528	32200	69.88	20240205	60000	-8.83	20240528	29750	83.87	20230710	0.92	N	084370	500	114 억		8208190	N	N	627	N	00	N
59	20240619	150636	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54700	600	2	1.11	10019008100	184660	68.63	54400	55600	52900	70300	37900	54100	54256.52	35.82	0	12357	57166	55632	52766	51232	48366	56400	52000	115	16200	500	38950	100	1	22916042	12535	51.31	3.50	12	0.81	1066.00	15612.00	60000	20240528	-8.83	29750	20230710	83.87	60000	-8.83	20240528	32200	69.88	20240205	60000	-8.83	20240528	29750	83.87	20230710	0.92	N	084370	500	114 억		8208190	N	N	2588	N	00	N
60	20240619	140641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53900	-200	5	-0.37	8280985100	152684	56.75	54400	55600	52900	70300	37900	54100	54236.10	35.82	0	10008	57166	55632	52766	51232	48366	56400	52000	115	16200	500	38950	100	1	22916042	12352	50.56	3.45	12	0.67	1066.00	15612.00	60000	20240528	-10.17	29750	20230710	81.18	60000	-10.17	20240528	32200	67.39	20240205	60000	-10.17	20240528	29750	81.18	20230710	0.92	N	084370	500	114 억		8208190	N	N	2588	N	00	N
61	20240619	130635	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53200	-900	5	-1.66	7490126000	137902	51.25	54400	55600	52900	70300	37900	54100	54314.85	35.82	0	10627	57166	55632	52766	51232	48366	56400	52000	115	16200	500	38950	100	1	22916042	12191	49.91	3.41	12	0.60	1066.00	15612.00	60000	20240528	-11.33	29750	20230710	78.82	60000	-11.33	20240528	32200	65.22	20240205	60000	-11.33	20240528	29750	78.82	20230710	0.92	N	084370	500	114 억		8208190	N	N	2588	N	00	N
62	20240619	120635	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53900	-200	5	-0.37	5771543200	105780	39.31	54400	55600	53900	70300	37900	54100	54561.76	35.82	0	-1094	57166	55632	52766	51232	48366	56400	52000	115	16200	500	38950	100	1	22916042	12352	50.56	3.45	12	0.46	1066.00	15612.00	60000	20240528	-10.17	29750	20230710	81.18	60000	-10.17	20240528	32200	67.39	20240205	60000	-10.17	20240528	29750	81.18	20230710	0.92	N	084370	500	114 억		8208190	N	N	2588	N	00	N
63	20240619	110637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54700	600	2	1.11	4763088100	87171	32.40	54400	55600	53900	70300	37900	54100	54640.74	35.82	0	1389	57166	55632	52766	51232	48366	56400	52000	115	16200	500	38950	100	1	22916042	12535	51.31	3.50	12	0.38	1066.00	15612.00	60000	20240528	-8.83	29750	20230710	83.87	60000	-8.83	20240528	32200	69.88	20240205	60000	-8.83	20240528	29750	83.87	20230710	0.92	N	084370	500	114 억		8208190	N	N	2588	N	00	N
64	20240619	100639	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54200	100	2	0.18	3420769600	62584	23.26	54400	55600	53900	70300	37900	54100	54658.85	35.82	0	408	57166	55632	52766	51232	48366	56400	52000	115	16200	500	38950	100	1	22916042	12420	50.84	3.47	12	0.27	1066.00	15612.00	60000	20240528	-9.67	29750	20230710	82.18	60000	-9.67	20240528	32200	68.32	20240205	60000	-9.67	20240528	29750	82.18	20230710	0.92	N	084370	500	114 억		8208190	N	N	2588	N	00	N
65	20240619	090645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54300	200	2	0.37	1020397600	18658	6.93	54400	55200	54100	70300	37900	54100	54689.55	35.82	0	-232	57166	55632	52766	51232	48366	56400	52000	115	16200	500	38950	100	1	22916042	12443	50.94	3.48	12	0.08	1066.00	15612.00	60000	20240528	-9.50	29750	20230710	82.52	60000	-9.50	20240528	32200	68.63	20240205	60000	-9.50	20240528	29750	82.52	20230710	0.92	N	084370	500	114 억		8208190	N	N	2588	N	00	N
66	20240618	160633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54100	4300	2	8.63	14057375450	268388	265.68	50400	54300	49900	64700	34900	49800	52374.43	35.91	0	-4596	51600	50700	50100	49200	48600	50400	48900	115	14900	500	35850	100	1	22916042	12398	50.75	3.47	12	1.17	1066.00	15612.00	60000	20240528	-9.83	29750	20230710	81.85	60000	-9.83	20240528	32200	68.01	20240205	60000	-9.83	20240528	29750	81.85	20230710	0.91	N	084370	500	114 억		8229772	N	N	2588	N	00	N
67	20240618	150631	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53500	3700	2	7.43	12225533150	234425	232.06	50400	53500	49900	64700	34900	49800	52151.23	35.91	0	4923	51600	50700	50100	49200	48600	50400	48900	115	14900	500	35850	100	1	22916042	12260	50.19	3.43	12	1.02	1066.00	15612.00	60000	20240528	-10.83	29750	20230710	79.83	60000	-10.83	20240528	32200	66.15	20240205	60000	-10.83	20240528	29750	79.83	20230710	0.91	N	084370	500	114 억		8229772	N	N	685	N	00	N
68	20240618	140633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52700	2900	2	5.82	8637106850	166881	165.19	50400	52900	49900	64700	34900	49800	51756.18	35.91	0	2210	51600	50700	50100	49200	48600	50400	48900	115	14900	500	35850	100	1	22916042	12077	49.44	3.38	12	0.73	1066.00	15612.00	60000	20240528	-12.17	29750	20230710	77.14	60000	-12.17	20240528	32200	63.66	20240205	60000	-12.17	20240528	29750	77.14	20230710	0.91	N	084370	500	114 억		8229772	N	N	685	N	00	N
69	20240618	130637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52000	2200	2	4.42	6714141550	130209	128.89	50400	52400	49900	64700	34900	49800	51564.45	35.91	0	-402	51600	50700	50100	49200	48600	50400	48900	115	14900	500	35850	100	1	22916042	11916	48.78	3.33	12	0.57	1066.00	15612.00	60000	20240528	-13.33	29750	20230710	74.79	60000	-13.33	20240528	32200	61.49	20240205	60000	-13.33	20240528	29750	74.79	20230710	0.91	N	084370	500	114 억		8229772	N	N	685	N	00	N
