KissMeData/036810/price/prices-20240501.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	20240531	160447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34750	650	2	1.91	28908362850	828451	165.19	34200	36000	33350	44300	23900	34100	34895.87	5.58	0	-18213	35433	34766	34183	33516	32933	35100	33850	109	10200	500	25230	50	1	21756789	7560	-55.78	3.07	12	3.81	-623.00	11322.00	38400	20240429	-9.51	17330	20231031	100.52	38400	-9.51	20240429	20500	69.51	20240201	38400	-9.51	20240429	17330	100.52	20231031	5.03	N	036810	500	108 억		1213047	N	N	154	N	00	N
3	20240531	150445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34650	550	2	1.61	27474336050	787222	156.97	34200	36000	33350	44300	23900	34100	34901.67	5.58	0	-18576	35433	34766	34183	33516	32933	35100	33850	109	10200	500	25230	50	1	21756789	7539	-55.62	3.06	12	3.62	-623.00	11322.00	38400	20240429	-9.77	17330	20231031	99.94	38400	-9.77	20240429	20500	69.02	20240201	38400	-9.77	20240429	17330	99.94	20231031	5.03	N	036810	500	108 억		1213047	N	N	1116	N	00	N
4	20240531	140446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35200	1100	2	3.23	24726982650	708290	141.23	34200	36000	33350	44300	23900	34100	34912.29	5.58	0	-25284	35433	34766	34183	33516	32933	35100	33850	109	10200	500	25230	50	1	21756789	7658	-56.50	3.11	12	3.26	-623.00	11322.00	38400	20240429	-8.33	17330	20231031	103.12	38400	-8.33	20240429	20500	71.71	20240201	38400	-8.33	20240429	17330	103.12	20231031	5.03	N	036810	500	108 억		1213047	N	N	1116	N	00	N
5	20240531	130448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35100	1000	2	2.93	22502405550	644770	128.56	34200	36000	33350	44300	23900	34100	34901.49	5.58	0	-32324	35433	34766	34183	33516	32933	35100	33850	109	10200	500	25230	50	1	21756789	7637	-56.34	3.10	12	2.96	-623.00	11322.00	38400	20240429	-8.59	17330	20231031	102.54	38400	-8.59	20240429	20500	71.22	20240201	38400	-8.59	20240429	17330	102.54	20231031	5.03	N	036810	500	108 억		1213047	N	N	1116	N	00	N
6	20240531	120449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35400	1300	2	3.81	20548360050	589408	117.52	34200	36000	33350	44300	23900	34100	34864.37	5.58	0	-48541	35433	34766	34183	33516	32933	35100	33850	109	10200	500	25230	50	1	21756789	7702	-56.82	3.13	12	2.71	-623.00	11322.00	38400	20240429	-7.81	17330	20231031	104.27	38400	-7.81	20240429	20500	72.68	20240201	38400	-7.81	20240429	17330	104.27	20231031	5.03	N	036810	500	108 억		1213047	N	N	1116	N	00	N
7	20240531	110447	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35750	1650	2	4.84	13264770750	384702	76.71	34200	35850	33350	44300	23900	34100	34481.91	5.58	0	-17840	35433	34766	34183	33516	32933	35100	33850	109	10200	500	25230	50	1	21756789	7778	-57.38	3.16	12	1.77	-623.00	11322.00	38400	20240429	-6.90	17330	20231031	106.29	38400	-6.90	20240429	20500	74.39	20240201	38400	-6.90	20240429	17330	106.29	20231031	5.03	N	036810	500	108 억		1213047	N	N	1116	N	00	N
8	20240531	100449	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34400	300	2	0.88	5537003200	163744	32.65	34200	34600	33350	44300	23900	34100	33812.75	5.58	0	-8283	35433	34766	34183	33516	32933	35100	33850	109	10200	500	25230	50	1	21756789	7484	-55.22	3.04	12	0.75	-623.00	11322.00	38400	20240429	-10.42	17330	20231031	98.50	38400	-10.42	20240429	20500	67.80	20240201	38400	-10.42	20240429	17330	98.50	20231031	5.03	N	036810	500	108 억		1213047	N	N	1116	N	00	N
9	20240531	090445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33700	-400	5	-1.17	1480920400	43669	8.71	34200	34600	33550	44300	23900	34100	33906.72	5.58	0	-6608	35433	34766	34183	33516	32933	35100	33850	109	10200	500	25230	50	1	21756789	7332	-54.09	2.98	12	0.20	-623.00	11322.00	38400	20240429	-12.24	17330	20231031	94.46	38400	-12.24	20240429	20500	64.39	20240201	38400	-12.24	20240429	17330	94.46	20231031	5.03	N	036810	500	108 억		1213047	N	N	1116	N	00	N
10	20240530	160444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34100	-150	5	-0.44	16868135350	491816	45.18	33950	34850	33600	44500	24000	34250	34298.65	5.68	0	-24221	37150	35700	34950	33500	32750	35325	33125	109	10250	500	25340	50	1	21756789	7419	-54.74	3.01	12	2.26	-623.00	11322.00	38400	20240429	-11.20	17330	20231031	96.77	38400	-11.20	20240429	20500	66.34	20240201	38400	-11.20	20240429	17330	96.77	20231031	5.08	N	036810	500	108 억		1235461	N	N	1116	N	00	N
11	20240530	150445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34150	-100	5	-0.29	15301403500	445932	40.97	33950	34850	33600	44500	24000	34250	34313.32	5.68	0	-32233	37150	35700	34950	33500	32750	35325	33125	109	10250	500	25340	50	1	21756789	7430	-54.82	3.02	12	2.05	-623.00	11322.00	38400	20240429	-11.07	17330	20231031	97.06	38400	-11.07	20240429	20500	66.59	20240201	38400	-11.07	20240429	17330	97.06	20231031	5.08	N	036810	500	108 억		1235461	N	N	1957	N	00	N
12	20240530	140445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34600	350	2	1.02	13147048750	383428	35.22	33950	34850	33600	44500	24000	34250	34288.19	5.68	0	-31484	37150	35700	34950	33500	32750	35325	33125	109	10250	500	25340	50	1	21756789	7528	-55.54	3.06	12	1.76	-623.00	11322.00	38400	20240429	-9.90	17330	20231031	99.65	38400	-9.90	20240429	20500	68.78	20240201	38400	-9.90	20240429	17330	99.65	20231031	5.08	N	036810	500	108 억		1235461	N	N	1957	N	00	N
13	20240530	130446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34650	400	2	1.17	11439199700	333846	30.67	33950	34850	33600	44500	24000	34250	34264.90	5.68	0	-28831	37150	35700	34950	33500	32750	35325	33125	109	10250	500	25340	50	1	21756789	7539	-55.62	3.06	12	1.53	-623.00	11322.00	38400	20240429	-9.77	17330	20231031	99.94	38400	-9.77	20240429	20500	69.02	20240201	38400	-9.77	20240429	17330	99.94	20231031	5.08	N	036810	500	108 억		1235461	N	N	1957	N	00	N
14	20240530	120445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34550	300	2	0.88	10147299400	296586	27.25	33950	34800	33600	44500	24000	34250	34213.67	5.68	0	-27080	37150	35700	34950	33500	32750	35325	33125	109	10250	500	25340	50	1	21756789	7517	-55.46	3.05	12	1.36	-623.00	11322.00	38400	20240429	-10.03	17330	20231031	99.37	38400	-10.03	20240429	20500	68.54	20240201	38400	-10.03	20240429	17330	99.37	20231031	5.08	N	036810	500	108 억		1235461	N	N	1957	N	00	N
15	20240530	110445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34550	300	2	0.88	9120239450	266722	24.50	33950	34800	33600	44500	24000	34250	34193.78	5.68	0	-27818	37150	35700	34950	33500	32750	35325	33125	109	10250	500	25340	50	1	21756789	7517	-55.46	3.05	12	1.23	-623.00	11322.00	38400	20240429	-10.03	17330	20231031	99.37	38400	-10.03	20240429	20500	68.54	20240201	38400	-10.03	20240429	17330	99.37	20231031	5.08	N	036810	500	108 억		1235461	N	N	1957	N	00	N
16	20240530	100446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34050	-200	5	-0.58	5861713050	172148	15.81	33950	34600	33600	44500	24000	34250	34050.32	5.68	0	-8189	37150	35700	34950	33500	32750	35325	33125	109	10250	500	25340	50	1	21756789	7408	-54.65	3.01	12	0.79	-623.00	11322.00	38400	20240429	-11.33	17330	20231031	96.48	38400	-11.33	20240429	20500	66.10	20240201	38400	-11.33	20240429	17330	96.48	20231031	5.08	N	036810	500	108 억		1235461	N	N	1957	N	00	N
17	20240530	090446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33700	-550	5	-1.61	1355341850	39881	3.66	33950	34350	33700	44500	24000	34250	33984.06	5.68	0	174	37150	35700	34950	33500	32750	35325	33125	109	10250	500	25340	50	1	21756789	7332	-54.09	2.98	12	0.18	-623.00	11322.00	38400	20240429	-12.24	17330	20231031	94.46	38400	-12.24	20240429	20500	64.39	20240201	38400	-12.24	20240429	17330	94.46	20231031	5.08	N	036810	500	108 억		1235461	N	N	1957	N	00	N
18	20240529	160441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34250	-1200	5	-3.39	37906120650	1075168	15.77	35750	36400	34200	46050	24850	35450	35259.94	5.85	0	-37847	41683	38566	35083	31966	28483	40125	33525	109	10600	500	26230	50	1	21756789	7452	-54.98	3.03	12	4.94	-623.00	11322.00	38400	20240429	-10.81	17330	20231031	97.63	38400	-10.81	20240429	20500	67.07	20240201	38400	-10.81	20240429	17330	97.63	20231031	5.06	N	036810	500	108 억		1273147	N	N	1957	N	00	N
19	20240529	150441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34700	-750	5	-2.12	35184559850	995901	14.61	35750	36400	34250	46050	24850	35450	35329.35	5.85	0	-35209	41683	38566	35083	31966	28483	40125	33525	109	10600	500	26230	50	1	21756789	7550	-55.70	3.06	12	4.58	-623.00	11322.00	38400	20240429	-9.64	17330	20231031	100.23	38400	-9.64	20240429	20500	69.27	20240201	38400	-9.64	20240429	17330	100.23	20231031	5.06	N	036810	500	108 억		1273147	N	N	3444	N	00	N
