KissMeData/067310/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	160633	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21150	-350	5	-1.63	12781702650	601269	70.38	21500	21650	21100	27950	15050	21500	21258.31	12.50	0	-17477	22300	21900	21550	21150	20800	21725	20975	261	6450	500	15910	50	1	52169475	11034	-75.00	2.81	12	1.15	-282.00	7536.00	34500	20231108	-38.70	16450	20230601	28.57	34500	-38.70	20240404	21100	0.24	20240531	34500	-38.70	20231108	16450	28.57	20230601	7.42	N	067310	500	260 억		6520980	N	N	1130	N	00	N
3	20240531	150628	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21150	-350	5	-1.63	10713752000	503526	58.94	21500	21650	21100	27950	15050	21500	21277.45	12.50	0	-12824	22300	21900	21550	21150	20800	21725	20975	261	6450	500	15910	50	1	52169475	11034	-75.00	2.81	12	0.97	-282.00	7536.00	34500	20231108	-38.70	16450	20230601	28.57	34500	-38.70	20240404	21100	0.24	20240531	34500	-38.70	20231108	16450	28.57	20230601	7.42	N	067310	500	260 억		6520980	N	N	12367	N	00	N
4	20240531	140630	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21150	-350	5	-1.63	9027580150	423993	49.63	21500	21650	21100	27950	15050	21500	21291.81	12.50	0	-44710	22300	21900	21550	21150	20800	21725	20975	261	6450	500	15910	50	1	52169475	11034	-75.00	2.81	12	0.81	-282.00	7536.00	34500	20231108	-38.70	16450	20230601	28.57	34500	-38.70	20240404	21100	0.24	20240531	34500	-38.70	20231108	16450	28.57	20230601	7.42	N	067310	500	260 억		6520980	N	N	12367	N	00	N
5	20240531	130634	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21200	-300	5	-1.40	7895261800	370459	43.37	21500	21650	21100	27950	15050	21500	21312.10	12.50	0	-53298	22300	21900	21550	21150	20800	21725	20975	261	6450	500	15910	50	1	52169475	11060	-75.18	2.81	12	0.71	-282.00	7536.00	34500	20231108	-38.55	16450	20230601	28.88	34500	-38.55	20240404	21100	0.47	20240531	34500	-38.55	20231108	16450	28.88	20230601	7.42	N	067310	500	260 억		6520980	N	N	12367	N	00	N
6	20240531	120637	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21250	-250	5	-1.16	6343830350	297238	34.79	21500	21650	21150	27950	15050	21500	21342.59	12.50	0	-16147	22300	21900	21550	21150	20800	21725	20975	261	6450	500	15910	50	1	52169475	11086	-75.35	2.82	12	0.57	-282.00	7536.00	34500	20231108	-38.41	16450	20230601	29.18	34500	-38.41	20240404	21150	0.47	20240531	34500	-38.41	20231108	16450	29.18	20230601	7.42	N	067310	500	260 억		6520980	N	N	12367	N	00	N
7	20240531	110633	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21350	-150	5	-0.70	5445307000	255021	29.85	21500	21650	21150	27950	15050	21500	21352.38	12.50	0	-13694	22300	21900	21550	21150	20800	21725	20975	261	6450	500	15910	50	1	52169475	11138	-75.71	2.83	12	0.49	-282.00	7536.00	34500	20231108	-38.12	16450	20230601	29.79	34500	-38.12	20240404	21150	0.95	20240531	34500	-38.12	20231108	16450	29.79	20230601	7.42	N	067310	500	260 억		6520980	N	N	12367	N	00	N
8	20240531	100634	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21400	-100	5	-0.47	3703040700	173171	20.27	21500	21650	21200	27950	15050	21500	21383.71	12.50	0	-22808	22300	21900	21550	21150	20800	21725	20975	261	6450	500	15910	50	1	52169475	11164	-75.89	2.84	12	0.33	-282.00	7536.00	34500	20231108	-37.97	16450	20230601	30.09	34500	-37.97	20240404	21200	0.94	20240531	34500	-37.97	20231108	16450	30.09	20230601	7.42	N	067310	500	260 억		6520980	N	N	12367	N	00	N
9	20240531	090631	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21500	0	3	0.00	890524400	41521	4.86	21500	21550	21300	27950	15050	21500	21447.54	12.50	0	-16558	22300	21900	21550	21150	20800	21725	20975	261	6450	500	15910	50	1	52169475	11216	-76.24	2.85	12	0.08	-282.00	7536.00	34500	20231108	-37.68	16450	20230601	30.70	34500	-37.68	20240404	21200	1.42	20240530	34500	-37.68	20231108	16450	30.70	20230601	7.42	N	067310	500	260 억		6520980	N	N	12367	N	00	N
10	20240530	160629	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21500	-500	5	-2.27	18029823850	841394	76.50	21800	21950	21200	28600	15400	22000	21427.57	12.17	0	188717	23233	22616	22233	21616	21233	22425	21425	261	6600	500	16280	50	1	52169475	11216	-76.24	2.85	12	1.61	-282.00	7536.00	34500	20231108	-37.68	16450	20230601	30.70	34500	-37.68	20240404	21200	1.42	20240530	34500	-37.68	20231108	16450	30.70	20230601	7.36	N	067310	500	260 억		6350237	N	N	12367	N	00	N