70	20240618	120637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51800	2000	2	4.02	4567454750	88975	88.08	50400	52000	49900	64700	34900	49800	51334.27	35.91	0	-10871	51600	50700	50100	49200	48600	50400	48900	115	14900	500	35850	100	1	22916042	11871	48.59	3.32	12	0.39	1066.00	15612.00	60000	20240528	-13.67	29750	20230710	74.12	60000	-13.67	20240528	32200	60.87	20240205	60000	-13.67	20240528	29750	74.12	20230710	0.91	N	084370	500	114 억		8229772	N	N	685	N	00	N
71	20240618	110634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51500	1700	2	3.41	3853109450	75147	74.39	50400	52000	49900	64700	34900	49800	51274.45	35.91	0	-8323	51600	50700	50100	49200	48600	50400	48900	115	14900	500	35850	100	1	22916042	11802	48.31	3.30	12	0.33	1066.00	15612.00	60000	20240528	-14.17	29750	20230710	73.11	60000	-14.17	20240528	32200	59.94	20240205	60000	-14.17	20240528	29750	73.11	20230710	0.91	N	084370	500	114 억		8229772	N	N	685	N	00	N
72	20240618	100634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51300	1500	2	3.01	2985050350	58280	57.69	50400	52000	49900	64700	34900	49800	51219.32	35.91	0	-7813	51600	50700	50100	49200	48600	50400	48900	115	14900	500	35850	100	1	22916042	11756	48.12	3.29	12	0.25	1066.00	15612.00	60000	20240528	-14.50	29750	20230710	72.44	60000	-14.50	20240528	32200	59.32	20240205	60000	-14.50	20240528	29750	72.44	20230710	0.91	N	084370	500	114 억		8229772	N	N	685	N	00	N
73	20240618	090640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50400	600	2	1.20	267226050	5319	5.27	50400	50500	49900	64700	34900	49800	50240.57	35.91	0	-179	51600	50700	50100	49200	48600	50400	48900	115	14900	500	35850	100	1	22916042	11550	47.28	3.23	12	0.02	1066.00	15612.00	60000	20240528	-16.00	29750	20230710	69.41	60000	-16.00	20240528	32200	56.52	20240205	60000	-16.00	20240528	29750	69.41	20230710	0.91	N	084370	500	114 억		8229772	N	N	685	N	00	N
74	20240617	160629	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49800	-1000	5	-1.97	5036070950	100594	56.31	50500	51000	49500	66000	35600	50800	50063.56	35.88	0	15625	53933	52366	51433	49866	48933	51900	49400	115	15200	500	36570	50	1	22916042	11412	46.72	3.19	12	0.44	1066.00	15612.00	60000	20240528	-17.00	29750	20230710	67.39	60000	-17.00	20240528	32200	54.66	20240205	60000	-17.00	20240528	29750	67.39	20230710	0.88	N	084370	500	114 억		8222616	N	N	685	N	00	N
75	20240617	150633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49850	-950	5	-1.87	4707617400	93998	52.62	50500	51000	49500	66000	35600	50800	50082.06	35.88	0	15320	53933	52366	51433	49866	48933	51900	49400	115	15200	500	36570	50	1	22916042	11424	46.76	3.19	12	0.41	1066.00	15612.00	60000	20240528	-16.92	29750	20230710	67.56	60000	-16.92	20240528	32200	54.81	20240205	60000	-16.92	20240528	29750	67.56	20230710	0.88	N	084370	500	114 억		8222616	N	N	3339	N	00	N
76	20240617	140626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49800	-1000	5	-1.97	4465104750	89128	49.89	50500	51000	49500	66000	35600	50800	50097.62	35.88	0	15634	53933	52366	51433	49866	48933	51900	49400	115	15200	500	36570	50	1	22916042	11412	46.72	3.19	12	0.39	1066.00	15612.00	60000	20240528	-17.00	29750	20230710	67.39	60000	-17.00	20240528	32200	54.66	20240205	60000	-17.00	20240528	29750	67.39	20230710	0.88	N	084370	500	114 억		8222616	N	N	3339	N	00	N
77	20240617	130627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49900	-900	5	-1.77	3883427600	77462	43.36	50500	51000	49500	66000	35600	50800	50133.27	35.88	0	18883	53933	52366	51433	49866	48933	51900	49400	115	15200	500	36570	50	1	22916042	11435	46.81	3.20	12	0.34	1066.00	15612.00	60000	20240528	-16.83	29750	20230710	67.73	60000	-16.83	20240528	32200	54.97	20240205	60000	-16.83	20240528	29750	67.73	20230710	0.88	N	084370	500	114 억		8222616	N	N	3339	N	00	N
78	20240617	120628	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50100	-700	5	-1.38	2604087650	51844	29.02	50500	51000	49500	66000	35600	50800	50229.23	35.88	0	6389	53933	52366	51433	49866	48933	51900	49400	115	15200	500	36570	100	1	22916042	11481	47.00	3.21	12	0.23	1066.00	15612.00	60000	20240528	-16.50	29750	20230710	68.40	60000	-16.50	20240528	32200	55.59	20240205	60000	-16.50	20240528	29750	68.40	20230710	0.88	N	084370	500	114 억		8222616	N	N	3339	N	00	N
79	20240617	110622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50400	-400	5	-0.79	2223104850	44241	24.77	50500	51000	49500	66000	35600	50800	50249.80	35.88	0	4908	53933	52366	51433	49866	48933	51900	49400	115	15200	500	36570	100	1	22916042	11550	47.28	3.23	12	0.19	1066.00	15612.00	60000	20240528	-16.00	29750	20230710	69.41	60000	-16.00	20240528	32200	56.52	20240205	60000	-16.00	20240528	29750	69.41	20230710	0.88	N	084370	500	114 억		8222616	N	N	3339	N	00	N
80	20240617	100623	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50800	0	3	0.00	1573020350	31357	17.55	50500	50900	49500	66000	35600	50800	50164.77	35.88	0	4990	53933	52366	51433	49866	48933	51900	49400	115	15200	500	36570	100	1	22916042	11641	47.65	3.25	12	0.14	1066.00	15612.00	60000	20240528	-15.33	29750	20230710	70.76	60000	-15.33	20240528	32200	57.76	20240205	60000	-15.33	20240528	29750	70.76	20230710	0.88	N	084370	500	114 억		8222616	N	N	3339	N	00	N