20	20240529	140443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34550	-900	5	-2.54	32821602500	927246	13.60	35750	36400	34250	46050	24850	35450	35396.86	5.85	0	-26232	41683	38566	35083	31966	28483	40125	33525	109	10600	500	26230	50	1	21756789	7517	-55.46	3.05	12	4.26	-623.00	11322.00	38400	20240429	-10.03	17330	20231031	99.37	38400	-10.03	20240429	20500	68.54	20240201	38400	-10.03	20240429	17330	99.37	20231031	5.06	N	036810	500	108 억		1273147	N	N	3444	N	00	N
21	20240529	130441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34550	-900	5	-2.54	30028890150	846926	12.42	35750	36400	34250	46050	24850	35450	35456.33	5.85	0	-14360	41683	38566	35083	31966	28483	40125	33525	109	10600	500	26230	50	1	21756789	7517	-55.46	3.05	12	3.89	-623.00	11322.00	38400	20240429	-10.03	17330	20231031	99.37	38400	-10.03	20240429	20500	68.54	20240201	38400	-10.03	20240429	17330	99.37	20231031	5.06	N	036810	500	108 억		1273147	N	N	3444	N	00	N
22	20240529	120445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34450	-1000	5	-2.82	28803230100	811327	11.90	35750	36400	34250	46050	24850	35450	35501.39	5.85	0	-15700	41683	38566	35083	31966	28483	40125	33525	109	10600	500	26230	50	1	21756789	7495	-55.30	3.04	12	3.73	-623.00	11322.00	38400	20240429	-10.29	17330	20231031	98.79	38400	-10.29	20240429	20500	68.05	20240201	38400	-10.29	20240429	17330	98.79	20231031	5.06	N	036810	500	108 억		1273147	N	N	3444	N	00	N
23	20240529	110441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34750	-700	5	-1.97	25454686450	714529	10.48	35750	36400	34600	46050	24850	35450	35624.47	5.85	0	1603	41683	38566	35083	31966	28483	40125	33525	109	10600	500	26230	50	1	21756789	7560	-55.78	3.07	12	3.28	-623.00	11322.00	38400	20240429	-9.51	17330	20231031	100.52	38400	-9.51	20240429	20500	69.51	20240201	38400	-9.51	20240429	17330	100.52	20231031	5.06	N	036810	500	108 억		1273147	N	N	3444	N	00	N
24	20240529	100440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35100	-350	5	-0.99	21158550950	591381	8.68	35750	36400	34950	46050	24850	35450	35778.30	5.85	0	4308	41683	38566	35083	31966	28483	40125	33525	109	10600	500	26230	50	1	21756789	7637	-56.34	3.10	12	2.72	-623.00	11322.00	38400	20240429	-8.59	17330	20231031	102.54	38400	-8.59	20240429	20500	71.22	20240201	38400	-8.59	20240429	17330	102.54	20231031	5.06	N	036810	500	108 억		1273147	N	N	3444	N	00	N
25	20240529	090438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36000	550	2	1.55	6373562300	177421	2.60	35750	36300	35600	46050	24850	35450	35923.83	5.85	0	-9105	41683	38566	35083	31966	28483	40125	33525	109	10600	500	26230	50	1	21756789	7832	-57.78	3.18	12	0.82	-623.00	11322.00	38400	20240429	-6.25	17330	20231031	107.73	38400	-6.25	20240429	20500	75.61	20240201	38400	-6.25	20240429	17330	107.73	20231031	5.06	N	036810	500	108 억		1273147	N	N	3444	N	00	N
26	20240528	160439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35450	3900	2	12.36	244927757000	6774267	2017.24	31600	38200	31600	41000	22100	31550	36156.14	4.91	0	202051	32716	32132	31316	30732	29916	32250	30850	109	9450	500	23340	50	1	21756789	7713	-56.90	3.13	12	31.14	-623.00	11322.00	38400	20240429	-7.68	17330	20231031	104.56	38400	-7.68	20240429	20500	72.93	20240201	38400	-7.68	20240429	17330	104.56	20231031	5.19	N	036810	500	108 억		1067369	N	N	3444	N	00	N
27	20240528	150440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35750	4200	2	13.31	238077163950	6581278	1959.78	31600	38200	31600	41000	22100	31550	36174.95	4.91	0	232866	32716	32132	31316	30732	29916	32250	30850	109	9450	500	23340	50	1	21756789	7778	-57.38	3.16	12	30.25	-623.00	11322.00	38400	20240429	-6.90	17330	20231031	106.29	38400	-6.90	20240429	20500	74.39	20240201	38400	-6.90	20240429	17330	106.29	20231031	5.19	N	036810	500	108 억		1067369	N	N	969	N	00	N
28	20240528	140441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35900	4350	2	13.79	226517530600	6257206	1863.27	31600	38200	31600	41000	22100	31550	36201.11	4.91	0	240830	32716	32132	31316	30732	29916	32250	30850	109	9450	500	23340	50	1	21756789	7811	-57.62	3.17	12	28.76	-623.00	11322.00	38400	20240429	-6.51	17330	20231031	107.16	38400	-6.51	20240429	20500	75.12	20240201	38400	-6.51	20240429	17330	107.16	20231031	5.19	N	036810	500	108 억		1067369	N	N	969	N	00	N
29	20240528	130439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35050	3500	2	11.09	210950853700	5820225	1733.15	31600	38200	31600	41000	22100	31550	36244.50	4.91	0	184565	32716	32132	31316	30732	29916	32250	30850	109	9450	500	23340	50	1	21756789	7626	-56.26	3.10	12	26.75	-623.00	11322.00	38400	20240429	-8.72	17330	20231031	102.25	38400	-8.72	20240429	20500	70.98	20240201	38400	-8.72	20240429	17330	102.25	20231031	5.19	N	036810	500	108 억		1067369	N	N	969	N	00	N
30	20240528	120440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	35850	4300	2	13.63	198158894250	5457819	1625.23	31600	38200	31600	41000	22100	31550	36307.39	4.91	0	166797	32716	32132	31316	30732	29916	32250	30850	109	9450	500	23340	50	1	21756789	7800	-57.54	3.17	12	25.09	-623.00	11322.00	38400	20240429	-6.64	17330	20231031	106.87	38400	-6.64	20240429	20500	74.88	20240201	38400	-6.64	20240429	17330	106.87	20231031	5.19	N	036810	500	108 억		1067369	N	N	969	N	00	N
31	20240528	110430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36850	5300	2	16.80	169399806950	4664322	1388.94	31600	38200	31600	41000	22100	31550	36318.26	4.91	0	105645	32716	32132	31316	30732	29916	32250	30850	109	9450	500	23340	50	1	21756789	8017	-59.15	3.25	12	21.44	-623.00	11322.00	38400	20240429	-4.04	17330	20231031	112.64	38400	-4.04	20240429	20500	79.76	20240201	38400	-4.04	20240429	17330	112.64	20231031	5.19	N	036810	500	108 억		1067369	N	N	969	N	00	N
32	20240528	100440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	36450	4900	2	15.53	89416059500	2508823	747.08	31600	37800	31600	41000	22100	31550	35640.73	4.91	0	95991	32716	32132	31316	30732	29916	32250	30850	109	9450	500	23340	50	1	21756789	7930	-58.51	3.22	12	11.53	-623.00	11322.00	38400	20240429	-5.08	17330	20231031	110.33	38400	-5.08	20240429	20500	77.80	20240201	38400	-5.08	20240429	17330	110.33	20231031	5.19	N	036810	500	108 억		1067369	N	N	969	N	00	N
33	20240528	090440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32950	1400	2	4.44	1671917550	51891	15.45	31600	32950	31600	41000	22100	31550	32220.53	4.91	0	2218	32716	32132	31316	30732	29916	32250	30850	109	9450	500	23340	50	1	21756789	7169	-52.89	2.91	12	0.24	-623.00	11322.00	38400	20240429	-14.19	17330	20231031	90.13	38400	-14.19	20240429	20500	60.73	20240201	38400	-14.19	20240429	17330	90.13	20231031	5.19	N	036810	500	108 억		1067369	N	N	969	N	00	N
34	20240527	160433	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31550	0	3	0.00	10374642300	332474	97.01	31550	31900	30500	41000	22100	31550	31203.90	4.38	0	11573	34183	32866	32033	30716	29883	32450	30300	109	9450	500	23340	50	1	21756789	6864	-50.64	2.79	12	1.53	-623.00	11322.00	38400	20240429	-17.84	17330	20231031	82.05	38400	-17.84	20240429	20500	53.90	20240201	38400	-17.84	20240429	17330	82.05	20231031	5.29	N	036810	500	108 억		953252	N	N	969	N	00	N
35	20240527	150440	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31700	150	2	0.48	9531172600	305788	89.23	31550	31900	30500	41000	22100	31550	31169.22	4.38	0	17990	34183	32866	32033	30716	29883	32450	30300	109	9450	500	23340	50	1	21756789	6897	-50.88	2.80	12	1.41	-623.00	11322.00	38400	20240429	-17.45	17330	20231031	82.92	38400	-17.45	20240429	20500	54.63	20240201	38400	-17.45	20240429	17330	82.92	20231031	5.29	N	036810	500	108 억		953252	N	N	293	N	00	N
36	20240527	140439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31050	-500	5	-1.58	5672430700	181535	52.97	31550	31700	31000	41000	22100	31550	31247.04	4.38	0	19744	34183	32866	32033	30716	29883	32450	30300	109	9450	500	23340	50	1	21756789	6755	-49.84	2.74	12	0.83	-623.00	11322.00	38400	20240429	-19.14	17330	20231031	79.17	38400	-19.14	20240429	20500	51.46	20240201	38400	-19.14	20240429	17330	79.17	20231031	5.29	N	036810	500	108 억		953252	N	N	293	N	00	N
37	20240527	130438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31250	-300	5	-0.95	4810182400	153854	44.89	31550	31700	31050	41000	22100	31550	31264.59	4.38	0	29158	34183	32866	32033	30716	29883	32450	30300	109	9450	500	23340	50	1	21756789	6799	-50.16	2.76	12	0.71	-623.00	11322.00	38400	20240429	-18.62	17330	20231031	80.32	38400	-18.62	20240429	20500	52.44	20240201	38400	-18.62	20240429	17330	80.32	20231031	5.29	N	036810	500	108 억		953252	N	N	293	N	00	N
