KissMeData/036540/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	160440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5450	50	2	0.93	2485498810	457946	57.23	5400	5480	5370	7020	3780	5400	5427.51	4.93	0	57370	5746	5572	5486	5312	5226	5530	5270	825	1620	500	3990	10	1	164460303	8963	-70.78	1.99	12	0.28	-77.00	2742.00	8150	20240124	-33.13	4705	20231031	15.83	8150	-33.13	20240124	5260	3.61	20240617	8150	-33.13	20240124	4705	15.83	20231031	4.00	N	036540	500	824 억		8115929	N	N	1916	N	00	N
3	20240628	150449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	40	2	0.74	2137671730	394076	49.25	5400	5480	5370	7020	3780	5400	5424.54	4.93	0	33060	5746	5572	5486	5312	5226	5530	5270	825	1620	500	3990	10	1	164460303	8947	-70.65	1.98	12	0.24	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5260	3.42	20240617	8150	-33.25	20240124	4705	15.62	20231031	4.00	N	036540	500	824 억		8115929	N	N	3627	N	00	N
4	20240628	140447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5460	60	2	1.11	1872614680	345424	43.17	5400	5480	5370	7020	3780	5400	5421.23	4.93	0	40075	5746	5572	5486	5312	5226	5530	5270	825	1620	500	3990	10	1	164460303	8980	-70.91	1.99	12	0.21	-77.00	2742.00	8150	20240124	-33.01	4705	20231031	16.05	8150	-33.01	20240124	5260	3.80	20240617	8150	-33.01	20240124	4705	16.05	20231031	4.00	N	036540	500	824 억		8115929	N	N	3627	N	00	N
5	20240628	130448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5450	50	2	0.93	1702879820	314334	39.29	5400	5480	5370	7020	3780	5400	5417.44	4.93	0	30893	5746	5572	5486	5312	5226	5530	5270	825	1620	500	3990	10	1	164460303	8963	-70.78	1.99	12	0.19	-77.00	2742.00	8150	20240124	-33.13	4705	20231031	15.83	8150	-33.13	20240124	5260	3.61	20240617	8150	-33.13	20240124	4705	15.83	20231031	4.00	N	036540	500	824 억		8115929	N	N	3627	N	00	N
6	20240628	120447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	40	2	0.74	1528178140	282352	35.29	5400	5460	5370	7020	3780	5400	5412.33	4.93	0	29463	5746	5572	5486	5312	5226	5530	5270	825	1620	500	3990	10	1	164460303	8947	-70.65	1.98	12	0.17	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5260	3.42	20240617	8150	-33.25	20240124	4705	15.62	20231031	4.00	N	036540	500	824 억		8115929	N	N	3627	N	00	N
7	20240628	110441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	40	2	0.74	1303510570	241051	30.13	5400	5450	5370	7020	3780	5400	5407.63	4.93	0	28407	5746	5572	5486	5312	5226	5530	5270	825	1620	500	3990	10	1	164460303	8947	-70.65	1.98	12	0.15	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5260	3.42	20240617	8150	-33.25	20240124	4705	15.62	20231031	4.00	N	036540	500	824 억		8115929	N	N	3627	N	00	N
8	20240628	100439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5410	10	2	0.19	972691790	179995	22.50	5400	5450	5370	7020	3780	5400	5404.00	4.93	0	27512	5746	5572	5486	5312	5226	5530	5270	825	1620	500	3990	10	1	164460303	8897	-70.26	1.97	12	0.11	-77.00	2742.00	8150	20240124	-33.62	4705	20231031	14.98	8150	-33.62	20240124	5260	2.85	20240617	8150	-33.62	20240124	4705	14.98	20231031	4.00	N	036540	500	824 억		8115929	N	N	3627	N	00	N
9	20240628	090440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5410	10	2	0.19	126189750	23357	2.92	5400	5430	5390	7020	3780	5400	5402.70	4.93	0	5449	5746	5572	5486	5312	5226	5530	5270	825	1620	500	3990	10	1	164460303	8897	-70.26	1.97	12	0.01	-77.00	2742.00	8150	20240124	-33.62	4705	20231031	14.98	8150	-33.62	20240124	5260	2.85	20240617	8150	-33.62	20240124	4705	14.98	20231031	4.00	N	036540	500	824 억		8115929	N	N	3627	N	00	N
10	20240627	160434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5400	-130	5	-2.35	4353091850	790806	136.60	5600	5660	5400	7180	3880	5530	5504.79	5.03	0	-173856	5663	5596	5483	5416	5303	5630	5450	825	1650	500	4090	10	1	164460303	8881	-70.13	1.97	12	0.48	-77.00	2742.00	8150	20240124	-33.74	4705	20231031	14.77	8150	-33.74	20240124	5260	2.66	20240617	8150	-33.74	20240124	4705	14.77	20231031	4.04	N	036540	500	824 억		8269012	N	N	3627	N	00	N
11	20240627	150441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5420	-110	5	-1.99	3923772510	711422	122.89	5600	5660	5410	7180	3880	5530	5515.36	5.03	0	-173048	5663	5596	5483	5416	5303	5630	5450	825	1650	500	4090	10	1	164460303	8914	-70.39	1.98	12	0.43	-77.00	2742.00	8150	20240124	-33.50	4705	20231031	15.20	8150	-33.50	20240124	5260	3.04	20240617	8150	-33.50	20240124	4705	15.20	20231031	4.04	N	036540	500	824 억		8269012	N	N	8591	N	00	N
12	20240627	140438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	-90	5	-1.63	3393579420	613614	106.00	5600	5660	5420	7180	3880	5530	5530.48	5.03	0	-133719	5663	5596	5483	5416	5303	5630	5450	825	1650	500	4090	10	1	164460303	8947	-70.65	1.98	12	0.37	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5260	3.42	20240617	8150	-33.25	20240124	4705	15.62	20231031	4.04	N	036540	500	824 억		8269012	N	N	8591	N	00	N
13	20240627	130438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5430	-100	5	-1.81	3176996720	573761	99.11	5600	5660	5430	7180	3880	5530	5537.17	5.03	0	-123241	5663	5596	5483	5416	5303	5630	5450	825	1650	500	4090	10	1	164460303	8930	-70.52	1.98	12	0.35	-77.00	2742.00	8150	20240124	-33.37	4705	20231031	15.41	8150	-33.37	20240124	5260	3.23	20240617	8150	-33.37	20240124	4705	15.41	20231031	4.04	N	036540	500	824 억		8269012	N	N	8591	N	00	N
14	20240627	120440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	-90	5	-1.63	2910361380	524783	90.65	5600	5660	5440	7180	3880	5530	5545.89	5.03	0	-97819	5663	5596	5483	5416	5303	5630	5450	825	1650	500	4090	10	1	164460303	8947	-70.65	1.98	12	0.32	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5260	3.42	20240617	8150	-33.25	20240124	4705	15.62	20231031	4.04	N	036540	500	824 억		8269012	N	N	8591	N	00	N
15	20240627	110439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5470	-60	5	-1.08	2688510770	484147	83.63	5600	5660	5450	7180	3880	5530	5553.17	5.03	0	-81019	5663	5596	5483	5416	5303	5630	5450	825	1650	500	4090	10	1	164460303	8996	-71.04	1.99	12	0.29	-77.00	2742.00	8150	20240124	-32.88	4705	20231031	16.26	8150	-32.88	20240124	5260	3.99	20240617	8150	-32.88	20240124	4705	16.26	20231031	4.04	N	036540	500	824 억		8269012	N	N	8591	N	00	N
16	20240627	100439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5480	-50	5	-0.90	2297625270	412841	71.31	5600	5660	5460	7180	3880	5530	5565.55	5.03	0	-63674	5663	5596	5483	5416	5303	5630	5450	825	1650	500	4090	10	1	164460303	9012	-71.17	2.00	12	0.25	-77.00	2742.00	8150	20240124	-32.76	4705	20231031	16.47	8150	-32.76	20240124	5260	4.18	20240617	8150	-32.76	20240124	4705	16.47	20231031	4.04	N	036540	500	824 억		8269012	N	N	8591	N	00	N
17	20240627	090438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5600	70	2	1.27	1108373720	197233	34.07	5600	5660	5560	7180	3880	5530	5620.43	5.03	0	-15360	5663	5596	5483	5416	5303	5630	5450	825	1650	500	4090	10	1	164460303	9210	-72.73	2.04	12	0.12	-77.00	2742.00	8150	20240124	-31.29	4705	20231031	19.02	8150	-31.29	20240124	5260	6.46	20240617	8150	-31.29	20240124	4705	19.02	20231031	4.04	N	036540	500	824 억		8269012	N	N	8591	N	00	N
18	20240626	160438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5530	110	2	2.03	3069004140	561428	72.97	5420	5550	5370	7040	3800	5420	5466.31	5.05	0	-54377	5520	5470	5390	5340	5260	5495	5365	825	1620	500	4010	10	1	164460303	9095	-71.82	2.02	12	0.34	-77.00	2742.00	8150	20240124	-32.15	4705	20231031	17.53	8150	-32.15	20240124	5260	5.13	20240617	8150	-32.15	20240124	4705	17.53	20231031	4.09	N	036540	500	824 억		8307760	N	N	8581	N	00	N
19	20240626	150438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5490	70	2	1.29	2413433060	442653	57.53	5420	5540	5370	7040	3800	5420	5452.20	5.05	0	-26498	5520	5470	5390	5340	5260	5495	5365	825	1620	500	4010	10	1	164460303	9029	-71.30	2.00	12	0.27	-77.00	2742.00	8150	20240124	-32.64	4705	20231031	16.68	8150	-32.64	20240124	5260	4.37	20240617	8150	-32.64	20240124	4705	16.68	20231031	4.09	N	036540	500	824 억		8307760	N	N	173	N	00	N