81	20240617	090627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50300	-500	5	-0.98	148729600	2955	1.65	50500	50800	50000	66000	35600	50800	50330.55	35.88	0	-68	53933	52366	51433	49866	48933	51900	49400	115	15200	500	36570	100	1	22916042	11527	47.19	3.22	12	0.01	1066.00	15612.00	60000	20240528	-16.17	29750	20230710	69.08	60000	-16.17	20240528	32200	56.21	20240205	60000	-16.17	20240528	29750	69.08	20230710	0.88	N	084370	500	114 억		8222616	N	N	3339	N	00	N
82	20240614	160533	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50800	-1700	5	-3.24	9118993400	177140	44.03	52600	53000	50500	68200	36800	52500	51479.61	35.92	0	-17625	56400	54450	52150	50200	47900	53300	49050	115	15700	500	37800	100	1	22916042	11641	47.65	3.25	12	0.77	1066.00	15612.00	60000	20240528	-15.33	29750	20230710	70.76	60000	-15.33	20240528	32200	57.76	20240205	60000	-15.33	20240528	29750	70.76	20230710	0.86	N	084370	500	114 억		8231774	N	N	3339	N	00	N
83	20240614	150535	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50900	-1600	5	-3.05	7823259400	151682	37.70	52600	53000	50500	68200	36800	52500	51576.72	35.92	0	-13188	56400	54450	52150	50200	47900	53300	49050	115	15700	500	37800	100	1	22916042	11664	47.75	3.26	12	0.66	1066.00	15612.00	60000	20240528	-15.17	29750	20230710	71.09	60000	-15.17	20240528	32200	58.07	20240205	60000	-15.17	20240528	29750	71.09	20230710	0.86	N	084370	500	114 억		8231774	N	N	15289	N	00	N
84	20240614	140534	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51100	-1400	5	-2.67	6216625900	120124	29.86	52600	53000	50500	68200	36800	52500	51751.74	35.92	0	-13421	56400	54450	52150	50200	47900	53300	49050	115	15700	500	37800	100	1	22916042	11710	47.94	3.27	12	0.52	1066.00	15612.00	60000	20240528	-14.83	29750	20230710	71.76	60000	-14.83	20240528	32200	58.70	20240205	60000	-14.83	20240528	29750	71.76	20230710	0.86	N	084370	500	114 억		8231774	N	N	15289	N	00	N
85	20240614	130534	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51800	-700	5	-1.33	4444782700	85368	21.22	52600	53000	51400	68200	36800	52500	52066.15	35.92	0	-8416	56400	54450	52150	50200	47900	53300	49050	115	15700	500	37800	100	1	22916042	11871	48.59	3.32	12	0.37	1066.00	15612.00	60000	20240528	-13.67	29750	20230710	74.12	60000	-13.67	20240528	32200	60.87	20240205	60000	-13.67	20240528	29750	74.12	20230710	0.86	N	084370	500	114 억		8231774	N	N	15289	N	00	N
86	20240614	120539	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52500	0	3	0.00	3398360400	65226	16.21	52600	53000	51400	68200	36800	52500	52101.32	35.92	0	-7951	56400	54450	52150	50200	47900	53300	49050	115	15700	500	37800	100	1	22916042	12031	49.25	3.36	12	0.28	1066.00	15612.00	60000	20240528	-12.50	29750	20230710	76.47	60000	-12.50	20240528	32200	63.04	20240205	60000	-12.50	20240528	29750	76.47	20230710	0.86	N	084370	500	114 억		8231774	N	N	15289	N	00	N
87	20240614	110617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52300	-200	5	-0.38	2783038500	53500	13.30	52600	53000	51400	68200	36800	52500	52019.41	35.92	0	-7717	56400	54450	52150	50200	47900	53300	49050	115	15700	500	37800	100	1	22916042	11985	49.06	3.35	12	0.23	1066.00	15612.00	60000	20240528	-12.83	29750	20230710	75.80	60000	-12.83	20240528	32200	62.42	20240205	60000	-12.83	20240528	29750	75.80	20230710	0.86	N	084370	500	114 억		8231774	N	N	15289	N	00	N
88	20240614	100615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51800	-700	5	-1.33	1729337800	33154	8.24	52600	53000	51600	68200	36800	52500	52160.76	35.92	0	-2221	56400	54450	52150	50200	47900	53300	49050	115	15700	500	37800	100	1	22916042	11871	48.59	3.32	12	0.14	1066.00	15612.00	60000	20240528	-13.67	29750	20230710	74.12	60000	-13.67	20240528	32200	60.87	20240205	60000	-13.67	20240528	29750	74.12	20230710	0.86	N	084370	500	114 억		8231774	N	N	15289	N	00	N
89	20240614	090618	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52800	300	2	0.57	268602200	5094	1.27	52600	53000	52000	68200	36800	52500	52729.13	35.92	0	136	56400	54450	52150	50200	47900	53300	49050	115	15700	500	37800	100	1	22916042	12100	49.53	3.38	12	0.02	1066.00	15612.00	60000	20240528	-12.00	29750	20230710	77.48	60000	-12.00	20240528	32200	63.98	20240205	60000	-12.00	20240528	29750	77.48	20230710	0.86	N	084370	500	114 억		8231774	N	N	15289	N	00	N
90	20240613	160611	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52500	900	2	1.74	20855876200	401705	240.56	53300	54100	49850	67000	36200	51600	51918.22	36.09	0	3469	53166	52382	51116	50332	49066	52775	50725	115	15400	500	37150	100	1	22916042	12031	49.25	3.36	12	1.75	1066.00	15612.00	60000	20240528	-12.50	29750	20230710	76.47	60000	-12.50	20240528	32200	63.04	20240205	60000	-12.50	20240528	29750	76.47	20230710	0.87	N	084370	500	114 억		8271543	N	N	15289	N	00	N
91	20240613	150622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53000	1400	2	2.71	16962410600	327635	196.20	53300	54100	49850	67000	36200	51600	51772.28	36.09	0	12341	53166	52382	51116	50332	49066	52775	50725	115	15400	500	37150	100	1	22916042	12146	49.72	3.39	12	1.43	1066.00	15612.00	60000	20240528	-11.67	29750	20230710	78.15	60000	-11.67	20240528	32200	64.60	20240205	60000	-11.67	20240528	29750	78.15	20230710	0.87	N	084370	500	114 억		8271543	N	N	4158	N	00	N