38	20240527	120439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31200	-350	5	-1.11	4352792350	139222	40.62	31550	31700	31050	41000	22100	31550	31265.12	4.38	0	26219	34183	32866	32033	30716	29883	32450	30300	109	9450	500	23340	50	1	21756789	6788	-50.08	2.76	12	0.64	-623.00	11322.00	38400	20240429	-18.75	17330	20231031	80.03	38400	-18.75	20240429	20500	52.20	20240201	38400	-18.75	20240429	17330	80.03	20231031	5.29	N	036810	500	108 억		953252	N	N	293	N	00	N
39	20240527	110439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31200	-350	5	-1.11	3769561100	120500	35.16	31550	31700	31050	41000	22100	31550	31282.66	4.38	0	24328	34183	32866	32033	30716	29883	32450	30300	109	9450	500	23340	50	1	21756789	6788	-50.08	2.76	12	0.55	-623.00	11322.00	38400	20240429	-18.75	17330	20231031	80.03	38400	-18.75	20240429	20500	52.20	20240201	38400	-18.75	20240429	17330	80.03	20231031	5.29	N	036810	500	108 억		953252	N	N	293	N	00	N
40	20240527	100437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31150	-400	5	-1.27	2851624000	91002	26.55	31550	31700	31100	41000	22100	31550	31335.84	4.38	0	21081	34183	32866	32033	30716	29883	32450	30300	109	9450	500	23340	50	1	21756789	6777	-50.00	2.75	12	0.42	-623.00	11322.00	38400	20240429	-18.88	17330	20231031	79.75	38400	-18.88	20240429	20500	51.95	20240201	38400	-18.88	20240429	17330	79.75	20231031	5.29	N	036810	500	108 억		953252	N	N	293	N	00	N
41	20240527	090438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31350	-200	5	-0.63	533745600	16985	4.96	31550	31600	31100	41000	22100	31550	31424.53	4.38	0	2500	34183	32866	32033	30716	29883	32450	30300	109	9450	500	23340	50	1	21756789	6821	-50.32	2.77	12	0.08	-623.00	11322.00	38400	20240429	-18.36	17330	20231031	80.90	38400	-18.36	20240429	20500	52.93	20240201	38400	-18.36	20240429	17330	80.90	20231031	5.29	N	036810	500	108 억		953252	N	N	293	N	00	N
42	20240524	160418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31550	-950	5	-2.92	10805421500	335182	88.01	32050	33350	31200	42250	22750	32500	32237.74	4.31	0	17612	34033	33266	32683	31916	31333	33650	32300	109	9750	500	24050	50	1	21756789	6864	-50.64	2.79	12	1.54	-623.00	11322.00	38400	20240429	-17.84	17330	20231031	82.05	38400	-17.84	20240429	20500	53.90	20240201	38400	-17.84	20240429	17330	82.05	20231031	5.32	N	036810	500	108 억		938500	N	N	293	N	00	N
43	20240524	150417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31550	-950	5	-2.92	9768895850	302268	79.36	32050	33350	31200	42250	22750	32500	32317.50	4.31	0	7267	34033	33266	32683	31916	31333	33650	32300	109	9750	500	24050	50	1	21756789	6864	-50.64	2.79	12	1.39	-623.00	11322.00	38400	20240429	-17.84	17330	20231031	82.05	38400	-17.84	20240429	20500	53.90	20240201	38400	-17.84	20240429	17330	82.05	20231031	5.32	N	036810	500	108 억		938500	N	N	2608	N	00	N
44	20240524	140419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32250	-250	5	-0.77	7709968900	237578	62.38	32050	33350	31800	42250	22750	32500	32451.98	4.31	0	-12020	34033	33266	32683	31916	31333	33650	32300	109	9750	500	24050	50	1	21756789	7017	-51.77	2.85	12	1.09	-623.00	11322.00	38400	20240429	-16.02	17330	20231031	86.09	38400	-16.02	20240429	20500	57.32	20240201	38400	-16.02	20240429	17330	86.09	20231031	5.32	N	036810	500	108 억		938500	N	N	2608	N	00	N
45	20240524	130418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32200	-300	5	-0.92	6949750350	213978	56.18	32050	33350	31800	42250	22750	32500	32478.62	4.31	0	-10272	34033	33266	32683	31916	31333	33650	32300	109	9750	500	24050	50	1	21756789	7006	-51.69	2.84	12	0.98	-623.00	11322.00	38400	20240429	-16.15	17330	20231031	85.80	38400	-16.15	20240429	20500	57.07	20240201	38400	-16.15	20240429	17330	85.80	20231031	5.32	N	036810	500	108 억		938500	N	N	2608	N	00	N
46	20240524	120417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32450	-50	5	-0.15	5709250000	175645	46.12	32050	33350	31800	42250	22750	32500	32504.53	4.31	0	4156	34033	33266	32683	31916	31333	33650	32300	109	9750	500	24050	50	1	21756789	7060	-52.09	2.87	12	0.81	-623.00	11322.00	38400	20240429	-15.49	17330	20231031	87.25	38400	-15.49	20240429	20500	58.29	20240201	38400	-15.49	20240429	17330	87.25	20231031	5.32	N	036810	500	108 억		938500	N	N	2608	N	00	N
47	20240524	110417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32450	-50	5	-0.15	5314314800	163509	42.93	32050	33350	31800	42250	22750	32500	32501.69	4.31	0	4709	34033	33266	32683	31916	31333	33650	32300	109	9750	500	24050	50	1	21756789	7060	-52.09	2.87	12	0.75	-623.00	11322.00	38400	20240429	-15.49	17330	20231031	87.25	38400	-15.49	20240429	20500	58.29	20240201	38400	-15.49	20240429	17330	87.25	20231031	5.32	N	036810	500	108 억		938500	N	N	2608	N	00	N
48	20240524	100420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32750	250	2	0.77	4317867650	133011	34.92	32050	33350	31800	42250	22750	32500	32461.94	4.31	0	3777	34033	33266	32683	31916	31333	33650	32300	109	9750	500	24050	50	1	21756789	7125	-52.57	2.89	12	0.61	-623.00	11322.00	38400	20240429	-14.71	17330	20231031	88.98	38400	-14.71	20240429	20500	59.76	20240201	38400	-14.71	20240429	17330	88.98	20231031	5.32	N	036810	500	108 억		938500	N	N	2608	N	00	N
49	20240524	090418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31800	-700	5	-2.15	1026971500	32148	8.44	32050	32300	31800	42250	22750	32500	31910.04	4.31	0	4116	34033	33266	32683	31916	31333	33650	32300	109	9750	500	24050	50	1	21756789	6919	-51.04	2.81	12	0.15	-623.00	11322.00	38400	20240429	-17.19	17330	20231031	83.50	38400	-17.19	20240429	20500	55.12	20240201	38400	-17.19	20240429	17330	83.50	20231031	5.32	N	036810	500	108 억		938500	N	N	2608	N	00	N
50	20240523	160414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32500	350	2	1.09	12246370250	373621	111.38	32400	33450	32100	41750	22550	32150	32777.82	4.19	0	30052	33450	32800	32100	31450	30750	32450	31100	109	9600	500	23790	50	1	21756789	7071	-52.17	2.87	12	1.72	-623.00	11322.00	38400	20240429	-15.36	17330	20231031	87.54	38400	-15.36	20240429	20500	58.54	20240201	38400	-15.36	20240429	17330	87.54	20231031	5.29	N	036810	500	108 억		912066	N	N	2608	N	00	N
51	20240523	150418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32550	400	2	1.24	11282023450	343985	102.55	32400	33450	32100	41750	22550	32150	32798.01	4.19	0	16453	33450	32800	32100	31450	30750	32450	31100	109	9600	500	23790	50	1	21756789	7082	-52.25	2.87	12	1.58	-623.00	11322.00	38400	20240429	-15.23	17330	20231031	87.82	38400	-15.23	20240429	20500	58.78	20240201	38400	-15.23	20240429	17330	87.82	20231031	5.29	N	036810	500	108 억		912066	N	N	1268	N	00	N
52	20240523	140419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32500	350	2	1.09	10368332400	315958	94.19	32400	33450	32100	41750	22550	32150	32815.54	4.19	0	16702	33450	32800	32100	31450	30750	32450	31100	109	9600	500	23790	50	1	21756789	7071	-52.17	2.87	12	1.45	-623.00	11322.00	38400	20240429	-15.36	17330	20231031	87.54	38400	-15.36	20240429	20500	58.54	20240201	38400	-15.36	20240429	17330	87.54	20231031	5.29	N	036810	500	108 억		912066	N	N	1268	N	00	N
53	20240523	130418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32650	500	2	1.56	9669860800	294583	87.82	32400	33450	32100	41750	22550	32150	32825.59	4.19	0	20144	33450	32800	32100	31450	30750	32450	31100	109	9600	500	23790	50	1	21756789	7104	-52.41	2.88	12	1.35	-623.00	11322.00	38400	20240429	-14.97	17330	20231031	88.40	38400	-14.97	20240429	20500	59.27	20240201	38400	-14.97	20240429	17330	88.40	20231031	5.29	N	036810	500	108 억		912066	N	N	1268	N	00	N
54	20240523	120415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32850	700	2	2.18	8786238050	267645	79.79	32400	33450	32100	41750	22550	32150	32827.96	4.19	0	13774	33450	32800	32100	31450	30750	32450	31100	109	9600	500	23790	50	1	21756789	7147	-52.73	2.90	12	1.23	-623.00	11322.00	38400	20240429	-14.45	17330	20231031	89.56	38400	-14.45	20240429	20500	60.24	20240201	38400	-14.45	20240429	17330	89.56	20231031	5.29	N	036810	500	108 억		912066	N	N	1268	N	00	N
55	20240523	110415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32550	400	2	1.24	7870950950	239752	71.48	32400	33450	32100	41750	22550	32150	32829.55	4.19	0	5080	33450	32800	32100	31450	30750	32450	31100	109	9600	500	23790	50	1	21756789	7082	-52.25	2.87	12	1.10	-623.00	11322.00	38400	20240429	-15.23	17330	20231031	87.82	38400	-15.23	20240429	20500	58.78	20240201	38400	-15.23	20240429	17330	87.82	20231031	5.29	N	036810	500	108 억		912066	N	N	1268	N	00	N