20	20240626	140438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5480	60	2	1.11	2132865240	391474	50.88	5420	5540	5370	7040	3800	5420	5448.29	5.05	0	-35707	5520	5470	5390	5340	5260	5495	5365	825	1620	500	4010	10	1	164460303	9012	-71.17	2.00	12	0.24	-77.00	2742.00	8150	20240124	-32.76	4705	20231031	16.47	8150	-32.76	20240124	5260	4.18	20240617	8150	-32.76	20240124	4705	16.47	20231031	4.09	N	036540	500	824 억		8307760	N	N	173	N	00	N
21	20240626	130439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5470	50	2	0.92	1737902010	319668	41.55	5420	5490	5370	7040	3800	5420	5436.59	5.05	0	-36278	5520	5470	5390	5340	5260	5495	5365	825	1620	500	4010	10	1	164460303	8996	-71.04	1.99	12	0.19	-77.00	2742.00	8150	20240124	-32.88	4705	20231031	16.26	8150	-32.88	20240124	5260	3.99	20240617	8150	-32.88	20240124	4705	16.26	20231031	4.09	N	036540	500	824 억		8307760	N	N	173	N	00	N
22	20240626	120437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	20	2	0.37	1462320120	269296	35.00	5420	5480	5370	7040	3800	5420	5430.16	5.05	0	-34778	5520	5470	5390	5340	5260	5495	5365	825	1620	500	4010	10	1	164460303	8947	-70.65	1.98	12	0.16	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5260	3.42	20240617	8150	-33.25	20240124	4705	15.62	20231031	4.09	N	036540	500	824 억		8307760	N	N	173	N	00	N
23	20240626	110438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5450	30	2	0.55	1086166910	200215	26.02	5420	5480	5370	7040	3800	5420	5425.00	5.05	0	-26396	5520	5470	5390	5340	5260	5495	5365	825	1620	500	4010	10	1	164460303	8963	-70.78	1.99	12	0.12	-77.00	2742.00	8150	20240124	-33.13	4705	20231031	15.83	8150	-33.13	20240124	5260	3.61	20240617	8150	-33.13	20240124	4705	15.83	20231031	4.09	N	036540	500	824 억		8307760	N	N	173	N	00	N
24	20240626	100438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5420	0	3	0.00	724952220	133438	17.34	5420	5480	5400	7040	3800	5420	5432.88	5.05	0	-25383	5520	5470	5390	5340	5260	5495	5365	825	1620	500	4010	10	1	164460303	8914	-70.39	1.98	12	0.08	-77.00	2742.00	8150	20240124	-33.50	4705	20231031	15.20	8150	-33.50	20240124	5260	3.04	20240617	8150	-33.50	20240124	4705	15.20	20231031	4.09	N	036540	500	824 억		8307760	N	N	173	N	00	N
25	20240626	090437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5450	30	2	0.55	139809720	25713	3.34	5420	5460	5420	7040	3800	5420	5437.33	5.05	0	4660	5520	5470	5390	5340	5260	5495	5365	825	1620	500	4010	10	1	164460303	8963	-70.78	1.99	12	0.02	-77.00	2742.00	8150	20240124	-33.13	4705	20231031	15.83	8150	-33.13	20240124	5260	3.61	20240617	8150	-33.13	20240124	4705	15.83	20231031	4.09	N	036540	500	824 억		8307760	N	N	173	N	00	N
26	20240625	160437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5420	-60	5	-1.09	4080037420	758405	76.08	5400	5440	5310	7120	3840	5480	5379.69	5.08	0	-40097	5820	5650	5550	5380	5280	5600	5330	825	1640	500	4050	10	1	164460303	8914	-70.39	1.98	12	0.46	-77.00	2742.00	8150	20240124	-33.50	4705	20231031	15.20	8150	-33.50	20240124	5260	3.04	20240617	8150	-33.50	20240124	4705	15.20	20231031	4.06	N	036540	500	824 억		8350596	N	N	173	N	00	N
27	20240625	150438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5420	-60	5	-1.09	3797290900	706190	70.85	5400	5440	5310	7120	3840	5480	5377.15	5.08	0	-34448	5820	5650	5550	5380	5280	5600	5330	825	1640	500	4050	10	1	164460303	8914	-70.39	1.98	12	0.43	-77.00	2742.00	8150	20240124	-33.50	4705	20231031	15.20	8150	-33.50	20240124	5260	3.04	20240617	8150	-33.50	20240124	4705	15.20	20231031	4.06	N	036540	500	824 억		8350596	N	N	1151	N	00	N
28	20240625	140437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5430	-50	5	-0.91	3406249500	633900	63.59	5400	5440	5310	7120	3840	5480	5373.48	5.08	0	-24394	5820	5650	5550	5380	5280	5600	5330	825	1640	500	4050	10	1	164460303	8930	-70.52	1.98	12	0.39	-77.00	2742.00	8150	20240124	-33.37	4705	20231031	15.41	8150	-33.37	20240124	5260	3.23	20240617	8150	-33.37	20240124	4705	15.41	20231031	4.06	N	036540	500	824 억		8350596	N	N	1151	N	00	N
29	20240625	130438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5420	-60	5	-1.09	3173023660	590848	59.27	5400	5440	5310	7120	3840	5480	5370.29	5.08	0	-34059	5820	5650	5550	5380	5280	5600	5330	825	1640	500	4050	10	1	164460303	8914	-70.39	1.98	12	0.36	-77.00	2742.00	8150	20240124	-33.50	4705	20231031	15.20	8150	-33.50	20240124	5260	3.04	20240617	8150	-33.50	20240124	4705	15.20	20231031	4.06	N	036540	500	824 억		8350596	N	N	1151	N	00	N
30	20240625	120439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5380	-100	5	-1.82	2800767930	521989	52.37	5400	5440	5310	7120	3840	5480	5365.57	5.08	0	-15202	5820	5650	5550	5380	5280	5600	5330	825	1640	500	4050	10	1	164460303	8848	-69.87	1.96	12	0.32	-77.00	2742.00	8150	20240124	-33.99	4705	20231031	14.35	8150	-33.99	20240124	5260	2.28	20240617	8150	-33.99	20240124	4705	14.35	20231031	4.06	N	036540	500	824 억		8350596	N	N	1151	N	00	N
31	20240625	110441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5360	-120	5	-2.19	2598229720	484298	48.59	5400	5440	5310	7120	3840	5480	5364.94	5.08	0	-16061	5820	5650	5550	5380	5280	5600	5330	825	1640	500	4050	10	1	164460303	8815	-69.61	1.95	12	0.29	-77.00	2742.00	8150	20240124	-34.23	4705	20231031	13.92	8150	-34.23	20240124	5260	1.90	20240617	8150	-34.23	20240124	4705	13.92	20231031	4.06	N	036540	500	824 억		8350596	N	N	1151	N	00	N
32	20240625	100437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5330	-150	5	-2.74	1662734490	308983	31.00	5400	5440	5320	7120	3840	5480	5381.31	5.08	0	-25441	5820	5650	5550	5380	5280	5600	5330	825	1640	500	4050	10	1	164460303	8766	-69.22	1.94	12	0.19	-77.00	2742.00	8150	20240124	-34.60	4705	20231031	13.28	8150	-34.60	20240124	5260	1.33	20240617	8150	-34.60	20240124	4705	13.28	20231031	4.06	N	036540	500	824 억		8350596	N	N	1151	N	00	N
33	20240625	090438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5400	-80	5	-1.46	294433010	54510	5.47	5400	5430	5390	7120	3840	5480	5401.44	5.08	0	13043	5820	5650	5550	5380	5280	5600	5330	825	1640	500	4050	10	1	164460303	8881	-70.13	1.97	12	0.03	-77.00	2742.00	8150	20240124	-33.74	4705	20231031	14.77	8150	-33.74	20240124	5260	2.66	20240617	8150	-33.74	20240124	4705	14.77	20231031	4.06	N	036540	500	824 억		8350596	N	N	1151	N	00	N
34	20240624	160435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5480	-270	5	-4.70	5490856510	990564	78.77	5710	5720	5450	7470	4030	5750	5543.32	5.17	0	-175588	5943	5846	5773	5676	5603	5810	5640	825	1720	500	4250	10	1	164460303	9012	-71.17	2.00	12	0.60	-77.00	2742.00	8150	20240124	-32.76	4705	20231031	16.47	8150	-32.76	20240124	5260	4.18	20240617	8150	-32.76	20240124	4705	16.47	20231031	3.99	N	036540	500	824 억		8496346	N	N	1151	N	00	N
35	20240624	150437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5480	-270	5	-4.70	5081989110	915872	72.83	5710	5720	5450	7470	4030	5750	5548.72	5.17	0	-167200	5943	5846	5773	5676	5603	5810	5640	825	1720	500	4250	10	1	164460303	9012	-71.17	2.00	12	0.56	-77.00	2742.00	8150	20240124	-32.76	4705	20231031	16.47	8150	-32.76	20240124	5260	4.18	20240617	8150	-32.76	20240124	4705	16.47	20231031	3.99	N	036540	500	824 억		8496346	N	N	7569	N	00	N
36	20240624	140436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5490	-260	5	-4.52	4174778230	750185	59.65	5710	5720	5480	7470	4030	5750	5564.91	5.17	0	-175969	5943	5846	5773	5676	5603	5810	5640	825	1720	500	4250	10	1	164460303	9029	-71.30	2.00	12	0.46	-77.00	2742.00	8150	20240124	-32.64	4705	20231031	16.68	8150	-32.64	20240124	5260	4.37	20240617	8150	-32.64	20240124	4705	16.68	20231031	3.99	N	036540	500	824 억		8496346	N	N	7569	N	00	N
37	20240624	130435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5520	-230	5	-4.00	3535462090	634115	50.42	5710	5720	5510	7470	4030	5750	5575.33	5.17	0	-118034	5943	5846	5773	5676	5603	5810	5640	825	1720	500	4250	10	1	164460303	9078	-71.69	2.01	12	0.39	-77.00	2742.00	8150	20240124	-32.27	4705	20231031	17.32	8150	-32.27	20240124	5260	4.94	20240617	8150	-32.27	20240124	4705	17.32	20231031	3.99	N	036540	500	824 억		8496346	N	N	7569	N	00	N