92	20240613	140615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52000	400	2	0.78	13026136100	253523	151.82	53300	53300	49850	67000	36200	51600	51380.49	36.09	0	474	53166	52382	51116	50332	49066	52775	50725	115	15400	500	37150	100	1	22916042	11916	48.78	3.33	12	1.11	1066.00	15612.00	60000	20240528	-13.33	29750	20230710	74.79	60000	-13.33	20240528	32200	61.49	20240205	60000	-13.33	20240528	29750	74.79	20230710	0.87	N	084370	500	114 억		8271543	N	N	4158	N	00	N
93	20240613	130615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51800	200	2	0.39	11427286600	222676	133.35	53300	53300	49850	67000	36200	51600	51318.00	36.09	0	2197	53166	52382	51116	50332	49066	52775	50725	115	15400	500	37150	100	1	22916042	11871	48.59	3.32	12	0.97	1066.00	15612.00	60000	20240528	-13.67	29750	20230710	74.12	60000	-13.67	20240528	32200	60.87	20240205	60000	-13.67	20240528	29750	74.12	20230710	0.87	N	084370	500	114 억		8271543	N	N	4158	N	00	N
94	20240613	120617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50800	-800	5	-1.55	8995210200	175425	105.05	53300	53300	49850	67000	36200	51600	51276.67	36.09	0	264	53166	52382	51116	50332	49066	52775	50725	115	15400	500	37150	100	1	22916042	11641	47.65	3.25	12	0.77	1066.00	15612.00	60000	20240528	-15.33	29750	20230710	70.76	60000	-15.33	20240528	32200	57.76	20240205	60000	-15.33	20240528	29750	70.76	20230710	0.87	N	084370	500	114 억		8271543	N	N	4158	N	00	N
95	20240613	110611	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50900	-700	5	-1.36	7816279200	152284	91.20	53300	53300	49850	67000	36200	51600	51326.99	36.09	0	1065	53166	52382	51116	50332	49066	52775	50725	115	15400	500	37150	100	1	22916042	11664	47.75	3.26	12	0.66	1066.00	15612.00	60000	20240528	-15.17	29750	20230710	71.09	60000	-15.17	20240528	32200	58.07	20240205	60000	-15.17	20240528	29750	71.09	20230710	0.87	N	084370	500	114 억		8271543	N	N	4158	N	00	N
96	20240613	100611	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51300	-300	5	-0.58	5631646200	109754	65.73	53300	53300	49850	67000	36200	51600	51311.53	36.09	0	-2082	53166	52382	51116	50332	49066	52775	50725	115	15400	500	37150	100	1	22916042	11756	48.12	3.29	12	0.48	1066.00	15612.00	60000	20240528	-14.50	29750	20230710	72.44	60000	-14.50	20240528	32200	59.32	20240205	60000	-14.50	20240528	29750	72.44	20230710	0.87	N	084370	500	114 억		8271543	N	N	4158	N	00	N
97	20240613	090618	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51800	200	2	0.39	1362025900	25937	15.53	53300	53300	51700	67000	36200	51600	52512.85	36.09	0	-6583	53166	52382	51116	50332	49066	52775	50725	115	15400	500	37150	100	1	22916042	11871	48.59	3.32	12	0.11	1066.00	15612.00	60000	20240528	-13.67	29750	20230710	74.12	60000	-13.67	20240528	32200	60.87	20240205	60000	-13.67	20240528	29750	74.12	20230710	0.87	N	084370	500	114 억		8271543	N	N	4158	N	00	N
98	20240612	160606	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51600	1600	2	3.20	8450681050	165886	144.09	51000	51900	49850	65000	35000	50000	50941.26	36.20	0	20805	52600	51300	50400	49100	48200	50850	48650	115	15000	500	36000	100	1	22916042	11825	48.41	3.31	12	0.72	1066.00	15612.00	60000	20240528	-14.00	29750	20230710	73.45	60000	-14.00	20240528	32200	60.25	20240205	60000	-14.00	20240528	29750	73.45	20230710	0.86	N	084370	500	114 억		8295796	N	N	4158	N	00	N
99	20240612	150614	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51700	1700	2	3.40	7878617850	154782	134.44	51000	51900	49850	65000	35000	50000	50901.38	36.20	0	21173	52600	51300	50400	49100	48200	50850	48650	115	15000	500	36000	100	1	22916042	11848	48.50	3.31	12	0.68	1066.00	15612.00	60000	20240528	-13.83	29750	20230710	73.78	60000	-13.83	20240528	32200	60.56	20240205	60000	-13.83	20240528	29750	73.78	20230710	0.86	N	084370	500	114 억		8295796	N	N	417	N	00	N
100	20240612	140610	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51100	1100	2	2.20	5896778950	116281	101.00	51000	51400	49850	65000	35000	50000	50711.46	36.20	0	20175	52600	51300	50400	49100	48200	50850	48650	115	15000	500	36000	100	1	22916042	11710	47.94	3.27	12	0.51	1066.00	15612.00	60000	20240528	-14.83	29750	20230710	71.76	60000	-14.83	20240528	32200	58.70	20240205	60000	-14.83	20240528	29750	71.76	20230710	0.86	N	084370	500	114 억		8295796	N	N	417	N	00	N
101	20240612	130609	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51100	1100	2	2.20	4743683450	93673	81.36	51000	51400	49850	65000	35000	50000	50640.88	36.20	0	9651	52600	51300	50400	49100	48200	50850	48650	115	15000	500	36000	100	1	22916042	11710	47.94	3.27	12	0.41	1066.00	15612.00	60000	20240528	-14.83	29750	20230710	71.76	60000	-14.83	20240528	32200	58.70	20240205	60000	-14.83	20240528	29750	71.76	20230710	0.86	N	084370	500	114 억		8295796	N	N	417	N	00	N