56	20240523	100415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32850	700	2	2.18	6988002950	212649	63.40	32400	33450	32100	41750	22550	32150	32861.68	4.19	0	1935	33450	32800	32100	31450	30750	32450	31100	109	9600	500	23790	50	1	21756789	7147	-52.73	2.90	12	0.98	-623.00	11322.00	38400	20240429	-14.45	17330	20231031	89.56	38400	-14.45	20240429	20500	60.24	20240201	38400	-14.45	20240429	17330	89.56	20231031	5.29	N	036810	500	108 억		912066	N	N	1268	N	00	N
57	20240523	090418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33150	1000	2	3.11	1857134650	56205	16.76	32400	33350	32400	41750	22550	32150	33042.16	4.19	0	-2511	33450	32800	32100	31450	30750	32450	31100	109	9600	500	23790	50	1	21756789	7212	-53.21	2.93	12	0.26	-623.00	11322.00	38400	20240429	-13.67	17330	20231031	91.29	38400	-13.67	20240429	20500	61.71	20240201	38400	-13.67	20240429	17330	91.29	20231031	5.29	N	036810	500	108 억		912066	N	N	1268	N	00	N
58	20240522	160412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32150	-550	5	-1.68	10639907600	332609	86.63	32750	32750	31400	42500	22900	32700	31988.96	4.04	0	34063	33600	33150	32700	32250	31800	32925	32025	109	9800	500	24190	50	1	21756789	6995	-51.61	2.84	12	1.53	-623.00	11322.00	38400	20240429	-16.28	17330	20231031	85.52	38400	-16.28	20240429	20500	56.83	20240201	38400	-16.28	20240429	17330	85.52	20231031	5.21	N	036810	500	108 억		878596	N	N	1268	N	00	N
59	20240522	150415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32150	-550	5	-1.68	10021543400	313388	81.62	32750	32750	31400	42500	22900	32700	31978.01	4.04	0	25024	33600	33150	32700	32250	31800	32925	32025	109	9800	500	24190	50	1	21756789	6995	-51.61	2.84	12	1.44	-623.00	11322.00	38400	20240429	-16.28	17330	20231031	85.52	38400	-16.28	20240429	20500	56.83	20240201	38400	-16.28	20240429	17330	85.52	20231031	5.21	N	036810	500	108 억		878596	N	N	535	N	00	N
60	20240522	140416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32250	-450	5	-1.38	9180330550	287328	74.83	32750	32750	31400	42500	22900	32700	31950.64	4.04	0	19983	33600	33150	32700	32250	31800	32925	32025	109	9800	500	24190	50	1	21756789	7017	-51.77	2.85	12	1.32	-623.00	11322.00	38400	20240429	-16.02	17330	20231031	86.09	38400	-16.02	20240429	20500	57.32	20240201	38400	-16.02	20240429	17330	86.09	20231031	5.21	N	036810	500	108 억		878596	N	N	535	N	00	N
61	20240522	130413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31950	-750	5	-2.29	7727833150	242105	63.06	32750	32750	31400	42500	22900	32700	31919.27	4.04	0	14902	33600	33150	32700	32250	31800	32925	32025	109	9800	500	24190	50	1	21756789	6951	-51.28	2.82	12	1.11	-623.00	11322.00	38400	20240429	-16.80	17330	20231031	84.36	38400	-16.80	20240429	20500	55.85	20240201	38400	-16.80	20240429	17330	84.36	20231031	5.21	N	036810	500	108 억		878596	N	N	535	N	00	N
62	20240522	120414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32000	-700	5	-2.14	6931357200	217213	56.57	32750	32750	31400	42500	22900	32700	31910.33	4.04	0	9275	33600	33150	32700	32250	31800	32925	32025	109	9800	500	24190	50	1	21756789	6962	-51.36	2.83	12	1.00	-623.00	11322.00	38400	20240429	-16.67	17330	20231031	84.65	38400	-16.67	20240429	20500	56.10	20240201	38400	-16.67	20240429	17330	84.65	20231031	5.21	N	036810	500	108 억		878596	N	N	535	N	00	N
63	20240522	110415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31950	-750	5	-2.29	6441358700	201855	52.57	32750	32750	31400	42500	22900	32700	31910.73	4.04	0	5582	33600	33150	32700	32250	31800	32925	32025	109	9800	500	24190	50	1	21756789	6951	-51.28	2.82	12	0.93	-623.00	11322.00	38400	20240429	-16.80	17330	20231031	84.36	38400	-16.80	20240429	20500	55.85	20240201	38400	-16.80	20240429	17330	84.36	20231031	5.21	N	036810	500	108 억		878596	N	N	535	N	00	N
64	20240522	100415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31800	-900	5	-2.75	5038668200	157956	41.14	32750	32750	31400	42500	22900	32700	31899.07	4.04	0	-5284	33600	33150	32700	32250	31800	32925	32025	109	9800	500	24190	50	1	21756789	6919	-51.04	2.81	12	0.73	-623.00	11322.00	38400	20240429	-17.19	17330	20231031	83.50	38400	-17.19	20240429	20500	55.12	20240201	38400	-17.19	20240429	17330	83.50	20231031	5.21	N	036810	500	108 억		878596	N	N	535	N	00	N
65	20240522	090414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32150	-550	5	-1.68	593312200	18318	4.77	32750	32750	32150	42500	22900	32700	32389.17	4.04	0	-7645	33600	33150	32700	32250	31800	32925	32025	109	9800	500	24190	50	1	21756789	6995	-51.61	2.84	12	0.08	-623.00	11322.00	38400	20240429	-16.28	17330	20231031	85.52	38400	-16.28	20240429	20500	56.83	20240201	38400	-16.28	20240429	17330	85.52	20231031	5.21	N	036810	500	108 억		878596	N	N	535	N	00	N
66	20240521	160410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32700	-200	5	-0.61	12492677850	381146	59.72	33000	33150	32250	42750	23050	32900	32776.58	4.33	0	-21635	34366	33632	32466	31732	30566	34000	32100	109	9850	500	24340	50	1	21756789	7114	-52.49	2.89	12	1.75	-623.00	11322.00	38400	20240429	-14.84	17330	20231031	88.69	38400	-14.84	20240429	20500	59.51	20240201	38400	-14.84	20240429	17330	88.69	20231031	5.17	N	036810	500	108 억		942049	N	N	535	N	00	N
67	20240521	150414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32750	-150	5	-0.46	11871973900	362172	56.75	33000	33150	32250	42750	23050	32900	32779.86	4.33	0	-22165	34366	33632	32466	31732	30566	34000	32100	109	9850	500	24340	50	1	21756789	7125	-52.57	2.89	12	1.66	-623.00	11322.00	38400	20240429	-14.71	17330	20231031	88.98	38400	-14.71	20240429	20500	59.76	20240201	38400	-14.71	20240429	17330	88.98	20231031	5.17	N	036810	500	108 억		942049	N	N	0	N	00	N
68	20240521	140414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32900	0	3	0.00	10413815300	317817	49.80	33000	33150	32250	42750	23050	32900	32766.61	4.33	0	-19320	34366	33632	32466	31732	30566	34000	32100	109	9850	500	24340	50	1	21756789	7158	-52.81	2.91	12	1.46	-623.00	11322.00	38400	20240429	-14.32	17330	20231031	89.84	38400	-14.32	20240429	20500	60.49	20240201	38400	-14.32	20240429	17330	89.84	20231031	5.17	N	036810	500	108 억		942049	N	N	0	N	00	N
69	20240521	130413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32600	-300	5	-0.91	9846276500	300429	47.07	33000	33150	32250	42750	23050	32900	32773.96	4.33	0	-14310	34366	33632	32466	31732	30566	34000	32100	109	9850	500	24340	50	1	21756789	7093	-52.33	2.88	12	1.38	-623.00	11322.00	38400	20240429	-15.10	17330	20231031	88.11	38400	-15.10	20240429	20500	59.02	20240201	38400	-15.10	20240429	17330	88.11	20231031	5.17	N	036810	500	108 억		942049	N	N	0	N	00	N
70	20240521	120414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33000	100	2	0.30	7727948600	235899	36.96	33000	33150	32250	42750	23050	32900	32759.43	4.33	0	-18407	34366	33632	32466	31732	30566	34000	32100	109	9850	500	24340	50	1	21756789	7180	-52.97	2.91	12	1.08	-623.00	11322.00	38400	20240429	-14.06	17330	20231031	90.42	38400	-14.06	20240429	20500	60.98	20240201	38400	-14.06	20240429	17330	90.42	20231031	5.17	N	036810	500	108 억		942049	N	N	0	N	00	N
71	20240521	110415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32900	0	3	0.00	6057802000	185168	29.01	33000	33100	32250	42750	23050	32900	32714.94	4.33	0	-26596	34366	33632	32466	31732	30566	34000	32100	109	9850	500	24340	50	1	21756789	7158	-52.81	2.91	12	0.85	-623.00	11322.00	38400	20240429	-14.32	17330	20231031	89.84	38400	-14.32	20240429	20500	60.49	20240201	38400	-14.32	20240429	17330	89.84	20231031	5.17	N	036810	500	108 억		942049	N	N	0	N	00	N
72	20240521	100414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32400	-500	5	-1.52	4361675400	133321	20.89	33000	33100	32250	42750	23050	32900	32715.27	4.33	0	-28052	34366	33632	32466	31732	30566	34000	32100	109	9850	500	24340	50	1	21756789	7049	-52.01	2.86	12	0.61	-623.00	11322.00	38400	20240429	-15.62	17330	20231031	86.96	38400	-15.62	20240429	20500	58.05	20240201	38400	-15.62	20240429	17330	86.96	20231031	5.17	N	036810	500	108 억		942049	N	N	0	N	00	N
73	20240521	090411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32800	-100	5	-0.30	1088090400	33086	5.18	33000	33050	32600	42750	23050	32900	32886.64	4.33	0	-12368	34366	33632	32466	31732	30566	34000	32100	109	9850	500	24340	50	1	21756789	7136	-52.65	2.90	12	0.15	-623.00	11322.00	38400	20240429	-14.58	17330	20231031	89.27	38400	-14.58	20240429	20500	60.00	20240201	38400	-14.58	20240429	17330	89.27	20231031	5.17	N	036810	500	108 억		942049	N	N	0	N	00	N