38	20240624	120436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5530	-220	5	-3.83	3291042450	589918	46.91	5710	5720	5510	7470	4030	5750	5578.71	5.17	0	-102949	5943	5846	5773	5676	5603	5810	5640	825	1720	500	4250	10	1	164460303	9095	-71.82	2.02	12	0.36	-77.00	2742.00	8150	20240124	-32.15	4705	20231031	17.53	8150	-32.15	20240124	5260	5.13	20240617	8150	-32.15	20240124	4705	17.53	20231031	3.99	N	036540	500	824 억		8496346	N	N	7569	N	00	N
39	20240624	110438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5530	-220	5	-3.83	2912046940	521350	41.46	5710	5720	5510	7470	4030	5750	5585.48	5.17	0	-102882	5943	5846	5773	5676	5603	5810	5640	825	1720	500	4250	10	1	164460303	9095	-71.82	2.02	12	0.32	-77.00	2742.00	8150	20240124	-32.15	4705	20231031	17.53	8150	-32.15	20240124	5260	5.13	20240617	8150	-32.15	20240124	4705	17.53	20231031	3.99	N	036540	500	824 억		8496346	N	N	7569	N	00	N
40	20240624	100436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5590	-160	5	-2.78	1845763300	328819	26.15	5710	5720	5570	7470	4030	5750	5613.17	5.17	0	-66507	5943	5846	5773	5676	5603	5810	5640	825	1720	500	4250	10	1	164460303	9193	-72.60	2.04	12	0.20	-77.00	2742.00	8150	20240124	-31.41	4705	20231031	18.81	8150	-31.41	20240124	5260	6.27	20240617	8150	-31.41	20240124	4705	18.81	20231031	3.99	N	036540	500	824 억		8496346	N	N	7569	N	00	N
41	20240624	090436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5670	-80	5	-1.39	274955960	48435	3.85	5710	5720	5650	7470	4030	5750	5676.27	5.17	0	-8449	5943	5846	5773	5676	5603	5810	5640	825	1720	500	4250	10	1	164460303	9325	-73.64	2.07	12	0.03	-77.00	2742.00	8150	20240124	-30.43	4705	20231031	20.51	8150	-30.43	20240124	5260	7.79	20240617	8150	-30.43	20240124	4705	20.51	20231031	3.99	N	036540	500	824 억		8496346	N	N	7569	N	00	N
42	20240621	160423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5750	-160	5	-2.71	7162434620	1243832	49.11	5860	5870	5700	7680	4140	5910	5758.35	5.22	0	-112921	6090	6000	5900	5810	5710	6045	5855	825	1770	500	4370	10	1	164460303	9456	-74.68	2.10	12	0.76	-77.00	2742.00	8150	20240124	-29.45	4705	20231031	22.21	8150	-29.45	20240124	5260	9.32	20240617	8150	-29.45	20240124	4705	22.21	20231031	4.09	N	036540	500	824 억		8586632	N	N	7569	N	00	N
43	20240621	150422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5730	-180	5	-3.05	6677453280	1159319	45.77	5860	5870	5700	7680	4140	5910	5759.73	5.22	0	-103770	6090	6000	5900	5810	5710	6045	5855	825	1770	500	4370	10	1	164460303	9424	-74.42	2.09	12	0.70	-77.00	2742.00	8150	20240124	-29.69	4705	20231031	21.79	8150	-29.69	20240124	5260	8.94	20240617	8150	-29.69	20240124	4705	21.79	20231031	4.09	N	036540	500	824 억		8586632	N	N	13339	N	00	N
44	20240621	140422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5720	-190	5	-3.21	5802734390	1006637	39.74	5860	5870	5700	7680	4140	5910	5764.40	5.22	0	-99962	6090	6000	5900	5810	5710	6045	5855	825	1770	500	4370	10	1	164460303	9407	-74.29	2.09	12	0.61	-77.00	2742.00	8150	20240124	-29.82	4705	20231031	21.57	8150	-29.82	20240124	5260	8.75	20240617	8150	-29.82	20240124	4705	21.57	20231031	4.09	N	036540	500	824 억		8586632	N	N	13339	N	00	N
45	20240621	130423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5760	-150	5	-2.54	5274149270	914643	36.11	5860	5870	5700	7680	4140	5910	5766.26	5.22	0	-88311	6090	6000	5900	5810	5710	6045	5855	825	1770	500	4370	10	1	164460303	9473	-74.81	2.10	12	0.56	-77.00	2742.00	8150	20240124	-29.33	4705	20231031	22.42	8150	-29.33	20240124	5260	9.51	20240617	8150	-29.33	20240124	4705	22.42	20231031	4.09	N	036540	500	824 억		8586632	N	N	13339	N	00	N
46	20240621	120425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5720	-190	5	-3.21	4901583010	849785	33.55	5860	5870	5700	7680	4140	5910	5767.93	5.22	0	-59999	6090	6000	5900	5810	5710	6045	5855	825	1770	500	4370	10	1	164460303	9407	-74.29	2.09	12	0.52	-77.00	2742.00	8150	20240124	-29.82	4705	20231031	21.57	8150	-29.82	20240124	5260	8.75	20240617	8150	-29.82	20240124	4705	21.57	20231031	4.09	N	036540	500	824 억		8586632	N	N	13339	N	00	N
47	20240621	110424	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5730	-180	5	-3.05	4248890530	735658	29.04	5860	5870	5700	7680	4140	5910	5775.53	5.22	0	-26497	6090	6000	5900	5810	5710	6045	5855	825	1770	500	4370	10	1	164460303	9424	-74.42	2.09	12	0.45	-77.00	2742.00	8150	20240124	-29.69	4705	20231031	21.79	8150	-29.69	20240124	5260	8.94	20240617	8150	-29.69	20240124	4705	21.79	20231031	4.09	N	036540	500	824 억		8586632	N	N	13339	N	00	N
48	20240621	100422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5790	-120	5	-2.03	3414278250	590817	23.33	5860	5870	5700	7680	4140	5910	5778.79	5.22	0	9491	6090	6000	5900	5810	5710	6045	5855	825	1770	500	4370	10	1	164460303	9522	-75.19	2.11	12	0.36	-77.00	2742.00	8150	20240124	-28.96	4705	20231031	23.06	8150	-28.96	20240124	5260	10.08	20240617	8150	-28.96	20240124	4705	23.06	20231031	4.09	N	036540	500	824 억		8586632	N	N	13339	N	00	N
49	20240621	090425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5830	-80	5	-1.35	869919160	149306	5.89	5860	5860	5790	7680	4140	5910	5826.11	5.22	0	23050	6090	6000	5900	5810	5710	6045	5855	825	1770	500	4370	10	1	164460303	9588	-75.71	2.13	12	0.09	-77.00	2742.00	8150	20240124	-28.47	4705	20231031	23.91	8150	-28.47	20240124	5260	10.84	20240617	8150	-28.47	20240124	4705	23.91	20231031	4.09	N	036540	500	824 억		8586632	N	N	13339	N	00	N
50	20240620	160422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5910	130	2	2.25	14640322160	2484856	77.02	5870	5990	5800	7510	4050	5780	5891.81	5.10	0	196038	6020	5900	5680	5560	5340	5960	5620	825	1730	500	4270	10	1	164460303	9720	-76.75	2.16	12	1.51	-77.00	2742.00	8150	20240124	-27.48	4705	20231031	25.61	8150	-27.48	20240124	5260	12.36	20240617	8150	-27.48	20240124	4705	25.61	20231031	4.10	N	036540	500	824 억		8394165	N	N	13339	N	00	N
51	20240620	150422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5930	150	2	2.60	13579373720	2305481	71.46	5870	5990	5800	7510	4050	5780	5890.08	5.10	0	242846	6020	5900	5680	5560	5340	5960	5620	825	1730	500	4270	10	1	164460303	9752	-77.01	2.16	12	1.40	-77.00	2742.00	8150	20240124	-27.24	4705	20231031	26.04	8150	-27.24	20240124	5260	12.74	20240617	8150	-27.24	20240124	4705	26.04	20231031	4.10	N	036540	500	824 억		8394165	N	N	19433	N	00	N
52	20240620	140421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5900	120	2	2.08	12226248090	2076186	64.35	5870	5990	5800	7510	4050	5780	5888.84	5.10	0	183089	6020	5900	5680	5560	5340	5960	5620	825	1730	500	4270	10	1	164460303	9703	-76.62	2.15	12	1.26	-77.00	2742.00	8150	20240124	-27.61	4705	20231031	25.40	8150	-27.61	20240124	5260	12.17	20240617	8150	-27.61	20240124	4705	25.40	20231031	4.10	N	036540	500	824 억		8394165	N	N	19433	N	00	N
53	20240620	130422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5910	130	2	2.25	11508544670	1954482	60.58	5870	5990	5800	7510	4050	5780	5888.33	5.10	0	165867	6020	5900	5680	5560	5340	5960	5620	825	1730	500	4270	10	1	164460303	9720	-76.75	2.16	12	1.19	-77.00	2742.00	8150	20240124	-27.48	4705	20231031	25.61	8150	-27.48	20240124	5260	12.36	20240617	8150	-27.48	20240124	4705	25.61	20231031	4.10	N	036540	500	824 억		8394165	N	N	19433	N	00	N
54	20240620	120422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5930	150	2	2.60	10348988650	1758480	54.51	5870	5990	5800	7510	4050	5780	5885.24	5.10	0	125659	6020	5900	5680	5560	5340	5960	5620	825	1730	500	4270	10	1	164460303	9752	-77.01	2.16	12	1.07	-77.00	2742.00	8150	20240124	-27.24	4705	20231031	26.04	8150	-27.24	20240124	5260	12.74	20240617	8150	-27.24	20240124	4705	26.04	20231031	4.10	N	036540	500	824 억		8394165	N	N	19433	N	00	N
55	20240620	110423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5850	70	2	1.21	9260596050	1573571	48.77	5870	5990	5800	7510	4050	5780	5885.14	5.10	0	100591	6020	5900	5680	5560	5340	5960	5620	825	1730	500	4270	10	1	164460303	9621	-75.97	2.13	12	0.96	-77.00	2742.00	8150	20240124	-28.22	4705	20231031	24.34	8150	-28.22	20240124	5260	11.22	20240617	8150	-28.22	20240124	4705	24.34	20231031	4.10	N	036540	500	824 억		8394165	N	N	19433	N	00	N