102	20240612	120607	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50600	600	2	1.20	3588920450	71048	61.71	51000	51400	49850	65000	35000	50000	50514.03	36.20	0	-178	52600	51300	50400	49100	48200	50850	48650	115	15000	500	36000	100	1	22916042	11596	47.47	3.24	12	0.31	1066.00	15612.00	60000	20240528	-15.67	29750	20230710	70.08	60000	-15.67	20240528	32200	57.14	20240205	60000	-15.67	20240528	29750	70.08	20230710	0.86	N	084370	500	114 억		8295796	N	N	417	N	00	N
103	20240612	110608	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50100	100	2	0.20	2563161250	50834	44.15	51000	51400	49850	65000	35000	50000	50422.18	36.20	0	-1716	52600	51300	50400	49100	48200	50850	48650	115	15000	500	36000	100	1	22916042	11481	47.00	3.21	12	0.22	1066.00	15612.00	60000	20240528	-16.50	29750	20230710	68.40	60000	-16.50	20240528	32200	55.59	20240205	60000	-16.50	20240528	29750	68.40	20230710	0.86	N	084370	500	114 억		8295796	N	N	417	N	00	N
104	20240612	100609	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50300	300	2	0.60	1896068650	37547	32.61	51000	51400	49850	65000	35000	50000	50498.54	36.20	0	-5335	52600	51300	50400	49100	48200	50850	48650	115	15000	500	36000	100	1	22916042	11527	47.19	3.22	12	0.16	1066.00	15612.00	60000	20240528	-16.17	29750	20230710	69.08	60000	-16.17	20240528	32200	56.21	20240205	60000	-16.17	20240528	29750	69.08	20230710	0.86	N	084370	500	114 억		8295796	N	N	417	N	00	N
105	20240612	090609	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50600	600	2	1.20	262111200	5178	4.50	51000	51000	50000	65000	35000	50000	50620.16	36.20	0	-1334	52600	51300	50400	49100	48200	50850	48650	115	15000	500	36000	100	1	22916042	11596	47.47	3.24	12	0.02	1066.00	15612.00	60000	20240528	-15.67	29750	20230710	70.08	60000	-15.67	20240528	32200	57.14	20240205	60000	-15.67	20240528	29750	70.08	20230710	0.86	N	084370	500	114 억		8295796	N	N	417	N	00	N
106	20240610	160603	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51000	-100	5	-0.20	5167801750	102801	42.97	50500	51200	49350	66400	35800	51100	50268.96	36.14	0	-22376	53133	52116	50683	49666	48233	52625	50175	115	15300	500	36790	100	1	22916042	11687	47.84	3.27	12	0.45	1066.00	15612.00	60000	20240528	-15.00	29750	20230710	71.43	60000	-15.00	20240528	32200	58.39	20240205	60000	-15.00	20240528	29750	71.43	20230710	0.84	N	084370	500	114 억		8280754	N	N	1101	N	00	N
107	20240610	150610	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51000	-100	5	-0.20	4646675150	92593	38.70	50500	51200	49350	66400	35800	51100	50183.69	36.14	0	-18666	53133	52116	50683	49666	48233	52625	50175	115	15300	500	36790	100	1	22916042	11687	47.84	3.27	12	0.40	1066.00	15612.00	60000	20240528	-15.00	29750	20230710	71.43	60000	-15.00	20240528	32200	58.39	20240205	60000	-15.00	20240528	29750	71.43	20230710	0.84	N	084370	500	114 억		8280754	N	N	5293	N	00	N
108	20240610	140605	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51000	-100	5	-0.20	3708635950	74203	31.02	50500	51100	49350	66400	35800	51100	49979.32	36.14	0	-10063	53133	52116	50683	49666	48233	52625	50175	115	15300	500	36790	100	1	22916042	11687	47.84	3.27	12	0.32	1066.00	15612.00	60000	20240528	-15.00	29750	20230710	71.43	60000	-15.00	20240528	32200	58.39	20240205	60000	-15.00	20240528	29750	71.43	20230710	0.84	N	084370	500	114 억		8280754	N	N	5293	N	00	N
109	20240610	130603	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50200	-900	5	-1.76	3002666750	60226	25.17	50500	50600	49350	66400	35800	51100	49856.28	36.14	0	-5545	53133	52116	50683	49666	48233	52625	50175	115	15300	500	36790	100	1	22916042	11504	47.09	3.22	12	0.26	1066.00	15612.00	60000	20240528	-16.33	29750	20230710	68.74	60000	-16.33	20240528	32200	55.90	20240205	60000	-16.33	20240528	29750	68.74	20230710	0.84	N	084370	500	114 억		8280754	N	N	5293	N	00	N
110	20240610	120604	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50300	-800	5	-1.57	2602367950	52268	21.85	50500	50500	49350	66400	35800	51100	49788.48	36.14	0	-5386	53133	52116	50683	49666	48233	52625	50175	115	15300	500	36790	100	1	22916042	11527	47.19	3.22	12	0.23	1066.00	15612.00	60000	20240528	-16.17	29750	20230710	69.08	60000	-16.17	20240528	32200	56.21	20240205	60000	-16.17	20240528	29750	69.08	20230710	0.84	N	084370	500	114 억		8280754	N	N	5293	N	00	N
111	20240610	110608	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49500	-1600	5	-3.13	2101382750	42215	17.65	50500	50500	49350	66400	35800	51100	49777.54	36.14	0	-6823	53133	52116	50683	49666	48233	52625	50175	115	15300	500	36790	50	1	22916042	11343	46.44	3.17	12	0.18	1066.00	15612.00	60000	20240528	-17.50	29750	20230710	66.39	60000	-17.50	20240528	32200	53.73	20240205	60000	-17.50	20240528	29750	66.39	20230710	0.84	N	084370	500	114 억		8280754	N	N	5293	N	00	N
112	20240610	100603	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49600	-1500	5	-2.94	1260963450	25244	10.55	50500	50500	49500	66400	35800	51100	49950.20	36.14	0	-3324	53133	52116	50683	49666	48233	52625	50175	115	15300	500	36790	50	1	22916042	11366	46.53	3.18	12	0.11	1066.00	15612.00	60000	20240528	-17.33	29750	20230710	66.72	60000	-17.33	20240528	32200	54.04	20240205	60000	-17.33	20240528	29750	66.72	20230710	0.84	N	084370	500	114 억		8280754	N	N	5293	N	00	N