74	20240517	160415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32000	250	2	0.79	10276036350	322538	60.38	31850	32500	31050	41250	22250	31750	31859.81	4.51	0	1247	33650	32700	31850	30900	30050	33175	31375	109	9500	500	23490	50	1	21756789	6962	-51.36	2.83	12	1.48	-623.00	11322.00	38400	20240429	-16.67	17330	20231031	84.65	38400	-16.67	20240429	20500	56.10	20240201	38400	-16.67	20240429	17330	84.65	20231031	5.39	N	036810	500	108 억		982310	N	N	179	N	00	N
75	20240517	150417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31950	200	2	0.63	9830005650	308596	57.77	31850	32500	31050	41250	22250	31750	31854.00	4.51	0	1637	33650	32700	31850	30900	30050	33175	31375	109	9500	500	23490	50	1	21756789	6951	-51.28	2.82	12	1.42	-623.00	11322.00	38400	20240429	-16.80	17330	20231031	84.36	38400	-16.80	20240429	20500	55.85	20240201	38400	-16.80	20240429	17330	84.36	20231031	5.39	N	036810	500	108 억		982310	N	N	1098	N	00	N
76	20240517	140410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31800	50	2	0.16	6670694650	210373	39.38	31850	32350	31050	41250	22250	31750	31708.87	4.51	0	14697	33650	32700	31850	30900	30050	33175	31375	109	9500	500	23490	50	1	21756789	6919	-51.04	2.81	12	0.97	-623.00	11322.00	38400	20240429	-17.19	17330	20231031	83.50	38400	-17.19	20240429	20500	55.12	20240201	38400	-17.19	20240429	17330	83.50	20231031	5.39	N	036810	500	108 억		982310	N	N	1098	N	00	N
77	20240517	130409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31850	100	2	0.31	5688020800	179389	33.58	31850	32350	31050	41250	22250	31750	31707.72	4.51	0	15993	33650	32700	31850	30900	30050	33175	31375	109	9500	500	23490	50	1	21756789	6930	-51.12	2.81	12	0.82	-623.00	11322.00	38400	20240429	-17.06	17330	20231031	83.79	38400	-17.06	20240429	20500	55.37	20240201	38400	-17.06	20240429	17330	83.79	20231031	5.39	N	036810	500	108 억		982310	N	N	1098	N	00	N
78	20240517	120409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31700	-50	5	-0.16	4731381400	149454	27.98	31850	32350	31050	41250	22250	31750	31657.71	4.51	0	6208	33650	32700	31850	30900	30050	33175	31375	109	9500	500	23490	50	1	21756789	6897	-50.88	2.80	12	0.69	-623.00	11322.00	38400	20240429	-17.45	17330	20231031	82.92	38400	-17.45	20240429	20500	54.63	20240201	38400	-17.45	20240429	17330	82.92	20231031	5.39	N	036810	500	108 억		982310	N	N	1098	N	00	N
79	20240517	110408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31600	-150	5	-0.47	4310387250	136108	25.48	31850	32350	31050	41250	22250	31750	31668.81	4.51	0	5098	33650	32700	31850	30900	30050	33175	31375	109	9500	500	23490	50	1	21756789	6875	-50.72	2.79	12	0.63	-623.00	11322.00	38400	20240429	-17.71	17330	20231031	82.34	38400	-17.71	20240429	20500	54.15	20240201	38400	-17.71	20240429	17330	82.34	20231031	5.39	N	036810	500	108 억		982310	N	N	1098	N	00	N
80	20240517	100406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31800	50	2	0.16	2909943600	92175	17.26	31850	32350	31050	41250	22250	31750	31569.57	4.51	0	4920	33650	32700	31850	30900	30050	33175	31375	109	9500	500	23490	50	1	21756789	6919	-51.04	2.81	12	0.42	-623.00	11322.00	38400	20240429	-17.19	17330	20231031	83.50	38400	-17.19	20240429	20500	55.12	20240201	38400	-17.19	20240429	17330	83.50	20231031	5.39	N	036810	500	108 억		982310	N	N	1098	N	00	N
81	20240517	090409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31600	-150	5	-0.47	773937100	24150	4.52	31850	32350	31600	41250	22250	31750	32048.33	4.51	0	-204	33650	32700	31850	30900	30050	33175	31375	109	9500	500	23490	50	1	21756789	6875	-50.72	2.79	12	0.11	-623.00	11322.00	38400	20240429	-17.71	17330	20231031	82.34	38400	-17.71	20240429	20500	54.15	20240201	38400	-17.71	20240429	17330	82.34	20231031	5.39	N	036810	500	108 억		982310	N	N	1098	N	00	N
82	20240516	160406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31750	650	2	2.09	16823636300	526272	141.53	31650	32800	31000	40400	21800	31100	31968.43	4.34	0	45190	32500	31800	30550	29850	28600	32150	30200	109	9300	500	23010	50	1	21756789	6908	-50.96	2.80	12	2.42	-623.00	11322.00	38400	20240429	-17.32	17330	20231031	83.21	38400	-17.32	20240429	20500	54.88	20240201	38400	-17.32	20240429	17330	83.21	20231031	5.47	N	036810	500	108 억		943973	N	N	1098	N	00	N
83	20240516	150406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31900	800	2	2.57	16019509050	500952	134.72	31650	32800	31000	40400	21800	31100	31978.87	4.34	0	36668	32500	31800	30550	29850	28600	32150	30200	109	9300	500	23010	50	1	21756789	6940	-51.20	2.82	12	2.30	-623.00	11322.00	38400	20240429	-16.93	17330	20231031	84.07	38400	-16.93	20240429	20500	55.61	20240201	38400	-16.93	20240429	17330	84.07	20231031	5.47	N	036810	500	108 억		943973	N	N	1	N	00	N
84	20240516	140409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32100	1000	2	3.22	15107145400	472308	127.01	31650	32800	31000	40400	21800	31100	31986.58	4.34	0	32532	32500	31800	30550	29850	28600	32150	30200	109	9300	500	23010	50	1	21756789	6984	-51.52	2.84	12	2.17	-623.00	11322.00	38400	20240429	-16.41	17330	20231031	85.23	38400	-16.41	20240429	20500	56.59	20240201	38400	-16.41	20240429	17330	85.23	20231031	5.47	N	036810	500	108 억		943973	N	N	1	N	00	N
85	20240516	130409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32200	1100	2	3.54	13910468650	435062	117.00	31650	32800	31000	40400	21800	31100	31974.38	4.34	0	47223	32500	31800	30550	29850	28600	32150	30200	109	9300	500	23010	50	1	21756789	7006	-51.69	2.84	12	2.00	-623.00	11322.00	38400	20240429	-16.15	17330	20231031	85.80	38400	-16.15	20240429	20500	57.07	20240201	38400	-16.15	20240429	17330	85.80	20231031	5.47	N	036810	500	108 억		943973	N	N	1	N	00	N
86	20240516	120406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32300	1200	2	3.86	12918346850	404141	108.68	31650	32800	31000	40400	21800	31100	31965.85	4.34	0	49587	32500	31800	30550	29850	28600	32150	30200	109	9300	500	23010	50	1	21756789	7027	-51.85	2.85	12	1.86	-623.00	11322.00	38400	20240429	-15.89	17330	20231031	86.38	38400	-15.89	20240429	20500	57.56	20240201	38400	-15.89	20240429	17330	86.38	20231031	5.47	N	036810	500	108 억		943973	N	N	1	N	00	N
87	20240516	110405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32700	1600	2	5.14	9479085600	297960	80.13	31650	32700	31000	40400	21800	31100	31814.29	4.34	0	51135	32500	31800	30550	29850	28600	32150	30200	109	9300	500	23010	50	1	21756789	7114	-52.49	2.89	12	1.37	-623.00	11322.00	38400	20240429	-14.84	17330	20231031	88.69	38400	-14.84	20240429	20500	59.51	20240201	38400	-14.84	20240429	17330	88.69	20231031	5.47	N	036810	500	108 억		943973	N	N	1	N	00	N
88	20240516	100407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31400	300	2	0.96	4528600600	143704	38.64	31650	32200	31000	40400	21800	31100	31514.61	4.34	0	21267	32500	31800	30550	29850	28600	32150	30200	109	9300	500	23010	50	1	21756789	6832	-50.40	2.77	12	0.66	-623.00	11322.00	38400	20240429	-18.23	17330	20231031	81.19	38400	-18.23	20240429	20500	53.17	20240201	38400	-18.23	20240429	17330	81.19	20231031	5.47	N	036810	500	108 억		943973	N	N	1	N	00	N
89	20240516	090406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32150	1050	2	3.38	1170016300	36893	9.92	31650	32150	31450	40400	21800	31100	31720.86	4.34	0	4283	32500	31800	30550	29850	28600	32150	30200	109	9300	500	23010	50	1	21756789	6995	-51.61	2.84	12	0.17	-623.00	11322.00	38400	20240429	-16.28	17330	20231031	85.52	38400	-16.28	20240429	20500	56.83	20240201	38400	-16.28	20240429	17330	85.52	20231031	5.47	N	036810	500	108 억		943973	N	N	1	N	00	N
90	20240514	160410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31100	1450	2	4.89	11087709400	365694	79.74	29500	31250	29300	38500	20800	29650	30318.50	4.36	0	-6017	31483	30566	29833	28916	28183	30200	28550	109	8850	500	21940	50	1	21756789	6766	-49.92	2.75	12	1.68	-623.00	11322.00	38400	20240429	-19.01	17330	20231031	79.46	38400	-19.01	20240429	20500	51.71	20240201	38400	-19.01	20240429	17330	79.46	20231031	5.44	N	036810	500	108 억		948117	N	N	1	N	00	N
91	20240514	150412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30950	1300	2	4.38	9993870000	330523	72.07	29500	31250	29300	38500	20800	29650	30236.60	4.36	0	2196	31483	30566	29833	28916	28183	30200	28550	109	8850	500	21940	50	1	21756789	6734	-49.68	2.73	12	1.52	-623.00	11322.00	38400	20240429	-19.40	17330	20231031	78.59	38400	-19.40	20240429	20500	50.98	20240201	38400	-19.40	20240429	17330	78.59	20231031	5.44	N	036810	500	108 억		948117	N	N	2	N	00	N