56	20240620	100423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5880	100	2	1.73	8038168980	1365488	42.33	5870	5990	5800	7510	4050	5780	5886.73	5.10	0	91381	6020	5900	5680	5560	5340	5960	5620	825	1730	500	4270	10	1	164460303	9670	-76.36	2.14	12	0.83	-77.00	2742.00	8150	20240124	-27.85	4705	20231031	24.97	8150	-27.85	20240124	5260	11.79	20240617	8150	-27.85	20240124	4705	24.97	20231031	4.10	N	036540	500	824 억		8394165	N	N	19433	N	00	N
57	20240620	090428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5850	70	2	1.21	1350643390	230768	7.15	5870	5880	5810	7510	4050	5780	5853.07	5.10	0	-29839	6020	5900	5680	5560	5340	5960	5620	825	1730	500	4270	10	1	164460303	9621	-75.97	2.13	12	0.14	-77.00	2742.00	8150	20240124	-28.22	4705	20231031	24.34	8150	-28.22	20240124	5260	11.22	20240617	8150	-28.22	20240124	4705	24.34	20231031	4.10	N	036540	500	824 억		8394165	N	N	19433	N	00	N
58	20240619	160421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5780	390	2	7.24	17878586630	3168425	512.80	5460	5800	5460	7000	3780	5390	5641.87	5.03	0	117280	5476	5432	5396	5352	5316	5430	5350	825	1610	500	3980	10	1	164460303	9506	-75.06	2.11	12	1.93	-77.00	2742.00	8150	20240124	-29.08	4705	20231031	22.85	8150	-29.08	20240124	5260	9.89	20240617	8150	-29.08	20240124	4705	22.85	20231031	4.12	N	036540	500	824 억		8279241	N	N	19433	N	00	N
59	20240619	150419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5780	390	2	7.24	16013406780	2845848	460.59	5460	5790	5460	7000	3780	5390	5626.94	5.03	0	116242	5476	5432	5396	5352	5316	5430	5350	825	1610	500	3980	10	1	164460303	9506	-75.06	2.11	12	1.73	-77.00	2742.00	8150	20240124	-29.08	4705	20231031	22.85	8150	-29.08	20240124	5260	9.89	20240617	8150	-29.08	20240124	4705	22.85	20231031	4.12	N	036540	500	824 억		8279241	N	N	12550	N	00	N
60	20240619	140423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5690	300	2	5.57	9623123510	1730174	280.02	5460	5700	5460	7000	3780	5390	5561.94	5.03	0	53824	5476	5432	5396	5352	5316	5430	5350	825	1610	500	3980	10	1	164460303	9358	-73.90	2.08	12	1.05	-77.00	2742.00	8150	20240124	-30.18	4705	20231031	20.94	8150	-30.18	20240124	5260	8.17	20240617	8150	-30.18	20240124	4705	20.94	20231031	4.12	N	036540	500	824 억		8279241	N	N	12550	N	00	N
61	20240619	130421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5490	100	2	1.86	5350345820	969655	156.94	5460	5570	5460	7000	3780	5390	5517.78	5.03	0	29287	5476	5432	5396	5352	5316	5430	5350	825	1610	500	3980	10	1	164460303	9029	-71.30	2.00	12	0.59	-77.00	2742.00	8150	20240124	-32.64	4705	20231031	16.68	8150	-32.64	20240124	5260	4.37	20240617	8150	-32.64	20240124	4705	16.68	20231031	4.12	N	036540	500	824 억		8279241	N	N	12550	N	00	N
62	20240619	120419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5510	120	2	2.23	4870413970	882345	142.80	5460	5570	5460	7000	3780	5390	5519.85	5.03	0	47617	5476	5432	5396	5352	5316	5430	5350	825	1610	500	3980	10	1	164460303	9062	-71.56	2.01	12	0.54	-77.00	2742.00	8150	20240124	-32.39	4705	20231031	17.11	8150	-32.39	20240124	5260	4.75	20240617	8150	-32.39	20240124	4705	17.11	20231031	4.12	N	036540	500	824 억		8279241	N	N	12550	N	00	N
63	20240619	110421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5560	170	2	3.15	4225231600	765946	123.97	5460	5570	5460	7000	3780	5390	5516.36	5.03	0	63793	5476	5432	5396	5352	5316	5430	5350	825	1610	500	3980	10	1	164460303	9144	-72.21	2.03	12	0.47	-77.00	2742.00	8150	20240124	-31.78	4705	20231031	18.17	8150	-31.78	20240124	5260	5.70	20240617	8150	-31.78	20240124	4705	18.17	20231031	4.12	N	036540	500	824 억		8279241	N	N	12550	N	00	N
64	20240619	100423	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5500	110	2	2.04	2758658080	500898	81.07	5460	5560	5460	7000	3780	5390	5507.42	5.03	0	63461	5476	5432	5396	5352	5316	5430	5350	825	1610	500	3980	10	1	164460303	9045	-71.43	2.01	12	0.30	-77.00	2742.00	8150	20240124	-32.52	4705	20231031	16.90	8150	-32.52	20240124	5260	4.56	20240617	8150	-32.52	20240124	4705	16.90	20231031	4.12	N	036540	500	824 억		8279241	N	N	12550	N	00	N
65	20240619	090428	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5520	130	2	2.41	763156820	138990	22.50	5460	5530	5460	7000	3780	5390	5490.73	5.03	0	33902	5476	5432	5396	5352	5316	5430	5350	825	1610	500	3980	10	1	164460303	9078	-71.69	2.01	12	0.08	-77.00	2742.00	8150	20240124	-32.27	4705	20231031	17.32	8150	-32.27	20240124	5260	4.94	20240617	8150	-32.27	20240124	4705	17.32	20231031	4.12	N	036540	500	824 억		8279241	N	N	12550	N	00	N
66	20240618	160418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5390	50	2	0.94	3280857720	607157	124.29	5390	5440	5360	6940	3740	5340	5403.65	4.98	0	77910	5433	5386	5323	5276	5213	5410	5300	825	1600	500	3950	10	1	164460303	8864	-70.00	1.97	12	0.37	-77.00	2742.00	8150	20240124	-33.87	4705	20231031	14.56	8150	-33.87	20240124	5260	2.47	20240617	8150	-33.87	20240124	4705	14.56	20231031	4.11	N	036540	500	824 억		8184447	N	N	12550	N	00	N
67	20240618	150416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5400	60	2	1.12	3062756130	566677	116.00	5390	5440	5360	6940	3740	5340	5404.77	4.98	0	73486	5433	5386	5323	5276	5213	5410	5300	825	1600	500	3950	10	1	164460303	8881	-70.13	1.97	12	0.34	-77.00	2742.00	8150	20240124	-33.74	4705	20231031	14.77	8150	-33.74	20240124	5260	2.66	20240617	8150	-33.74	20240124	4705	14.77	20231031	4.11	N	036540	500	824 억		8184447	N	N	2328	N	00	N
68	20240618	140417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5400	60	2	1.12	2851945600	527588	108.00	5390	5440	5360	6940	3740	5340	5405.63	4.98	0	72274	5433	5386	5323	5276	5213	5410	5300	825	1600	500	3950	10	1	164460303	8881	-70.13	1.97	12	0.32	-77.00	2742.00	8150	20240124	-33.74	4705	20231031	14.77	8150	-33.74	20240124	5260	2.66	20240617	8150	-33.74	20240124	4705	14.77	20231031	4.11	N	036540	500	824 억		8184447	N	N	2328	N	00	N
69	20240618	130420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5390	50	2	0.94	2627943420	486092	99.50	5390	5440	5360	6940	3740	5340	5406.27	4.98	0	80314	5433	5386	5323	5276	5213	5410	5300	825	1600	500	3950	10	1	164460303	8864	-70.00	1.97	12	0.30	-77.00	2742.00	8150	20240124	-33.87	4705	20231031	14.56	8150	-33.87	20240124	5260	2.47	20240617	8150	-33.87	20240124	4705	14.56	20231031	4.11	N	036540	500	824 억		8184447	N	N	2328	N	00	N
70	20240618	120420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5400	60	2	1.12	2331822430	431245	88.28	5390	5440	5360	6940	3740	5340	5407.19	4.98	0	82925	5433	5386	5323	5276	5213	5410	5300	825	1600	500	3950	10	1	164460303	8881	-70.13	1.97	12	0.26	-77.00	2742.00	8150	20240124	-33.74	4705	20231031	14.77	8150	-33.74	20240124	5260	2.66	20240617	8150	-33.74	20240124	4705	14.77	20231031	4.11	N	036540	500	824 억		8184447	N	N	2328	N	00	N
71	20240618	110417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5400	60	2	1.12	1992349930	368485	75.43	5390	5440	5360	6940	3740	5340	5406.87	4.98	0	84054	5433	5386	5323	5276	5213	5410	5300	825	1600	500	3950	10	1	164460303	8881	-70.13	1.97	12	0.22	-77.00	2742.00	8150	20240124	-33.74	4705	20231031	14.77	8150	-33.74	20240124	5260	2.66	20240617	8150	-33.74	20240124	4705	14.77	20231031	4.11	N	036540	500	824 억		8184447	N	N	2328	N	00	N
72	20240618	100420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5430	90	2	1.69	1668690750	308563	63.16	5390	5440	5360	6940	3740	5340	5407.94	4.98	0	89239	5433	5386	5323	5276	5213	5410	5300	825	1600	500	3950	10	1	164460303	8930	-70.52	1.98	12	0.19	-77.00	2742.00	8150	20240124	-33.37	4705	20231031	15.41	8150	-33.37	20240124	5260	3.23	20240617	8150	-33.37	20240124	4705	15.41	20231031	4.11	N	036540	500	824 억		8184447	N	N	2328	N	00	N
73	20240618	090422	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5390	50	2	0.94	223551070	41466	8.49	5390	5410	5360	6940	3740	5340	5391.19	4.98	0	21576	5433	5386	5323	5276	5213	5410	5300	825	1600	500	3950	10	1	164460303	8864	-70.00	1.97	12	0.03	-77.00	2742.00	8150	20240124	-33.87	4705	20231031	14.56	8150	-33.87	20240124	5260	2.47	20240617	8150	-33.87	20240124	4705	14.56	20231031	4.11	N	036540	500	824 억		8184447	N	N	2328	N	00	N