113	20240610	090610	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50100	-1000	5	-1.96	332101750	6619	2.77	50500	50500	49500	66400	35800	51100	50171.48	36.14	0	-1978	53133	52116	50683	49666	48233	52625	50175	115	15300	500	36790	100	1	22916042	11481	47.00	3.21	12	0.03	1066.00	15612.00	60000	20240528	-16.50	29750	20230710	68.40	60000	-16.50	20240528	32200	55.59	20240205	60000	-16.50	20240528	29750	68.40	20230710	0.84	N	084370	500	114 억		8280754	N	N	5293	N	00	N
114	20240607	160624	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51100	2100	2	4.29	12148609500	238603	131.75	49250	51700	49250	63700	34300	49000	50915.51	36.15	0	-29406	51800	50400	49700	48300	47600	50050	47950	115	14700	500	35280	100	1	22916042	11710	47.94	3.27	12	1.04	1066.00	15612.00	60000	20240528	-14.83	29750	20230710	71.76	60000	-14.83	20240528	32200	58.70	20240205	60000	-14.83	20240528	29750	71.76	20230710	0.84	N	084370	500	114 억		8283412	N	N	5293	N	00	N
115	20240607	150629	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51200	2200	2	4.49	11231936200	220663	121.85	49250	51700	49250	63700	34300	49000	50900.89	36.15	0	-29617	51800	50400	49700	48300	47600	50050	47950	115	14700	500	35280	100	1	22916042	11733	48.03	3.28	12	0.96	1066.00	15612.00	60000	20240528	-14.67	29750	20230710	72.10	60000	-14.67	20240528	32200	59.01	20240205	60000	-14.67	20240528	29750	72.10	20230710	0.84	N	084370	500	114 억		8283412	N	N	736	N	00	N
116	20240607	140625	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51100	2100	2	4.29	9564982000	187989	103.81	49250	51700	49250	63700	34300	49000	50880.58	36.15	0	-29166	51800	50400	49700	48300	47600	50050	47950	115	14700	500	35280	100	1	22916042	11710	47.94	3.27	12	0.82	1066.00	15612.00	60000	20240528	-14.83	29750	20230710	71.76	60000	-14.83	20240528	32200	58.70	20240205	60000	-14.83	20240528	29750	71.76	20230710	0.84	N	084370	500	114 억		8283412	N	N	736	N	00	N
117	20240607	130620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51000	2000	2	4.08	7691381700	151337	83.57	49250	51700	49250	63700	34300	49000	50822.92	36.15	0	-20997	51800	50400	49700	48300	47600	50050	47950	115	14700	500	35280	100	1	22916042	11687	47.84	3.27	12	0.66	1066.00	15612.00	60000	20240528	-15.00	29750	20230710	71.43	60000	-15.00	20240528	32200	58.39	20240205	60000	-15.00	20240528	29750	71.43	20230710	0.84	N	084370	500	114 억		8283412	N	N	736	N	00	N
118	20240607	120625	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51500	2500	2	5.10	6691785400	131867	72.82	49250	51700	49250	63700	34300	49000	50746.53	36.15	0	-16327	51800	50400	49700	48300	47600	50050	47950	115	14700	500	35280	100	1	22916042	11802	48.31	3.30	12	0.58	1066.00	15612.00	60000	20240528	-14.17	29750	20230710	73.11	60000	-14.17	20240528	32200	59.94	20240205	60000	-14.17	20240528	29750	73.11	20230710	0.84	N	084370	500	114 억		8283412	N	N	736	N	00	N
119	20240607	110617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51300	2300	2	4.69	5255057500	103934	57.39	49250	51500	49250	63700	34300	49000	50561.55	36.15	0	-9181	51800	50400	49700	48300	47600	50050	47950	115	14700	500	35280	100	1	22916042	11756	48.12	3.29	12	0.45	1066.00	15612.00	60000	20240528	-14.50	29750	20230710	72.44	60000	-14.50	20240528	32200	59.32	20240205	60000	-14.50	20240528	29750	72.44	20230710	0.84	N	084370	500	114 억		8283412	N	N	736	N	00	N
120	20240607	100624	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50600	1600	2	3.27	3263664800	64930	35.85	49250	51000	49250	63700	34300	49000	50264.44	36.15	0	-4336	51800	50400	49700	48300	47600	50050	47950	115	14700	500	35280	100	1	22916042	11596	47.47	3.24	12	0.28	1066.00	15612.00	60000	20240528	-15.67	29750	20230710	70.08	60000	-15.67	20240528	32200	57.14	20240205	60000	-15.67	20240528	29750	70.08	20230710	0.84	N	084370	500	114 억		8283412	N	N	736	N	00	N
121	20240607	090622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49450	450	2	0.92	644650600	12978	7.17	49250	50200	49250	63700	34300	49000	49672.78	36.15	0	1786	51800	50400	49700	48300	47600	50050	47950	115	14700	500	35280	50	1	22916042	11332	46.39	3.17	12	0.06	1066.00	15612.00	60000	20240528	-17.58	29750	20230710	66.22	60000	-17.58	20240528	32200	53.57	20240205	60000	-17.58	20240528	29750	66.22	20230710	0.84	N	084370	500	114 억		8283412	N	N	736	N	00	N
122	20240605	160622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49000	-1100	5	-2.20	8984608150	180506	131.54	50500	51100	49000	65100	35100	50100	49775.73	36.31	0	-37643	51933	51016	50083	49166	48233	51475	49625	115	15000	500	36070	50	1	22916042	11229	45.97	3.14	12	0.79	1066.00	15612.00	60000	20240528	-18.33	29750	20230710	64.71	60000	-18.33	20240528	32200	52.17	20240205	60000	-18.33	20240528	29750	64.71	20230710	0.84	N	084370	500	114 억		8321158	N	N	696	N	00	N
123	20240605	150618	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49250	-850	5	-1.70	8032369150	161115	117.41	50500	51100	49000	65100	35100	50100	49854.88	36.31	0	-34349	51933	51016	50083	49166	48233	51475	49625	115	15000	500	36070	50	1	22916042	11286	46.20	3.15	12	0.70	1066.00	15612.00	60000	20240528	-17.92	29750	20230710	65.55	60000	-17.92	20240528	32200	52.95	20240205	60000	-17.92	20240528	29750	65.55	20230710	0.84	N	084370	500	114 억		8321158	N	N	0	N	00	N