92	20240514	140411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30800	1150	2	3.88	7742860250	257764	56.21	29500	30800	29300	38500	20800	29650	30038.62	4.36	0	-5160	31483	30566	29833	28916	28183	30200	28550	109	8850	500	21940	50	1	21756789	6701	-49.44	2.72	12	1.18	-623.00	11322.00	38400	20240429	-19.79	17330	20231031	77.73	38400	-19.79	20240429	20500	50.24	20240201	38400	-19.79	20240429	17330	77.73	20231031	5.44	N	036810	500	108 억		948117	N	N	2	N	00	N
93	20240514	130411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30250	600	2	2.02	5949150000	199016	43.40	29500	30500	29300	38500	20800	29650	29892.87	4.36	0	-15417	31483	30566	29833	28916	28183	30200	28550	109	8850	500	21940	50	1	21756789	6581	-48.56	2.67	12	0.91	-623.00	11322.00	38400	20240429	-21.22	17330	20231031	74.55	38400	-21.22	20240429	20500	47.56	20240201	38400	-21.22	20240429	17330	74.55	20231031	5.44	N	036810	500	108 억		948117	N	N	2	N	00	N
94	20240514	120410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30300	650	2	2.19	5458447700	182768	39.85	29500	30500	29300	38500	20800	29650	29865.49	4.36	0	-17668	31483	30566	29833	28916	28183	30200	28550	109	8850	500	21940	50	1	21756789	6592	-48.64	2.68	12	0.84	-623.00	11322.00	38400	20240429	-21.09	17330	20231031	74.84	38400	-21.09	20240429	20500	47.80	20240201	38400	-21.09	20240429	17330	74.84	20231031	5.44	N	036810	500	108 억		948117	N	N	2	N	00	N
95	20240514	110410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30300	650	2	2.19	4721956100	158424	34.55	29500	30500	29300	38500	20800	29650	29805.85	4.36	0	-19681	31483	30566	29833	28916	28183	30200	28550	109	8850	500	21940	50	1	21756789	6592	-48.64	2.68	12	0.73	-623.00	11322.00	38400	20240429	-21.09	17330	20231031	74.84	38400	-21.09	20240429	20500	47.80	20240201	38400	-21.09	20240429	17330	74.84	20231031	5.44	N	036810	500	108 억		948117	N	N	2	N	00	N
96	20240514	100409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29700	50	2	0.17	2278600450	77069	16.81	29500	30000	29300	38500	20800	29650	29565.68	4.36	0	-9028	31483	30566	29833	28916	28183	30200	28550	109	8850	500	21940	50	1	21756789	6462	-47.67	2.62	12	0.35	-623.00	11322.00	38400	20240429	-22.66	17330	20231031	71.38	38400	-22.66	20240429	20500	44.88	20240201	38400	-22.66	20240429	17330	71.38	20231031	5.44	N	036810	500	108 억		948117	N	N	2	N	00	N
97	20240514	090410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29350	-300	5	-1.01	452957600	15340	3.35	29500	29850	29300	38500	20800	29650	29527.59	4.36	0	282	31483	30566	29833	28916	28183	30200	28550	109	8850	500	21940	50	1	21756789	6386	-47.11	2.59	12	0.07	-623.00	11322.00	38400	20240429	-23.57	17330	20231031	69.36	38400	-23.57	20240429	20500	43.17	20240201	38400	-23.57	20240429	17330	69.36	20231031	5.44	N	036810	500	108 억		948117	N	N	2	N	00	N
98	20240513	160410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29650	-750	5	-2.47	13332145800	449426	87.88	30000	30750	29100	39500	21300	30400	29664.45	4.04	0	69978	32900	31650	30900	29650	28900	31275	29275	109	9100	500	22490	50	1	21756789	6451	-47.59	2.62	12	2.07	-623.00	11322.00	38400	20240429	-22.79	17330	20231031	71.09	38400	-22.79	20240429	20500	44.63	20240201	38400	-22.79	20240429	17330	71.09	20231031	5.42	N	036810	500	108 억		879212	N	N	2	N	00	N
99	20240513	150411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29800	-600	5	-1.97	12583437050	424205	82.95	30000	30750	29100	39500	21300	30400	29663.11	4.04	0	68732	32900	31650	30900	29650	28900	31275	29275	109	9100	500	22490	50	1	21756789	6484	-47.83	2.63	12	1.95	-623.00	11322.00	38400	20240429	-22.40	17330	20231031	71.96	38400	-22.40	20240429	20500	45.37	20240201	38400	-22.40	20240429	17330	71.96	20231031	5.42	N	036810	500	108 억		879212	N	N	90	N	00	N
100	20240513	140409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29350	-1050	5	-3.45	11659920050	393068	76.86	30000	30750	29100	39500	21300	30400	29663.37	4.04	0	73631	32900	31650	30900	29650	28900	31275	29275	109	9100	500	22490	50	1	21756789	6386	-47.11	2.59	12	1.81	-623.00	11322.00	38400	20240429	-23.57	17330	20231031	69.36	38400	-23.57	20240429	20500	43.17	20240201	38400	-23.57	20240429	17330	69.36	20231031	5.42	N	036810	500	108 억		879212	N	N	90	N	00	N
101	20240513	130409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29250	-1150	5	-3.78	10270184250	345596	67.58	30000	30750	29250	39500	21300	30400	29716.78	4.04	0	64540	32900	31650	30900	29650	28900	31275	29275	109	9100	500	22490	50	1	21756789	6364	-46.95	2.58	12	1.59	-623.00	11322.00	38400	20240429	-23.83	17330	20231031	68.78	38400	-23.83	20240429	20500	42.68	20240201	38400	-23.83	20240429	17330	68.78	20231031	5.42	N	036810	500	108 억		879212	N	N	90	N	00	N
102	20240513	120410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29400	-1000	5	-3.29	8907341150	299136	58.49	30000	30750	29250	39500	21300	30400	29776.34	4.04	0	49740	32900	31650	30900	29650	28900	31275	29275	109	9100	500	22490	50	1	21756789	6396	-47.19	2.60	12	1.37	-623.00	11322.00	38400	20240429	-23.44	17330	20231031	69.65	38400	-23.44	20240429	20500	43.41	20240201	38400	-23.44	20240429	17330	69.65	20231031	5.42	N	036810	500	108 억		879212	N	N	90	N	00	N
103	20240513	110408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29650	-750	5	-2.47	8052070150	270184	52.83	30000	30750	29250	39500	21300	30400	29801.58	4.04	0	43030	32900	31650	30900	29650	28900	31275	29275	109	9100	500	22490	50	1	21756789	6451	-47.59	2.62	12	1.24	-623.00	11322.00	38400	20240429	-22.79	17330	20231031	71.09	38400	-22.79	20240429	20500	44.63	20240201	38400	-22.79	20240429	17330	71.09	20231031	5.42	N	036810	500	108 억		879212	N	N	90	N	00	N
104	20240513	100410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	29650	-750	5	-2.47	5930293700	198316	38.78	30000	30750	29500	39500	21300	30400	29902.58	4.04	0	23947	32900	31650	30900	29650	28900	31275	29275	109	9100	500	22490	50	1	21756789	6451	-47.59	2.62	12	0.91	-623.00	11322.00	38400	20240429	-22.79	17330	20231031	71.09	38400	-22.79	20240429	20500	44.63	20240201	38400	-22.79	20240429	17330	71.09	20231031	5.42	N	036810	500	108 억		879212	N	N	90	N	00	N
105	20240513	090411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30400	0	3	0.00	763923200	25343	4.96	30000	30550	29850	39500	21300	30400	30140.63	4.04	0	5424	32900	31650	30900	29650	28900	31275	29275	109	9100	500	22490	50	1	21756789	6614	-48.80	2.69	12	0.12	-623.00	11322.00	38400	20240429	-20.83	17330	20231031	75.42	38400	-20.83	20240429	20500	48.29	20240201	38400	-20.83	20240429	17330	75.42	20231031	5.42	N	036810	500	108 억		879212	N	N	90	N	00	N
106	20240510	160359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30400	-1550	5	-4.85	15413412600	502719	117.89	32000	32150	30150	41500	22400	31950	30659.38	3.54	0	10832	32950	32450	31800	31300	30650	32125	30975	109	9550	500	23640	50	1	21756789	6614	-48.80	2.69	12	2.31	-623.00	11322.00	38400	20240429	-20.83	17330	20231031	75.42	38400	-20.83	20240429	20500	48.29	20240201	38400	-20.83	20240429	17330	75.42	20231031	5.38	N	036810	500	108 억		769364	N	N	90	N	00	N
107	20240510	150402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30350	-1600	5	-5.01	14364230950	468235	109.81	32000	32150	30150	41500	22400	31950	30675.85	3.54	0	8073	32950	32450	31800	31300	30650	32125	30975	109	9550	500	23640	50	1	21756789	6603	-48.72	2.68	12	2.15	-623.00	11322.00	38400	20240429	-20.96	17330	20231031	75.13	38400	-20.96	20240429	20500	48.05	20240201	38400	-20.96	20240429	17330	75.13	20231031	5.38	N	036810	500	108 억		769364	N	N	1	N	00	N
108	20240510	140402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30550	-1400	5	-4.38	12869395000	419178	98.30	32000	32150	30150	41500	22400	31950	30699.80	3.54	0	9615	32950	32450	31800	31300	30650	32125	30975	109	9550	500	23640	50	1	21756789	6647	-49.04	2.70	12	1.93	-623.00	11322.00	38400	20240429	-20.44	17330	20231031	76.28	38400	-20.44	20240429	20500	49.02	20240201	38400	-20.44	20240429	17330	76.28	20231031	5.38	N	036810	500	108 억		769364	N	N	1	N	00	N
109	20240510	130359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30300	-1650	5	-5.16	11790374400	383836	90.01	32000	32150	30150	41500	22400	31950	30715.39	3.54	0	9768	32950	32450	31800	31300	30650	32125	30975	109	9550	500	23640	50	1	21756789	6592	-48.64	2.68	12	1.76	-623.00	11322.00	38400	20240429	-21.09	17330	20231031	74.84	38400	-21.09	20240429	20500	47.80	20240201	38400	-21.09	20240429	17330	74.84	20231031	5.38	N	036810	500	108 억		769364	N	N	1	N	00	N