74	20240617	160416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5340	50	2	0.95	2532912540	475511	49.90	5300	5370	5260	6870	3710	5290	5326.70	4.90	0	130059	5450	5370	5320	5240	5190	5345	5215	825	1580	500	3910	10	1	164460303	8782	-69.35	1.95	12	0.29	-77.00	2742.00	8150	20240124	-34.48	4705	20231031	13.50	8150	-34.48	20240124	5260	1.52	20240617	8150	-34.48	20240124	4705	13.50	20231031	4.10	N	036540	500	824 억		8060727	N	N	2328	N	00	N
75	20240617	150421	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5360	70	2	1.32	2336887770	438828	46.05	5300	5370	5260	6870	3710	5290	5325.29	4.90	0	119404	5450	5370	5320	5240	5190	5345	5215	825	1580	500	3910	10	1	164460303	8815	-69.61	1.95	12	0.27	-77.00	2742.00	8150	20240124	-34.23	4705	20231031	13.92	8150	-34.23	20240124	5260	1.90	20240617	8150	-34.23	20240124	4705	13.92	20231031	4.10	N	036540	500	824 억		8060727	N	N	19629	N	00	N
76	20240617	140414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5350	60	2	1.13	2037806670	382958	40.19	5300	5370	5260	6870	3710	5290	5321.23	4.90	0	101631	5450	5370	5320	5240	5190	5345	5215	825	1580	500	3910	10	1	164460303	8799	-69.48	1.95	12	0.23	-77.00	2742.00	8150	20240124	-34.36	4705	20231031	13.71	8150	-34.36	20240124	5260	1.71	20240617	8150	-34.36	20240124	4705	13.71	20231031	4.10	N	036540	500	824 억		8060727	N	N	19629	N	00	N
77	20240617	130415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5340	50	2	0.95	1814203260	341151	35.80	5300	5370	5260	6870	3710	5290	5317.89	4.90	0	89526	5450	5370	5320	5240	5190	5345	5215	825	1580	500	3910	10	1	164460303	8782	-69.35	1.95	12	0.21	-77.00	2742.00	8150	20240124	-34.48	4705	20231031	13.50	8150	-34.48	20240124	5260	1.52	20240617	8150	-34.48	20240124	4705	13.50	20231031	4.10	N	036540	500	824 억		8060727	N	N	19629	N	00	N
78	20240617	120415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5320	30	2	0.57	1628129150	306253	32.14	5300	5370	5260	6870	3710	5290	5316.29	4.90	0	79529	5450	5370	5320	5240	5190	5345	5215	825	1580	500	3910	10	1	164460303	8749	-69.09	1.94	12	0.19	-77.00	2742.00	8150	20240124	-34.72	4705	20231031	13.07	8150	-34.72	20240124	5260	1.14	20240617	8150	-34.72	20240124	4705	13.07	20231031	4.10	N	036540	500	824 억		8060727	N	N	19629	N	00	N
79	20240617	110412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5330	40	2	0.76	1428759200	268778	28.21	5300	5370	5260	6870	3710	5290	5315.76	4.90	0	82858	5450	5370	5320	5240	5190	5345	5215	825	1580	500	3910	10	1	164460303	8766	-69.22	1.94	12	0.16	-77.00	2742.00	8150	20240124	-34.60	4705	20231031	13.28	8150	-34.60	20240124	5260	1.33	20240617	8150	-34.60	20240124	4705	13.28	20231031	4.10	N	036540	500	824 억		8060727	N	N	19629	N	00	N
80	20240617	100415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5350	60	2	1.13	1064102720	200281	21.02	5300	5370	5260	6870	3710	5290	5313.05	4.90	0	61389	5450	5370	5320	5240	5190	5345	5215	825	1580	500	3910	10	1	164460303	8799	-69.48	1.95	12	0.12	-77.00	2742.00	8150	20240124	-34.36	4705	20231031	13.71	8150	-34.36	20240124	5260	1.71	20240617	8150	-34.36	20240124	4705	13.71	20231031	4.10	N	036540	500	824 억		8060727	N	N	19629	N	00	N
81	20240617	090416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5280	-10	5	-0.19	116931630	22120	2.32	5300	5300	5260	6870	3710	5290	5286.24	4.90	0	-8372	5450	5370	5320	5240	5190	5345	5215	825	1580	500	3910	10	1	164460303	8684	-68.57	1.93	12	0.01	-77.00	2742.00	8150	20240124	-35.21	4705	20231031	12.22	8150	-35.21	20240124	5260	0.38	20240617	8150	-35.21	20240124	4705	12.22	20231031	4.10	N	036540	500	824 억		8060727	N	N	19629	N	00	N
82	20240614	160343	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5290	-70	5	-1.31	4984457640	937615	82.98	5360	5400	5270	6960	3760	5360	5316.14	4.94	0	-82735	5546	5452	5396	5302	5246	5425	5275	825	1600	500	3960	10	1	164460303	8700	-68.70	1.93	12	0.57	-77.00	2742.00	8150	20240124	-35.09	4705	20231031	12.43	8150	-35.09	20240124	5270	0.38	20240614	8150	-35.09	20240124	4705	12.43	20231031	4.11	N	036540	500	824 억		8122980	N	N	19629	N	00	N
83	20240614	150343	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5290	-70	5	-1.31	4500537400	846117	74.88	5360	5400	5270	6960	3760	5360	5319.05	4.94	0	-69114	5546	5452	5396	5302	5246	5425	5275	825	1600	500	3960	10	1	164460303	8700	-68.70	1.93	12	0.51	-77.00	2742.00	8150	20240124	-35.09	4705	20231031	12.43	8150	-35.09	20240124	5270	0.38	20240614	8150	-35.09	20240124	4705	12.43	20231031	4.11	N	036540	500	824 억		8122980	N	N	59564	N	00	N
84	20240614	140343	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5300	-60	5	-1.12	3972989330	746390	66.06	5360	5400	5270	6960	3760	5360	5322.94	4.94	0	-65135	5546	5452	5396	5302	5246	5425	5275	825	1600	500	3960	10	1	164460303	8716	-68.83	1.93	12	0.45	-77.00	2742.00	8150	20240124	-34.97	4705	20231031	12.65	8150	-34.97	20240124	5270	0.57	20240614	8150	-34.97	20240124	4705	12.65	20231031	4.11	N	036540	500	824 억		8122980	N	N	59564	N	00	N
85	20240614	130343	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5290	-70	5	-1.31	3346350770	627742	55.56	5360	5400	5270	6960	3760	5360	5330.77	4.94	0	-50502	5546	5452	5396	5302	5246	5425	5275	825	1600	500	3960	10	1	164460303	8700	-68.70	1.93	12	0.38	-77.00	2742.00	8150	20240124	-35.09	4705	20231031	12.43	8150	-35.09	20240124	5270	0.38	20240614	8150	-35.09	20240124	4705	12.43	20231031	4.11	N	036540	500	824 억		8122980	N	N	59564	N	00	N
86	20240614	120345	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5330	-30	5	-0.56	2307506290	431605	38.20	5360	5400	5300	6960	3760	5360	5346.34	4.94	0	-58230	5546	5452	5396	5302	5246	5425	5275	825	1600	500	3960	10	1	164460303	8766	-69.22	1.94	12	0.26	-77.00	2742.00	8150	20240124	-34.60	4705	20231031	13.28	8150	-34.60	20240124	5300	0.57	20240614	8150	-34.60	20240124	4705	13.28	20231031	4.11	N	036540	500	824 억		8122980	N	N	59564	N	00	N
87	20240614	110409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5320	-40	5	-0.75	1892788150	353682	31.30	5360	5400	5300	6960	3760	5360	5351.67	4.94	0	-68087	5546	5452	5396	5302	5246	5425	5275	825	1600	500	3960	10	1	164460303	8749	-69.09	1.94	12	0.22	-77.00	2742.00	8150	20240124	-34.72	4705	20231031	13.07	8150	-34.72	20240124	5300	0.38	20240614	8150	-34.72	20240124	4705	13.07	20231031	4.11	N	036540	500	824 억		8122980	N	N	59564	N	00	N
88	20240614	100408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5380	20	2	0.37	987662330	184049	16.29	5360	5400	5340	6960	3760	5360	5366.30	4.94	0	-3247	5546	5452	5396	5302	5246	5425	5275	825	1600	500	3960	10	1	164460303	8848	-69.87	1.96	12	0.11	-77.00	2742.00	8150	20240124	-33.99	4705	20231031	14.35	8150	-33.99	20240124	5310	1.32	20240611	8150	-33.99	20240124	4705	14.35	20231031	4.11	N	036540	500	824 억		8122980	N	N	59564	N	00	N
89	20240614	090411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5380	20	2	0.37	193979530	36103	3.20	5360	5400	5360	6960	3760	5360	5372.95	4.94	0	14244	5546	5452	5396	5302	5246	5425	5275	825	1600	500	3960	10	1	164460303	8848	-69.87	1.96	12	0.02	-77.00	2742.00	8150	20240124	-33.99	4705	20231031	14.35	8150	-33.99	20240124	5310	1.32	20240611	8150	-33.99	20240124	4705	14.35	20231031	4.11	N	036540	500	824 억		8122980	N	N	59564	N	00	N
90	20240613	160405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5360	-10	5	-0.19	6008799760	1116743	185.81	5430	5490	5340	6980	3760	5370	5380.66	4.84	0	-10183	5423	5396	5353	5326	5283	5410	5340	825	1610	500	3970	10	1	164460303	8815	-69.61	1.95	12	0.68	-77.00	2742.00	8150	20240124	-34.23	4705	20231031	13.92	8150	-34.23	20240124	5310	0.94	20240611	8150	-34.23	20240124	4705	13.92	20231031	4.13	N	036540	500	824 억		7961582	N	N	59564	N	00	N
91	20240613	150412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5380	10	2	0.19	3929172760	728737	121.25	5430	5490	5340	6980	3760	5370	5391.76	4.84	0	43671	5423	5396	5353	5326	5283	5410	5340	825	1610	500	3970	10	1	164460303	8848	-69.87	1.96	12	0.44	-77.00	2742.00	8150	20240124	-33.99	4705	20231031	14.35	8150	-33.99	20240124	5310	1.32	20240611	8150	-33.99	20240124	4705	14.35	20231031	4.13	N	036540	500	824 억		7961582	N	N	33247	N	00	N