124	20240605	140620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49550	-550	5	-1.10	6780931950	135771	98.94	50500	51100	49000	65100	35100	50100	49943.89	36.31	0	-34853	51933	51016	50083	49166	48233	51475	49625	115	15000	500	36070	50	1	22916042	11355	46.48	3.17	12	0.59	1066.00	15612.00	60000	20240528	-17.42	29750	20230710	66.55	60000	-17.42	20240528	32200	53.88	20240205	60000	-17.42	20240528	29750	66.55	20230710	0.84	N	084370	500	114 억		8321158	N	N	0	N	00	N
125	20240605	130621	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49400	-700	5	-1.40	5799635850	115901	84.46	50500	51100	49000	65100	35100	50100	50039.57	36.31	0	-34130	51933	51016	50083	49166	48233	51475	49625	115	15000	500	36070	50	1	22916042	11321	46.34	3.16	12	0.51	1066.00	15612.00	60000	20240528	-17.67	29750	20230710	66.05	60000	-17.67	20240528	32200	53.42	20240205	60000	-17.67	20240528	29750	66.05	20230710	0.84	N	084370	500	114 억		8321158	N	N	0	N	00	N
126	20240605	120619	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49750	-350	5	-0.70	5345375150	106732	77.78	50500	51100	49000	65100	35100	50100	50082.22	36.31	0	-30862	51933	51016	50083	49166	48233	51475	49625	115	15000	500	36070	50	1	22916042	11401	46.67	3.19	12	0.47	1066.00	15612.00	60000	20240528	-17.08	29750	20230710	67.23	60000	-17.08	20240528	32200	54.50	20240205	60000	-17.08	20240528	29750	67.23	20230710	0.84	N	084370	500	114 억		8321158	N	N	0	N	00	N
127	20240605	110621	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50400	300	2	0.60	4529119600	90485	65.94	50500	51100	49000	65100	35100	50100	50053.82	36.31	0	-26354	51933	51016	50083	49166	48233	51475	49625	115	15000	500	36070	100	1	22916042	11550	47.28	3.23	12	0.39	1066.00	15612.00	60000	20240528	-16.00	29750	20230710	69.41	60000	-16.00	20240528	32200	56.52	20240205	60000	-16.00	20240528	29750	69.41	20230710	0.84	N	084370	500	114 억		8321158	N	N	0	N	00	N
128	20240605	100620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49150	-950	5	-1.90	3094577750	61661	44.93	50500	51100	49150	65100	35100	50100	50186.95	36.31	0	-17593	51933	51016	50083	49166	48233	51475	49625	115	15000	500	36070	50	1	22916042	11263	46.11	3.15	12	0.27	1066.00	15612.00	60000	20240528	-18.08	29750	20230710	65.21	60000	-18.08	20240528	32200	52.64	20240205	60000	-18.08	20240528	29750	65.21	20230710	0.84	N	084370	500	114 억		8321158	N	N	0	N	00	N
129	20240605	090619	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50400	300	2	0.60	449370800	8872	6.47	50500	51100	50100	65100	35100	50100	50650.45	36.31	0	-3466	51933	51016	50083	49166	48233	51475	49625	115	15000	500	36070	100	1	22916042	11550	47.28	3.23	12	0.04	1066.00	15612.00	60000	20240528	-16.00	29750	20230710	69.41	60000	-16.00	20240528	32200	56.52	20240205	60000	-16.00	20240528	29750	69.41	20230710	0.84	N	084370	500	114 억		8321158	N	N	0	N	00	N
130	20240604	160614	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50100	600	2	1.21	6791962400	135672	70.88	49800	51000	49150	64300	34650	49500	50061.50	36.43	0	-47805	52166	50832	49666	48332	47166	50250	47750	115	14800	500	35640	100	1	22916042	11481	47.00	3.21	12	0.59	1066.00	15612.00	60000	20240528	-16.50	29750	20230710	68.40	60000	-16.50	20240528	32200	55.59	20240205	60000	-16.50	20240528	29750	68.40	20230710	0.80	N	084370	500	114 억		8348809	N	N	3	N	00	N
131	20240604	150614	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50000	500	2	1.01	6532093900	130482	68.17	49800	51000	49150	64300	34650	49500	50061.26	36.43	0	-45917	52166	50832	49666	48332	47166	50250	47750	115	14800	500	35640	100	1	22916042	11458	46.90	3.20	12	0.57	1066.00	15612.00	60000	20240528	-16.67	29750	20230710	68.07	60000	-16.67	20240528	32200	55.28	20240205	60000	-16.67	20240528	29750	68.07	20230710	0.80	N	084370	500	114 억		8348809	N	N	3	N	00	N
132	20240604	140616	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50000	500	2	1.01	5205441950	103899	54.28	49800	51000	49150	64300	34650	49500	50100.98	36.43	0	-38639	52166	50832	49666	48332	47166	50250	47750	115	14800	500	35640	100	1	22916042	11458	46.90	3.20	12	0.45	1066.00	15612.00	60000	20240528	-16.67	29750	20230710	68.07	60000	-16.67	20240528	32200	55.28	20240205	60000	-16.67	20240528	29750	68.07	20230710	0.80	N	084370	500	114 억		8348809	N	N	3	N	00	N
133	20240604	130613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50500	1000	2	2.02	4532499150	90467	47.26	49800	51000	49150	64300	34650	49500	50101.13	36.43	0	-31296	52166	50832	49666	48332	47166	50250	47750	115	14800	500	35640	100	1	22916042	11573	47.37	3.23	12	0.39	1066.00	15612.00	60000	20240528	-15.83	29750	20230710	69.75	60000	-15.83	20240528	32200	56.83	20240205	60000	-15.83	20240528	29750	69.75	20230710	0.80	N	084370	500	114 억		8348809	N	N	3	N	00	N
134	20240604	120613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50400	900	2	1.82	3070180950	61663	32.22	49800	50500	49150	64300	34650	49500	49789.68	36.43	0	-18669	52166	50832	49666	48332	47166	50250	47750	115	14800	500	35640	100	1	22916042	11550	47.28	3.23	12	0.27	1066.00	15612.00	60000	20240528	-16.00	29750	20230710	69.41	60000	-16.00	20240528	32200	56.52	20240205	60000	-16.00	20240528	29750	69.41	20230710	0.80	N	084370	500	114 억		8348809	N	N	3	N	00	N