110	20240510	120358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30450	-1500	5	-4.69	10585498100	344031	80.68	32000	32150	30150	41500	22400	31950	30767.06	3.54	0	9807	32950	32450	31800	31300	30650	32125	30975	109	9550	500	23640	50	1	21756789	6625	-48.88	2.69	12	1.58	-623.00	11322.00	38400	20240429	-20.70	17330	20231031	75.71	38400	-20.70	20240429	20500	48.54	20240201	38400	-20.70	20240429	17330	75.71	20231031	5.38	N	036810	500	108 억		769364	N	N	1	N	00	N
111	20240510	110400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30250	-1700	5	-5.32	9408884250	305217	71.58	32000	32150	30150	41500	22400	31950	30824.77	3.54	0	10775	32950	32450	31800	31300	30650	32125	30975	109	9550	500	23640	50	1	21756789	6581	-48.56	2.67	12	1.40	-623.00	11322.00	38400	20240429	-21.22	17330	20231031	74.55	38400	-21.22	20240429	20500	47.56	20240201	38400	-21.22	20240429	17330	74.55	20231031	5.38	N	036810	500	108 억		769364	N	N	1	N	00	N
112	20240510	100359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	30350	-1600	5	-5.01	6159528650	198280	46.50	32000	32150	30350	41500	22400	31950	31062.25	3.54	0	715	32950	32450	31800	31300	30650	32125	30975	109	9550	500	23640	50	1	21756789	6603	-48.72	2.68	12	0.91	-623.00	11322.00	38400	20240429	-20.96	17330	20231031	75.13	38400	-20.96	20240429	20500	48.05	20240201	38400	-20.96	20240429	17330	75.13	20231031	5.38	N	036810	500	108 억		769364	N	N	1	N	00	N
113	20240510	090401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31700	-250	5	-0.78	366138350	11495	2.70	32000	32150	31600	41500	22400	31950	31846.85	3.54	0	-4237	32950	32450	31800	31300	30650	32125	30975	109	9550	500	23640	50	1	21756789	6897	-50.88	2.80	12	0.05	-623.00	11322.00	38400	20240429	-17.45	17330	20231031	82.92	38400	-17.45	20240429	20500	54.63	20240201	38400	-17.45	20240429	17330	82.92	20231031	5.38	N	036810	500	108 억		769364	N	N	1	N	00	N
114	20240509	160406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31950	-550	5	-1.69	13426454250	422668	114.57	32200	32300	31150	42250	22750	32500	31765.81	3.56	0	-10029	33966	33232	32616	31882	31266	32925	31575	109	9750	500	24050	50	1	21756789	6951	-51.28	2.82	12	1.94	-623.00	11322.00	38400	20240429	-16.80	17330	20231031	84.36	38400	-16.80	20240429	20500	55.85	20240201	38400	-16.80	20240429	17330	84.36	20231031	5.64	N	036810	500	108 억		773669	N	N	1	N	00	N
115	20240509	150408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32000	-500	5	-1.54	12588883900	396522	107.49	32200	32300	31150	42250	22750	32500	31748.19	3.56	0	-13290	33966	33232	32616	31882	31266	32925	31575	109	9750	500	24050	50	1	21756789	6962	-51.36	2.83	12	1.82	-623.00	11322.00	38400	20240429	-16.67	17330	20231031	84.65	38400	-16.67	20240429	20500	56.10	20240201	38400	-16.67	20240429	17330	84.65	20231031	5.64	N	036810	500	108 억		773669	N	N	78	N	00	N
116	20240509	140401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31850	-650	5	-2.00	11342898850	357575	96.93	32200	32300	31150	42250	22750	32500	31721.65	3.56	0	-27582	33966	33232	32616	31882	31266	32925	31575	109	9750	500	24050	50	1	21756789	6930	-51.12	2.81	12	1.64	-623.00	11322.00	38400	20240429	-17.06	17330	20231031	83.79	38400	-17.06	20240429	20500	55.37	20240201	38400	-17.06	20240429	17330	83.79	20231031	5.64	N	036810	500	108 억		773669	N	N	78	N	00	N
117	20240509	130402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31950	-550	5	-1.69	10918076250	344258	93.32	32200	32300	31150	42250	22750	32500	31714.72	3.56	0	-27505	33966	33232	32616	31882	31266	32925	31575	109	9750	500	24050	50	1	21756789	6951	-51.28	2.82	12	1.58	-623.00	11322.00	38400	20240429	-16.80	17330	20231031	84.36	38400	-16.80	20240429	20500	55.85	20240201	38400	-16.80	20240429	17330	84.36	20231031	5.64	N	036810	500	108 억		773669	N	N	78	N	00	N
118	20240509	120401	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31800	-700	5	-2.15	9385807650	296392	80.34	32200	32300	31150	42250	22750	32500	31666.77	3.56	0	-23190	33966	33232	32616	31882	31266	32925	31575	109	9750	500	24050	50	1	21756789	6919	-51.04	2.81	12	1.36	-623.00	11322.00	38400	20240429	-17.19	17330	20231031	83.50	38400	-17.19	20240429	20500	55.12	20240201	38400	-17.19	20240429	17330	83.50	20231031	5.64	N	036810	500	108 억		773669	N	N	78	N	00	N
119	20240509	110353	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31500	-1000	5	-3.08	7245853150	229108	62.10	32200	32300	31150	42250	22750	32500	31626.22	3.56	0	-21265	33966	33232	32616	31882	31266	32925	31575	109	9750	500	24050	50	1	21756789	6853	-50.56	2.78	12	1.05	-623.00	11322.00	38400	20240429	-17.97	17330	20231031	81.77	38400	-17.97	20240429	20500	53.66	20240201	38400	-17.97	20240429	17330	81.77	20231031	5.64	N	036810	500	108 억		773669	N	N	78	N	00	N
120	20240509	100356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31550	-950	5	-2.92	4246304650	133503	36.19	32200	32300	31500	42250	22750	32500	31806.62	3.56	0	-29331	33966	33232	32616	31882	31266	32925	31575	109	9750	500	24050	50	1	21756789	6864	-50.64	2.79	12	0.61	-623.00	11322.00	38400	20240429	-17.84	17330	20231031	82.05	38400	-17.84	20240429	20500	53.90	20240201	38400	-17.84	20240429	17330	82.05	20231031	5.64	N	036810	500	108 억		773669	N	N	78	N	00	N
121	20240509	090354	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31850	-650	5	-2.00	828645700	25866	7.01	32200	32300	31800	42250	22750	32500	32035.43	3.56	0	-12598	33966	33232	32616	31882	31266	32925	31575	109	9750	500	24050	50	1	21756789	6930	-51.12	2.81	12	0.12	-623.00	11322.00	38400	20240429	-17.06	17330	20231031	83.79	38400	-17.06	20240429	20500	55.37	20240201	38400	-17.06	20240429	17330	83.79	20231031	5.64	N	036810	500	108 억		773669	N	N	78	N	00	N
122	20240508	160354	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32500	-700	5	-2.11	11738367100	362263	39.42	32800	33350	32000	43150	23250	33200	32401.77	3.81	0	-63790	35166	34182	32816	31832	30466	34675	32325	109	9950	500	24560	50	1	21756789	7071	-52.17	2.87	12	1.67	-623.00	11322.00	38400	20240429	-15.36	17330	20231031	87.54	38400	-15.36	20240429	20500	58.54	20240201	38400	-15.36	20240429	17330	87.54	20231031	5.70	N	036810	500	108 억		828424	N	N	78	N	00	N
123	20240508	150357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32350	-850	5	-2.56	11070176000	341687	37.18	32800	33350	32000	43150	23250	33200	32397.99	3.81	0	-55128	35166	34182	32816	31832	30466	34675	32325	109	9950	500	24560	50	1	21756789	7038	-51.93	2.86	12	1.57	-623.00	11322.00	38400	20240429	-15.76	17330	20231031	86.67	38400	-15.76	20240429	20500	57.80	20240201	38400	-15.76	20240429	17330	86.67	20231031	5.70	N	036810	500	108 억		828424	N	N	3395	N	00	N
124	20240508	140352	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32300	-900	5	-2.71	9742247200	300766	32.73	32800	33350	32000	43150	23250	33200	32390.77	3.81	0	-53548	35166	34182	32816	31832	30466	34675	32325	109	9950	500	24560	50	1	21756789	7027	-51.85	2.85	12	1.38	-623.00	11322.00	38400	20240429	-15.89	17330	20231031	86.38	38400	-15.89	20240429	20500	57.56	20240201	38400	-15.89	20240429	17330	86.38	20231031	5.70	N	036810	500	108 억		828424	N	N	3395	N	00	N
125	20240508	130351	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32250	-950	5	-2.86	8975762750	276969	30.14	32800	33350	32000	43150	23250	33200	32406.38	3.81	0	-54774	35166	34182	32816	31832	30466	34675	32325	109	9950	500	24560	50	1	21756789	7017	-51.77	2.85	12	1.27	-623.00	11322.00	38400	20240429	-16.02	17330	20231031	86.09	38400	-16.02	20240429	20500	57.32	20240201	38400	-16.02	20240429	17330	86.09	20231031	5.70	N	036810	500	108 억		828424	N	N	3395	N	00	N
126	20240508	120352	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32250	-950	5	-2.86	7882785750	243016	26.44	32800	33350	32000	43150	23250	33200	32436.52	3.81	0	-53402	35166	34182	32816	31832	30466	34675	32325	109	9950	500	24560	50	1	21756789	7017	-51.77	2.85	12	1.12	-623.00	11322.00	38400	20240429	-16.02	17330	20231031	86.09	38400	-16.02	20240429	20500	57.32	20240201	38400	-16.02	20240429	17330	86.09	20231031	5.70	N	036810	500	108 억		828424	N	N	3395	N	00	N
127	20240508	110427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32450	-750	5	-2.26	7288558400	224608	24.44	32800	33350	32000	43150	23250	33200	32449.28	3.81	0	-51735	35166	34182	32816	31832	30466	34675	32325	109	9950	500	24560	50	1	21756789	7060	-52.09	2.87	12	1.03	-623.00	11322.00	38400	20240429	-15.49	17330	20231031	87.25	38400	-15.49	20240429	20500	58.29	20240201	38400	-15.49	20240429	17330	87.25	20231031	5.70	N	036810	500	108 억		828424	N	N	3395	N	00	N