92	20240613	140407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5370	0	3	0.00	3401959230	630426	104.89	5430	5490	5340	6980	3760	5370	5396.29	4.84	0	23166	5423	5396	5353	5326	5283	5410	5340	825	1610	500	3970	10	1	164460303	8832	-69.74	1.96	12	0.38	-77.00	2742.00	8150	20240124	-34.11	4705	20231031	14.13	8150	-34.11	20240124	5310	1.13	20240611	8150	-34.11	20240124	4705	14.13	20231031	4.13	N	036540	500	824 억		7961582	N	N	33247	N	00	N
93	20240613	130408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5360	-10	5	-0.19	3010849800	557385	92.74	5430	5490	5340	6980	3760	5370	5401.74	4.84	0	26883	5423	5396	5353	5326	5283	5410	5340	825	1610	500	3970	10	1	164460303	8815	-69.61	1.95	12	0.34	-77.00	2742.00	8150	20240124	-34.23	4705	20231031	13.92	8150	-34.23	20240124	5310	0.94	20240611	8150	-34.23	20240124	4705	13.92	20231031	4.13	N	036540	500	824 억		7961582	N	N	33247	N	00	N
94	20240613	120409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5370	0	3	0.00	2603223250	481327	80.08	5430	5490	5340	6980	3760	5370	5408.43	4.84	0	4237	5423	5396	5353	5326	5283	5410	5340	825	1610	500	3970	10	1	164460303	8832	-69.74	1.96	12	0.29	-77.00	2742.00	8150	20240124	-34.11	4705	20231031	14.13	8150	-34.11	20240124	5310	1.13	20240611	8150	-34.11	20240124	4705	14.13	20231031	4.13	N	036540	500	824 억		7961582	N	N	33247	N	00	N
95	20240613	110405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5350	-20	5	-0.37	2143122210	395615	65.82	5430	5490	5340	6980	3760	5370	5417.19	4.84	0	-27067	5423	5396	5353	5326	5283	5410	5340	825	1610	500	3970	10	1	164460303	8799	-69.48	1.95	12	0.24	-77.00	2742.00	8150	20240124	-34.36	4705	20231031	13.71	8150	-34.36	20240124	5310	0.75	20240611	8150	-34.36	20240124	4705	13.71	20231031	4.13	N	036540	500	824 억		7961582	N	N	33247	N	00	N
96	20240613	100406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5390	20	2	0.37	1546806040	284541	47.34	5430	5490	5390	6980	3760	5370	5436.14	4.84	0	-11543	5423	5396	5353	5326	5283	5410	5340	825	1610	500	3970	10	1	164460303	8864	-70.00	1.97	12	0.17	-77.00	2742.00	8150	20240124	-33.87	4705	20231031	14.56	8150	-33.87	20240124	5310	1.51	20240611	8150	-33.87	20240124	4705	14.56	20231031	4.13	N	036540	500	824 억		7961582	N	N	33247	N	00	N
97	20240613	090410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5470	100	2	1.86	482021220	88287	14.69	5430	5490	5420	6980	3760	5370	5459.71	4.84	0	13889	5423	5396	5353	5326	5283	5410	5340	825	1610	500	3970	10	1	164460303	8996	-71.04	1.99	12	0.05	-77.00	2742.00	8150	20240124	-32.88	4705	20231031	16.26	8150	-32.88	20240124	5310	3.01	20240611	8150	-32.88	20240124	4705	16.26	20231031	4.13	N	036540	500	824 억		7961582	N	N	33247	N	00	N
98	20240612	160403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5370	50	2	0.94	3176466200	594593	85.10	5310	5380	5310	6910	3730	5320	5342.15	4.73	0	179391	5513	5416	5363	5266	5213	5390	5240	825	1590	500	3930	10	1	164460303	8832	-69.74	1.96	12	0.36	-77.00	2742.00	8150	20240124	-34.11	4705	20231031	14.13	8150	-34.11	20240124	5310	1.13	20240612	8150	-34.11	20240124	4705	14.13	20231031	4.12	N	036540	500	824 억		7778214	N	N	33247	N	00	N
99	20240612	150410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5360	40	2	0.75	2902400390	543481	77.79	5310	5380	5310	6910	3730	5320	5340.39	4.73	0	156651	5513	5416	5363	5266	5213	5390	5240	825	1590	500	3930	10	1	164460303	8815	-69.61	1.95	12	0.33	-77.00	2742.00	8150	20240124	-34.23	4705	20231031	13.92	8150	-34.23	20240124	5310	0.94	20240612	8150	-34.23	20240124	4705	13.92	20231031	4.12	N	036540	500	824 억		7778214	N	N	3465	N	00	N
100	20240612	140405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5330	10	2	0.19	2190794260	410105	58.70	5310	5380	5310	6910	3730	5320	5342.03	4.73	0	116188	5513	5416	5363	5266	5213	5390	5240	825	1590	500	3930	10	1	164460303	8766	-69.22	1.94	12	0.25	-77.00	2742.00	8150	20240124	-34.60	4705	20231031	13.28	8150	-34.60	20240124	5310	0.38	20240612	8150	-34.60	20240124	4705	13.28	20231031	4.12	N	036540	500	824 억		7778214	N	N	3465	N	00	N
101	20240612	130404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5350	30	2	0.56	1839339780	344231	49.27	5310	5380	5310	6910	3730	5320	5343.33	4.73	0	113869	5513	5416	5363	5266	5213	5390	5240	825	1590	500	3930	10	1	164460303	8799	-69.48	1.95	12	0.21	-77.00	2742.00	8150	20240124	-34.36	4705	20231031	13.71	8150	-34.36	20240124	5310	0.75	20240612	8150	-34.36	20240124	4705	13.71	20231031	4.12	N	036540	500	824 억		7778214	N	N	3465	N	00	N
102	20240612	120403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5330	10	2	0.19	1524310300	285191	40.82	5310	5380	5310	6910	3730	5320	5344.88	4.73	0	98367	5513	5416	5363	5266	5213	5390	5240	825	1590	500	3930	10	1	164460303	8766	-69.22	1.94	12	0.17	-77.00	2742.00	8150	20240124	-34.60	4705	20231031	13.28	8150	-34.60	20240124	5310	0.38	20240612	8150	-34.60	20240124	4705	13.28	20231031	4.12	N	036540	500	824 억		7778214	N	N	3465	N	00	N
103	20240612	110403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5360	40	2	0.75	1181918440	221050	31.64	5310	5380	5310	6910	3730	5320	5346.84	4.73	0	71433	5513	5416	5363	5266	5213	5390	5240	825	1590	500	3930	10	1	164460303	8815	-69.61	1.95	12	0.13	-77.00	2742.00	8150	20240124	-34.23	4705	20231031	13.92	8150	-34.23	20240124	5310	0.94	20240612	8150	-34.23	20240124	4705	13.92	20231031	4.12	N	036540	500	824 억		7778214	N	N	3465	N	00	N
104	20240612	100403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5350	30	2	0.56	733781810	137261	19.65	5310	5380	5310	6910	3730	5320	5345.89	4.73	0	38921	5513	5416	5363	5266	5213	5390	5240	825	1590	500	3930	10	1	164460303	8799	-69.48	1.95	12	0.08	-77.00	2742.00	8150	20240124	-34.36	4705	20231031	13.71	8150	-34.36	20240124	5310	0.75	20240612	8150	-34.36	20240124	4705	13.71	20231031	4.12	N	036540	500	824 억		7778214	N	N	3465	N	00	N
105	20240612	090404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5340	20	2	0.38	125766320	23638	3.38	5310	5350	5310	6910	3730	5320	5320.51	4.73	0	-1706	5513	5416	5363	5266	5213	5390	5240	825	1590	500	3930	10	1	164460303	8782	-69.35	1.95	12	0.01	-77.00	2742.00	8150	20240124	-34.48	4705	20231031	13.50	8150	-34.48	20240124	5310	0.56	20240612	8150	-34.48	20240124	4705	13.50	20231031	4.12	N	036540	500	824 억		7778214	N	N	3465	N	00	N
106	20240610	160400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5420	-40	5	-0.73	2466798150	455336	74.20	5390	5470	5380	7090	3830	5460	5417.45	4.72	0	64165	5600	5530	5490	5420	5380	5510	5400	825	1630	500	4040	10	1	164460303	8914	-70.39	1.98	12	0.28	-77.00	2742.00	8150	20240124	-33.50	4705	20231031	15.20	8150	-33.50	20240124	5320	1.88	20240604	8150	-33.50	20240124	4705	15.20	20231031	4.14	N	036540	500	824 억		7769115	N	N	23365	N	00	N
107	20240610	150403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	-20	5	-0.37	2207829420	407611	66.42	5390	5470	5380	7090	3830	5460	5416.42	4.72	0	54604	5600	5530	5490	5420	5380	5510	5400	825	1630	500	4040	10	1	164460303	8947	-70.65	1.98	12	0.25	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5320	2.26	20240604	8150	-33.25	20240124	4705	15.62	20231031	4.14	N	036540	500	824 억		7769115	N	N	21161	N	00	N
108	20240610	140402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	-20	5	-0.37	1840066610	339838	55.38	5390	5470	5380	7090	3830	5460	5414.42	4.72	0	12402	5600	5530	5490	5420	5380	5510	5400	825	1630	500	4040	10	1	164460303	8947	-70.65	1.98	12	0.21	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5320	2.26	20240604	8150	-33.25	20240124	4705	15.62	20231031	4.14	N	036540	500	824 억		7769115	N	N	21161	N	00	N
109	20240610	130401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5420	-40	5	-0.73	1472671710	272075	44.33	5390	5470	5380	7090	3830	5460	5412.59	4.72	0	-14926	5600	5530	5490	5420	5380	5510	5400	825	1630	500	4040	10	1	164460303	8914	-70.39	1.98	12	0.17	-77.00	2742.00	8150	20240124	-33.50	4705	20231031	15.20	8150	-33.50	20240124	5320	1.88	20240604	8150	-33.50	20240124	4705	15.20	20231031	4.14	N	036540	500	824 억		7769115	N	N	21161	N	00	N