135	20240604	110609	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49400	-100	5	-0.20	2057449350	41476	21.67	49800	50100	49150	64300	34650	49500	49605.78	36.43	0	-14482	52166	50832	49666	48332	47166	50250	47750	115	14800	500	35640	50	1	22916042	11321	46.34	3.16	12	0.18	1066.00	15612.00	60000	20240528	-17.67	29750	20230710	66.05	60000	-17.67	20240528	32200	53.42	20240205	60000	-17.67	20240528	29750	66.05	20230710	0.80	N	084370	500	114 억		8348809	N	N	3	N	00	N
136	20240604	100613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49350	-150	5	-0.30	1642851700	33097	17.29	49800	50100	49150	64300	34650	49500	49637.48	36.43	0	-11895	52166	50832	49666	48332	47166	50250	47750	115	14800	500	35640	50	1	22916042	11309	46.29	3.16	12	0.14	1066.00	15612.00	60000	20240528	-17.75	29750	20230710	65.88	60000	-17.75	20240528	32200	53.26	20240205	60000	-17.75	20240528	29750	65.88	20230710	0.80	N	084370	500	114 억		8348809	N	N	3	N	00	N
137	20240604	090613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49400	-100	5	-0.20	396659900	8008	4.18	49800	49800	49150	64300	34650	49500	49532.95	36.43	0	-3987	52166	50832	49666	48332	47166	50250	47750	115	14800	500	35640	50	1	22916042	11321	46.34	3.16	12	0.03	1066.00	15612.00	60000	20240528	-17.67	29750	20230710	66.05	60000	-17.67	20240528	32200	53.42	20240205	60000	-17.67	20240528	29750	66.05	20230710	0.80	N	084370	500	114 억		8348809	N	N	3	N	00	N
138	20240603	160606	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49500	-1400	5	-2.75	9371912450	189488	54.12	50900	51000	48500	66100	35700	50900	49459.01	36.42	0	-21469	58366	54632	52466	48732	46566	53550	47650	115	15200	500	36640	50	1	22916042	11343	46.44	3.17	12	0.83	1066.00	15612.00	60000	20240528	-17.50	29750	20230710	66.39	60000	-17.50	20240528	32200	53.73	20240205	60000	-17.50	20240528	29750	66.39	20230710	0.79	N	084370	500	114 억		8345004	N	N	3	N	00	N
139	20240603	150608	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49350	-1550	5	-3.05	8853049300	178988	51.12	50900	51000	48500	66100	35700	50900	49461.57	36.42	0	-16921	58366	54632	52466	48732	46566	53550	47650	115	15200	500	36640	50	1	22916042	11309	46.29	3.16	12	0.78	1066.00	15612.00	60000	20240528	-17.75	29750	20230710	65.88	60000	-17.75	20240528	32200	53.26	20240205	60000	-17.75	20240528	29750	65.88	20230710	0.79	N	084370	500	114 억		8345004	N	N	806	N	00	N
140	20240603	140604	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49250	-1650	5	-3.24	8058033250	162886	46.53	50900	51000	48500	66100	35700	50900	49470.25	36.42	0	-14901	58366	54632	52466	48732	46566	53550	47650	115	15200	500	36640	50	1	22916042	11286	46.20	3.15	12	0.71	1066.00	15612.00	60000	20240528	-17.92	29750	20230710	65.55	60000	-17.92	20240528	32200	52.95	20240205	60000	-17.92	20240528	29750	65.55	20230710	0.79	N	084370	500	114 억		8345004	N	N	806	N	00	N
141	20240603	130606	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49450	-1450	5	-2.85	7195273050	145398	41.53	50900	51000	48500	66100	35700	50900	49486.59	36.42	0	-10137	58366	54632	52466	48732	46566	53550	47650	115	15200	500	36640	50	1	22916042	11332	46.39	3.17	12	0.63	1066.00	15612.00	60000	20240528	-17.58	29750	20230710	66.22	60000	-17.58	20240528	32200	53.57	20240205	60000	-17.58	20240528	29750	66.22	20230710	0.79	N	084370	500	114 억		8345004	N	N	806	N	00	N
142	20240603	120606	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49400	-1500	5	-2.95	6480926300	130947	37.40	50900	51000	48500	66100	35700	50900	49492.58	36.42	0	-10250	58366	54632	52466	48732	46566	53550	47650	115	15200	500	36640	50	1	22916042	11321	46.34	3.16	12	0.57	1066.00	15612.00	60000	20240528	-17.67	29750	20230710	66.05	60000	-17.67	20240528	32200	53.42	20240205	60000	-17.67	20240528	29750	66.05	20230710	0.79	N	084370	500	114 억		8345004	N	N	806	N	00	N
143	20240603	110601	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49400	-1500	5	-2.95	5589587500	112826	32.23	50900	51000	48500	66100	35700	50900	49541.48	36.42	0	-14098	58366	54632	52466	48732	46566	53550	47650	115	15200	500	36640	50	1	22916042	11321	46.34	3.16	12	0.49	1066.00	15612.00	60000	20240528	-17.67	29750	20230710	66.05	60000	-17.67	20240528	32200	53.42	20240205	60000	-17.67	20240528	29750	66.05	20230710	0.79	N	084370	500	114 억		8345004	N	N	806	N	00	N
144	20240603	100600	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49700	-1200	5	-2.36	3186569600	63848	18.24	50900	51000	49350	66100	35700	50900	49908.45	36.42	0	-10124	58366	54632	52466	48732	46566	53550	47650	115	15200	500	36640	50	1	22916042	11389	46.62	3.18	12	0.28	1066.00	15612.00	60000	20240528	-17.17	29750	20230710	67.06	60000	-17.17	20240528	32200	54.35	20240205	60000	-17.17	20240528	29750	67.06	20230710	0.79	N	084370	500	114 억		8345004	N	N	806	N	00	N
145	20240603	090559	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50300	-600	5	-1.18	484011800	9591	2.74	50900	51000	50200	66100	35700	50900	50464.53	36.42	0	-2562	58366	54632	52466	48732	46566	53550	47650	115	15200	500	36640	100	1	22916042	11527	47.19	3.22	12	0.04	1066.00	15612.00	60000	20240528	-16.17	29750	20230710	69.08	60000	-16.17	20240528	32200	56.21	20240205	60000	-16.17	20240528	29750	69.08	20230710	0.79	N	084370	500	114 억		8345004	N	N	806	N	00	N