128	20240508	100359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32050	-1150	5	-3.46	6159062500	189527	20.62	32800	33350	32000	43150	23250	33200	32496.08	3.81	0	-47107	35166	34182	32816	31832	30466	34675	32325	109	9950	500	24560	50	1	21756789	6973	-51.44	2.83	12	0.87	-623.00	11322.00	38400	20240429	-16.54	17330	20231031	84.94	38400	-16.54	20240429	20500	56.34	20240201	38400	-16.54	20240429	17330	84.94	20231031	5.70	N	036810	500	108 억		828424	N	N	3395	N	00	N
129	20240508	090355	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32750	-450	5	-1.36	929725900	28372	3.09	32800	33000	32600	43150	23250	33200	32765.26	3.81	0	-4955	35166	34182	32816	31832	30466	34675	32325	109	9950	500	24560	50	1	21756789	7125	-52.57	2.89	12	0.13	-623.00	11322.00	38400	20240429	-14.71	17330	20231031	88.98	38400	-14.71	20240429	20500	59.76	20240201	38400	-14.71	20240429	17330	88.98	20231031	5.70	N	036810	500	108 억		828424	N	N	3395	N	00	N
130	20240503	160403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31150	-1550	5	-4.74	21947545950	692640	66.97	32450	32650	31100	42500	22900	32700	31684.75	3.20	0	76427	35400	34050	33250	31900	31100	33650	31500	109	9800	500	24190	50	1	21756789	6777	-50.00	2.75	12	3.18	-623.00	11322.00	38400	20240429	-18.88	17330	20231031	79.75	38400	-18.88	20240429	20500	51.95	20240201	38400	-18.88	20240429	17330	79.75	20231031	5.29	N	036810	500	108 억		696789	N	N	3	N	00	N
131	20240503	150402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31350	-1350	5	-4.13	20446349800	644544	62.32	32450	32650	31100	42500	22900	32700	31718.94	3.20	0	60412	35400	34050	33250	31900	31100	33650	31500	109	9800	500	24190	50	1	21756789	6821	-50.32	2.77	12	2.96	-623.00	11322.00	38400	20240429	-18.36	17330	20231031	80.90	38400	-18.36	20240429	20500	52.93	20240201	38400	-18.36	20240429	17330	80.90	20231031	5.29	N	036810	500	108 억		696789	N	N	0	N	00	N
132	20240503	140403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31300	-1400	5	-4.28	17247531700	542142	52.42	32450	32650	31250	42500	22900	32700	31810.17	3.20	0	44073	35400	34050	33250	31900	31100	33650	31500	109	9800	500	24190	50	1	21756789	6810	-50.24	2.76	12	2.49	-623.00	11322.00	38400	20240429	-18.49	17330	20231031	80.61	38400	-18.49	20240429	20500	52.68	20240201	38400	-18.49	20240429	17330	80.61	20231031	5.29	N	036810	500	108 억		696789	N	N	0	N	00	N
133	20240503	130403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31600	-1100	5	-3.36	14528271950	455683	44.06	32450	32650	31400	42500	22900	32700	31878.56	3.20	0	44377	35400	34050	33250	31900	31100	33650	31500	109	9800	500	24190	50	1	21756789	6875	-50.72	2.79	12	2.09	-623.00	11322.00	38400	20240429	-17.71	17330	20231031	82.34	38400	-17.71	20240429	20500	54.15	20240201	38400	-17.71	20240429	17330	82.34	20231031	5.29	N	036810	500	108 억		696789	N	N	0	N	00	N
134	20240503	120402	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31500	-1200	5	-3.67	13496086050	422987	40.90	32450	32650	31400	42500	22900	32700	31902.59	3.20	0	38401	35400	34050	33250	31900	31100	33650	31500	109	9800	500	24190	50	1	21756789	6853	-50.56	2.78	12	1.94	-623.00	11322.00	38400	20240429	-17.97	17330	20231031	81.77	38400	-17.97	20240429	20500	53.66	20240201	38400	-17.97	20240429	17330	81.77	20231031	5.29	N	036810	500	108 억		696789	N	N	0	N	00	N
135	20240503	110400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31600	-1100	5	-3.36	11758137950	367938	35.58	32450	32650	31400	42500	22900	32700	31952.50	3.20	0	31424	35400	34050	33250	31900	31100	33650	31500	109	9800	500	24190	50	1	21756789	6875	-50.72	2.79	12	1.69	-623.00	11322.00	38400	20240429	-17.71	17330	20231031	82.34	38400	-17.71	20240429	20500	54.15	20240201	38400	-17.71	20240429	17330	82.34	20231031	5.29	N	036810	500	108 억		696789	N	N	0	N	00	N
136	20240503	100359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	31850	-850	5	-2.60	9699594950	303238	29.32	32450	32650	31400	42500	22900	32700	31981.68	3.20	0	35967	35400	34050	33250	31900	31100	33650	31500	109	9800	500	24190	50	1	21756789	6930	-51.12	2.81	12	1.39	-623.00	11322.00	38400	20240429	-17.06	17330	20231031	83.79	38400	-17.06	20240429	20500	55.37	20240201	38400	-17.06	20240429	17330	83.79	20231031	5.29	N	036810	500	108 억		696789	N	N	0	N	00	N
137	20240503	090358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32150	-550	5	-1.68	1737822600	53672	5.19	32450	32550	32100	42500	22900	32700	32365.24	3.20	0	3505	35400	34050	33250	31900	31100	33650	31500	109	9800	500	24190	50	1	21756789	6995	-51.61	2.84	12	0.25	-623.00	11322.00	38400	20240429	-16.28	17330	20231031	85.52	38400	-16.28	20240429	20500	56.83	20240201	38400	-16.28	20240429	17330	85.52	20231031	5.29	N	036810	500	108 억		696789	N	N	0	N	00	N
138	20240502	160358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32700	-550	5	-1.65	33146105600	989842	79.15	33500	34600	32450	43200	23300	33250	33487.76	3.26	0	-12579	35516	34382	33466	32332	31416	34950	32900	109	9950	500	24600	50	1	21756789	7114	-52.49	2.89	12	4.55	-623.00	11322.00	38400	20240429	-14.84	17330	20231031	88.69	38400	-14.84	20240429	20500	59.51	20240201	38400	-14.84	20240429	17330	88.69	20231031	4.67	N	036810	500	108 억		710135	N	N	184	N	00	N
139	20240502	150359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32600	-650	5	-1.95	31090332000	926792	74.11	33500	34600	32450	43200	23300	33250	33546.34	3.26	0	-30383	35516	34382	33466	32332	31416	34950	32900	109	9950	500	24600	50	1	21756789	7093	-52.33	2.88	12	4.26	-623.00	11322.00	38400	20240429	-15.10	17330	20231031	88.11	38400	-15.10	20240429	20500	59.02	20240201	38400	-15.10	20240429	17330	88.11	20231031	4.67	N	036810	500	108 억		710135	N	N	184	N	00	N
140	20240502	140357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	32700	-550	5	-1.65	27053258400	802966	64.21	33500	34600	32650	43200	23300	33250	33691.94	3.26	0	-66034	35516	34382	33466	32332	31416	34950	32900	109	9950	500	24600	50	1	21756789	7114	-52.49	2.89	12	3.69	-623.00	11322.00	38400	20240429	-14.84	17330	20231031	88.69	38400	-14.84	20240429	20500	59.51	20240201	38400	-14.84	20240429	17330	88.69	20231031	4.67	N	036810	500	108 억		710135	N	N	184	N	00	N
141	20240502	130356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33200	-50	5	-0.15	23578887200	697358	55.77	33500	34600	33050	43200	23300	33250	33812.14	3.26	0	-79649	35516	34382	33466	32332	31416	34950	32900	109	9950	500	24600	50	1	21756789	7223	-53.29	2.93	12	3.21	-623.00	11322.00	38400	20240429	-13.54	17330	20231031	91.58	38400	-13.54	20240429	20500	61.95	20240201	38400	-13.54	20240429	17330	91.58	20231031	4.67	N	036810	500	108 억		710135	N	N	184	N	00	N
142	20240502	120356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33550	300	2	0.90	21319771100	629478	50.34	33500	34600	33250	43200	23300	33250	33869.46	3.26	0	-67403	35516	34382	33466	32332	31416	34950	32900	109	9950	500	24600	50	1	21756789	7299	-53.85	2.96	12	2.89	-623.00	11322.00	38400	20240429	-12.63	17330	20231031	93.59	38400	-12.63	20240429	20500	63.66	20240201	38400	-12.63	20240429	17330	93.59	20231031	4.67	N	036810	500	108 억		710135	N	N	184	N	00	N
143	20240502	110355	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	34050	800	2	2.41	18828930200	555448	44.42	33500	34600	33250	43200	23300	33250	33899.22	3.26	0	-51223	35516	34382	33466	32332	31416	34950	32900	109	9950	500	24600	50	1	21756789	7408	-54.65	3.01	12	2.55	-623.00	11322.00	38400	20240429	-11.33	17330	20231031	96.48	38400	-11.33	20240429	20500	66.10	20240201	38400	-11.33	20240429	17330	96.48	20231031	4.67	N	036810	500	108 억		710135	N	N	184	N	00	N
144	20240502	100355	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33900	650	2	1.95	16181400800	477483	38.18	33500	34600	33250	43200	23300	33250	33889.63	3.26	0	-60909	35516	34382	33466	32332	31416	34950	32900	109	9950	500	24600	50	1	21756789	7376	-54.41	2.99	12	2.19	-623.00	11322.00	38400	20240429	-11.72	17330	20231031	95.61	38400	-11.72	20240429	20500	65.37	20240201	38400	-11.72	20240429	17330	95.61	20231031	4.67	N	036810	500	108 억		710135	N	N	184	N	00	N
145	20240502	090356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	33450	200	2	0.60	3294819700	97723	7.81	33500	34100	33350	43200	23300	33250	33718.30	3.26	0	-4499	35516	34382	33466	32332	31416	34950	32900	109	9950	500	24600	50	1	21756789	7278	-53.69	2.95	12	0.45	-623.00	11322.00	38400	20240429	-12.89	17330	20231031	93.02	38400	-12.89	20240429	20500	63.17	20240201	38400	-12.89	20240429	17330	93.02	20231031	4.67	N	036810	500	108 억		710135	N	N	184	N	00	N