110	20240610	120402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5420	-40	5	-0.73	1296664000	239581	39.04	5390	5470	5380	7090	3830	5460	5412.04	4.72	0	-15163	5600	5530	5490	5420	5380	5510	5400	825	1630	500	4040	10	1	164460303	8914	-70.39	1.98	12	0.15	-77.00	2742.00	8150	20240124	-33.50	4705	20231031	15.20	8150	-33.50	20240124	5320	1.88	20240604	8150	-33.50	20240124	4705	15.20	20231031	4.14	N	036540	500	824 억		7769115	N	N	21161	N	00	N
111	20240610	110404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5400	-60	5	-1.10	1004095650	185374	30.21	5390	5470	5390	7090	3830	5460	5416.39	4.72	0	-17550	5600	5530	5490	5420	5380	5510	5400	825	1630	500	4040	10	1	164460303	8881	-70.13	1.97	12	0.11	-77.00	2742.00	8150	20240124	-33.74	4705	20231031	14.77	8150	-33.74	20240124	5320	1.50	20240604	8150	-33.74	20240124	4705	14.77	20231031	4.14	N	036540	500	824 억		7769115	N	N	21161	N	00	N
112	20240610	100401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	-20	5	-0.37	529793140	97681	15.92	5390	5470	5390	7090	3830	5460	5423.38	4.72	0	12750	5600	5530	5490	5420	5380	5510	5400	825	1630	500	4040	10	1	164460303	8947	-70.65	1.98	12	0.06	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5320	2.26	20240604	8150	-33.25	20240124	4705	15.62	20231031	4.14	N	036540	500	824 억		7769115	N	N	21161	N	00	N
113	20240610	090407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5420	-40	5	-0.73	135565630	25100	4.09	5390	5440	5390	7090	3830	5460	5398.90	4.72	0	-3342	5600	5530	5490	5420	5380	5510	5400	825	1630	500	4040	10	1	164460303	8914	-70.39	1.98	12	0.02	-77.00	2742.00	8150	20240124	-33.50	4705	20231031	15.20	8150	-33.50	20240124	5320	1.88	20240604	8150	-33.50	20240124	4705	15.20	20231031	4.14	N	036540	500	824 억		7769115	N	N	21161	N	00	N
114	20240607	160413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5460	10	2	0.18	3342969240	607986	51.31	5500	5560	5450	7080	3820	5450	5498.45	4.63	0	115011	5736	5592	5496	5352	5256	5665	5425	825	1630	500	4030	10	1	164460303	8980	-70.91	1.99	12	0.37	-77.00	2742.00	8150	20240124	-33.01	4705	20231031	16.05	8150	-33.01	20240124	5320	2.63	20240604	8150	-33.01	20240124	4705	16.05	20231031	4.15	N	036540	500	824 억		7622532	N	N	21161	N	00	N
115	20240607	150416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5470	20	2	0.37	3022027750	549226	46.35	5500	5560	5460	7080	3820	5450	5502.34	4.63	0	113272	5736	5592	5496	5352	5256	5665	5425	825	1630	500	4030	10	1	164460303	8996	-71.04	1.99	12	0.33	-77.00	2742.00	8150	20240124	-32.88	4705	20231031	16.26	8150	-32.88	20240124	5320	2.82	20240604	8150	-32.88	20240124	4705	16.26	20231031	4.15	N	036540	500	824 억		7622532	N	N	5110	N	00	N
116	20240607	140414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5480	30	2	0.55	2616002900	475021	40.09	5500	5560	5460	7080	3820	5450	5507.13	4.63	0	101130	5736	5592	5496	5352	5256	5665	5425	825	1630	500	4030	10	1	164460303	9012	-71.17	2.00	12	0.29	-77.00	2742.00	8150	20240124	-32.76	4705	20231031	16.47	8150	-32.76	20240124	5320	3.01	20240604	8150	-32.76	20240124	4705	16.47	20231031	4.15	N	036540	500	824 억		7622532	N	N	5110	N	00	N
117	20240607	130414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5480	30	2	0.55	2362986780	428843	36.19	5500	5560	5460	7080	3820	5450	5510.14	4.63	0	100036	5736	5592	5496	5352	5256	5665	5425	825	1630	500	4030	10	1	164460303	9012	-71.17	2.00	12	0.26	-77.00	2742.00	8150	20240124	-32.76	4705	20231031	16.47	8150	-32.76	20240124	5320	3.01	20240604	8150	-32.76	20240124	4705	16.47	20231031	4.15	N	036540	500	824 억		7622532	N	N	5110	N	00	N
118	20240607	120413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5480	30	2	0.55	2196698290	398512	33.63	5500	5560	5460	7080	3820	5450	5512.25	4.63	0	99617	5736	5592	5496	5352	5256	5665	5425	825	1630	500	4030	10	1	164460303	9012	-71.17	2.00	12	0.24	-77.00	2742.00	8150	20240124	-32.76	4705	20231031	16.47	8150	-32.76	20240124	5320	3.01	20240604	8150	-32.76	20240124	4705	16.47	20231031	4.15	N	036540	500	824 억		7622532	N	N	5110	N	00	N
119	20240607	110413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5500	50	2	0.92	1878629210	340632	28.75	5500	5560	5460	7080	3820	5450	5515.13	4.63	0	102328	5736	5592	5496	5352	5256	5665	5425	825	1630	500	4030	10	1	164460303	9045	-71.43	2.01	12	0.21	-77.00	2742.00	8150	20240124	-32.52	4705	20231031	16.90	8150	-32.52	20240124	5320	3.38	20240604	8150	-32.52	20240124	4705	16.90	20231031	4.15	N	036540	500	824 억		7622532	N	N	5110	N	00	N
120	20240607	100412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5530	80	2	1.47	1399785270	253544	21.40	5500	5560	5460	7080	3820	5450	5520.88	4.63	0	83464	5736	5592	5496	5352	5256	5665	5425	825	1630	500	4030	10	1	164460303	9095	-71.82	2.02	12	0.15	-77.00	2742.00	8150	20240124	-32.15	4705	20231031	17.53	8150	-32.15	20240124	5320	3.95	20240604	8150	-32.15	20240124	4705	17.53	20231031	4.15	N	036540	500	824 억		7622532	N	N	5110	N	00	N
121	20240607	090410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5490	40	2	0.73	145175260	26345	2.22	5500	5550	5490	7080	3820	5450	5510.54	4.63	0	-12808	5736	5592	5496	5352	5256	5665	5425	825	1630	500	4030	10	1	164460303	9029	-71.30	2.00	12	0.02	-77.00	2742.00	8150	20240124	-32.64	4705	20231031	16.68	8150	-32.64	20240124	5320	3.20	20240604	8150	-32.64	20240124	4705	16.68	20231031	4.15	N	036540	500	824 억		7622532	N	N	5110	N	00	N
122	20240605	160410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5450	120	2	2.25	6490681040	1178113	169.83	5400	5640	5400	6920	3740	5330	5509.47	4.66	0	-54723	5510	5420	5370	5280	5230	5395	5255	825	1590	500	3940	10	1	164460303	8963	-70.78	1.99	12	0.72	-77.00	2742.00	8150	20240124	-33.13	4705	20231031	15.83	8150	-33.13	20240124	5320	2.44	20240604	8150	-33.13	20240124	4705	15.83	20231031	4.18	N	036540	500	824 억		7667435	N	N	5110	N	00	N
123	20240605	150410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5470	140	2	2.63	6140988240	1114006	160.59	5400	5640	5400	6920	3740	5330	5512.53	4.66	0	-72956	5510	5420	5370	5280	5230	5395	5255	825	1590	500	3940	10	1	164460303	8996	-71.04	1.99	12	0.68	-77.00	2742.00	8150	20240124	-32.88	4705	20231031	16.26	8150	-32.88	20240124	5320	2.82	20240604	8150	-32.88	20240124	4705	16.26	20231031	4.18	N	036540	500	824 억		7667435	N	N	4687	N	00	N
124	20240605	140409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5500	170	2	3.19	5829971180	1057187	152.40	5400	5640	5400	6920	3740	5330	5514.61	4.66	0	-76570	5510	5420	5370	5280	5230	5395	5255	825	1590	500	3940	10	1	164460303	9045	-71.43	2.01	12	0.64	-77.00	2742.00	8150	20240124	-32.52	4705	20231031	16.90	8150	-32.52	20240124	5320	3.38	20240604	8150	-32.52	20240124	4705	16.90	20231031	4.18	N	036540	500	824 억		7667435	N	N	4687	N	00	N
125	20240605	130411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	110	2	2.06	5352562800	970123	139.85	5400	5640	5400	6920	3740	5330	5517.41	4.66	0	-90842	5510	5420	5370	5280	5230	5395	5255	825	1590	500	3940	10	1	164460303	8947	-70.65	1.98	12	0.59	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5320	2.26	20240604	8150	-33.25	20240124	4705	15.62	20231031	4.18	N	036540	500	824 억		7667435	N	N	4687	N	00	N
126	20240605	120409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5450	120	2	2.25	5174156150	937360	135.12	5400	5640	5400	6920	3740	5330	5519.92	4.66	0	-86687	5510	5420	5370	5280	5230	5395	5255	825	1590	500	3940	10	1	164460303	8963	-70.78	1.99	12	0.57	-77.00	2742.00	8150	20240124	-33.13	4705	20231031	15.83	8150	-33.13	20240124	5320	2.44	20240604	8150	-33.13	20240124	4705	15.83	20231031	4.18	N	036540	500	824 억		7667435	N	N	4687	N	00	N
127	20240605	110411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	110	2	2.06	4958826920	897923	129.44	5400	5640	5400	6920	3740	5330	5522.55	4.66	0	-79455	5510	5420	5370	5280	5230	5395	5255	825	1590	500	3940	10	1	164460303	8947	-70.65	1.98	12	0.55	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5320	2.26	20240604	8150	-33.25	20240124	4705	15.62	20231031	4.18	N	036540	500	824 억		7667435	N	N	4687	N	00	N
128	20240605	100411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	110	2	2.06	4490005890	811526	116.98	5400	5640	5400	6920	3740	5330	5532.79	4.66	0	-82837	5510	5420	5370	5280	5230	5395	5255	825	1590	500	3940	10	1	164460303	8947	-70.65	1.98	12	0.49	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5320	2.26	20240604	8150	-33.25	20240124	4705	15.62	20231031	4.18	N	036540	500	824 억		7667435	N	N	4687	N	00	N
129	20240605	090410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	110	2	2.06	329063220	60674	8.75	5400	5460	5400	6920	3740	5330	5423.46	4.66	0	12223	5510	5420	5370	5280	5230	5395	5255	825	1590	500	3940	10	1	164460303	8947	-70.65	1.98	12	0.04	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5320	2.26	20240604	8150	-33.25	20240124	4705	15.62	20231031	4.18	N	036540	500	824 억		7667435	N	N	4687	N	00	N
130	20240604	160407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5330	-120	5	-2.20	3562009130	661115	146.33	5420	5460	5320	7080	3820	5450	5388.06	4.66	0	-25607	5523	5486	5433	5396	5343	5505	5415	825	1630	500	4030	10	1	164460303	8766	-69.22	1.94	12	0.40	-77.00	2742.00	8150	20240124	-34.60	4705	20231031	13.28	8150	-34.60	20240124	5320	0.19	20240604	8150	-34.60	20240124	4705	13.28	20231031	4.19	N	036540	500	824 억		7665128	N	N	4687	N	00	N
131	20240604	150407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5340	-110	5	-2.02	3197106020	592733	131.20	5420	5460	5330	7080	3820	5450	5393.84	4.66	0	-32559	5523	5486	5433	5396	5343	5505	5415	825	1630	500	4030	10	1	164460303	8782	-69.35	1.95	12	0.36	-77.00	2742.00	8150	20240124	-34.48	4705	20231031	13.50	8150	-34.48	20240124	5330	0.19	20240604	8150	-34.48	20240124	4705	13.50	20231031	4.19	N	036540	500	824 억		7665128	N	N	192	N	00	N
132	20240604	140408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5380	-70	5	-1.28	2525058420	467215	103.42	5420	5460	5340	7080	3820	5450	5404.49	4.66	0	-12133	5523	5486	5433	5396	5343	5505	5415	825	1630	500	4030	10	1	164460303	8848	-69.87	1.96	12	0.28	-77.00	2742.00	8150	20240124	-33.99	4705	20231031	14.35	8150	-33.99	20240124	5340	0.75	20240604	8150	-33.99	20240124	4705	14.35	20231031	4.19	N	036540	500	824 억		7665128	N	N	192	N	00	N
133	20240604	130407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5400	-50	5	-0.92	2305692010	426551	94.42	5420	5460	5340	7080	3820	5450	5405.43	4.66	0	-12697	5523	5486	5433	5396	5343	5505	5415	825	1630	500	4030	10	1	164460303	8881	-70.13	1.97	12	0.26	-77.00	2742.00	8150	20240124	-33.74	4705	20231031	14.77	8150	-33.74	20240124	5340	1.12	20240604	8150	-33.74	20240124	4705	14.77	20231031	4.19	N	036540	500	824 억		7665128	N	N	192	N	00	N
134	20240604	120406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5430	-20	5	-0.37	2086901670	386095	85.46	5420	5460	5340	7080	3820	5450	5405.15	4.66	0	-18467	5523	5486	5433	5396	5343	5505	5415	825	1630	500	4030	10	1	164460303	8930	-70.52	1.98	12	0.23	-77.00	2742.00	8150	20240124	-33.37	4705	20231031	15.41	8150	-33.37	20240124	5340	1.69	20240604	8150	-33.37	20240124	4705	15.41	20231031	4.19	N	036540	500	824 억		7665128	N	N	192	N	00	N
135	20240604	110404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5410	-40	5	-0.73	1711684900	316915	70.15	5420	5460	5340	7080	3820	5450	5401.08	4.66	0	-23586	5523	5486	5433	5396	5343	5505	5415	825	1630	500	4030	10	1	164460303	8897	-70.26	1.97	12	0.19	-77.00	2742.00	8150	20240124	-33.62	4705	20231031	14.98	8150	-33.62	20240124	5340	1.31	20240604	8150	-33.62	20240124	4705	14.98	20231031	4.19	N	036540	500	824 억		7665128	N	N	192	N	00	N
136	20240604	100405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	-10	5	-0.18	1243209960	230608	51.04	5420	5440	5340	7080	3820	5450	5391.01	4.66	0	-40531	5523	5486	5433	5396	5343	5505	5415	825	1630	500	4030	10	1	164460303	8947	-70.65	1.98	12	0.14	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5340	1.87	20240604	8150	-33.25	20240124	4705	15.62	20231031	4.19	N	036540	500	824 억		7665128	N	N	192	N	00	N
137	20240604	090407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5420	-30	5	-0.55	74434160	13736	3.04	5420	5440	5410	7080	3820	5450	5418.90	4.66	0	-46	5523	5486	5433	5396	5343	5505	5415	825	1630	500	4030	10	1	164460303	8914	-70.39	1.98	12	0.01	-77.00	2742.00	8150	20240124	-33.50	4705	20231031	15.20	8150	-33.50	20240124	5370	0.93	20240531	8150	-33.50	20240124	4705	15.20	20231031	4.19	N	036540	500	824 억		7665128	N	N	192	N	00	N
138	20240603	160402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5450	50	2	0.93	2415118890	444803	58.20	5410	5470	5380	7020	3780	5400	5429.52	4.66	0	2653	5606	5502	5436	5332	5266	5470	5300	825	1620	500	3990	10	1	164460303	8963	-70.78	1.99	12	0.27	-77.00	2742.00	8150	20240124	-33.13	4705	20231031	15.83	8150	-33.13	20240124	5370	1.49	20240531	8150	-33.13	20240124	4705	15.83	20231031	4.20	N	036540	500	824 억		7668987	N	N	192	N	00	N
139	20240603	150403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	40	2	0.74	2140366770	394234	51.59	5410	5470	5380	7020	3780	5400	5429.18	4.66	0	-7445	5606	5502	5436	5332	5266	5470	5300	825	1620	500	3990	10	1	164460303	8947	-70.65	1.98	12	0.24	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5370	1.30	20240531	8150	-33.25	20240124	4705	15.62	20231031	4.20	N	036540	500	824 억		7668987	N	N	848	N	00	N
140	20240603	140402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5450	50	2	0.93	1984038920	365517	47.83	5410	5470	5380	7020	3780	5400	5428.03	4.66	0	-5635	5606	5502	5436	5332	5266	5470	5300	825	1620	500	3990	10	1	164460303	8963	-70.78	1.99	12	0.22	-77.00	2742.00	8150	20240124	-33.13	4705	20231031	15.83	8150	-33.13	20240124	5370	1.49	20240531	8150	-33.13	20240124	4705	15.83	20231031	4.20	N	036540	500	824 억		7668987	N	N	848	N	00	N
141	20240603	130402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	40	2	0.74	1772997730	326771	42.76	5410	5470	5380	7020	3780	5400	5425.81	4.66	0	-10003	5606	5502	5436	5332	5266	5470	5300	825	1620	500	3990	10	1	164460303	8947	-70.65	1.98	12	0.20	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5370	1.30	20240531	8150	-33.25	20240124	4705	15.62	20231031	4.20	N	036540	500	824 억		7668987	N	N	848	N	00	N
142	20240603	120402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5420	20	2	0.37	1441417820	265641	34.76	5410	5470	5380	7020	3780	5400	5426.19	4.66	0	-12062	5606	5502	5436	5332	5266	5470	5300	825	1620	500	3990	10	1	164460303	8914	-70.39	1.98	12	0.16	-77.00	2742.00	8150	20240124	-33.50	4705	20231031	15.20	8150	-33.50	20240124	5370	0.93	20240531	8150	-33.50	20240124	4705	15.20	20231031	4.20	N	036540	500	824 억		7668987	N	N	848	N	00	N
143	20240603	110400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5430	30	2	0.56	1243057790	229060	29.97	5410	5470	5380	7020	3780	5400	5426.78	4.66	0	-16430	5606	5502	5436	5332	5266	5470	5300	825	1620	500	3990	10	1	164460303	8930	-70.52	1.98	12	0.14	-77.00	2742.00	8150	20240124	-33.37	4705	20231031	15.41	8150	-33.37	20240124	5370	1.12	20240531	8150	-33.37	20240124	4705	15.41	20231031	4.20	N	036540	500	824 억		7668987	N	N	848	N	00	N
144	20240603	100359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5440	40	2	0.74	873607760	160985	21.07	5410	5470	5380	7020	3780	5400	5426.64	4.66	0	-3369	5606	5502	5436	5332	5266	5470	5300	825	1620	500	3990	10	1	164460303	8947	-70.65	1.98	12	0.10	-77.00	2742.00	8150	20240124	-33.25	4705	20231031	15.62	8150	-33.25	20240124	5370	1.30	20240531	8150	-33.25	20240124	4705	15.62	20231031	4.20	N	036540	500	824 억		7668987	N	N	848	N	00	N
145	20240603	090359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5390	-10	5	-0.19	172945780	32014	4.19	5410	5420	5380	7020	3780	5400	5402.19	4.66	0	-15752	5606	5502	5436	5332	5266	5470	5300	825	1620	500	3990	10	1	164460303	8864	-70.00	1.97	12	0.02	-77.00	2742.00	8150	20240124	-33.87	4705	20231031	14.56	8150	-33.87	20240124	5370	0.37	20240531	8150	-33.87	20240124	4705	14.56	20231031	4.20	N	036540	500	824 억		7668987	N	N	848	N	00	N