11	20240530	150630	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21450	-550	5	-2.50	16584503950	774077	70.38	21800	21950	21200	28600	15400	22000	21424.20	12.17	0	176564	23233	22616	22233	21616	21233	22425	21425	261	6600	500	16280	50	1	52169475	11190	-76.06	2.85	12	1.48	-282.00	7536.00	34500	20231108	-37.83	16450	20230601	30.40	34500	-37.83	20240404	21200	1.18	20240530	34500	-37.83	20231108	16450	30.40	20230601	7.36	N	067310	500	260 억		6350237	N	N	32969	N	00	N
12	20240530	140630	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21450	-550	5	-2.50	14545625700	678962	61.73	21800	21950	21200	28600	15400	22000	21422.55	12.17	0	127054	23233	22616	22233	21616	21233	22425	21425	261	6600	500	16280	50	1	52169475	11190	-76.06	2.85	12	1.30	-282.00	7536.00	34500	20231108	-37.83	16450	20230601	30.40	34500	-37.83	20240404	21200	1.18	20240530	34500	-37.83	20231108	16450	30.40	20230601	7.36	N	067310	500	260 억		6350237	N	N	32969	N	00	N
13	20240530	130631	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21500	-500	5	-2.27	12876364400	600837	54.63	21800	21950	21200	28600	15400	22000	21429.85	12.17	0	108415	23233	22616	22233	21616	21233	22425	21425	261	6600	500	16280	50	1	52169475	11216	-76.24	2.85	12	1.15	-282.00	7536.00	34500	20231108	-37.68	16450	20230601	30.70	34500	-37.68	20240404	21200	1.42	20240530	34500	-37.68	20231108	16450	30.70	20230601	7.36	N	067310	500	260 억		6350237	N	N	32969	N	00	N
14	20240530	120630	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21350	-650	5	-2.95	11989780000	559473	50.87	21800	21950	21200	28600	15400	22000	21429.56	12.17	0	94889	23233	22616	22233	21616	21233	22425	21425	261	6600	500	16280	50	1	52169475	11138	-75.71	2.83	12	1.07	-282.00	7536.00	34500	20231108	-38.12	16450	20230601	29.79	34500	-38.12	20240404	21200	0.71	20240530	34500	-38.12	20231108	16450	29.79	20230601	7.36	N	067310	500	260 억		6350237	N	N	32969	N	00	N
15	20240530	110630	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21300	-700	5	-3.18	10502158700	489681	44.52	21800	21950	21200	28600	15400	22000	21445.91	12.17	0	88208	23233	22616	22233	21616	21233	22425	21425	261	6600	500	16280	50	1	52169475	11112	-75.53	2.83	12	0.94	-282.00	7536.00	34500	20231108	-38.26	16450	20230601	29.48	34500	-38.26	20240404	21200	0.47	20240530	34500	-38.26	20231108	16450	29.48	20230601	7.36	N	067310	500	260 억		6350237	N	N	32969	N	00	N
16	20240530	100631	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21350	-650	5	-2.95	6169001200	286637	26.06	21800	21950	21250	28600	15400	22000	21520.48	12.17	0	36881	23233	22616	22233	21616	21233	22425	21425	261	6600	500	16280	50	1	52169475	11138	-75.71	2.83	12	0.55	-282.00	7536.00	34500	20231108	-38.12	16450	20230601	29.79	34500	-38.12	20240404	21250	0.47	20240530	34500	-38.12	20231108	16450	29.79	20230601	7.36	N	067310	500	260 억		6350237	N	N	32969	N	00	N
17	20240530	090630	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21600	-400	5	-1.82	724467350	33397	3.04	21800	21850	21600	28600	15400	22000	21683.98	12.17	0	-1650	23233	22616	22233	21616	21233	22425	21425	261	6600	500	16280	50	1	52169475	11269	-76.60	2.87	12	0.06	-282.00	7536.00	34500	20231108	-37.39	16450	20230601	31.31	34500	-37.39	20240404	21600	0.00	20240530	34500	-37.39	20231108	16450	31.31	20230601	7.36	N	067310	500	260 억		6350237	N	N	32969	N	00	N
18	20240529	160625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22000	-700	5	-3.08	24163841200	1088573	131.33	22850	22850	21850	29500	15900	22700	22198.52	12.05	0	58500	23166	22932	22716	22482	22266	23050	22600	261	6800	500	16790	50	1	52169475	11477	-78.01	2.92	12	2.09	-282.00	7536.00	34500	20231108	-36.23	16450	20230601	33.74	34500	-36.23	20240404	21850	0.69	20240529	34500	-36.23	20231108	16450	33.74	20230601	7.38	N	067310	500	260 억		6286443	N	N	32969	N	00	N
19	20240529	150623	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	21950	-750	5	-3.30	21893342150	985175	118.85	22850	22850	21850	29500	15900	22700	22222.79	12.05	0	18140	23166	22932	22716	22482	22266	23050	22600	261	6800	500	16790	50	1	52169475	11451	-77.84	2.91	12	1.89	-282.00	7536.00	34500	20231108	-36.38	16450	20230601	33.43	34500	-36.38	20240404	21850	0.46	20240529	34500	-36.38	20231108	16450	33.43	20230601	7.38	N	067310	500	260 억		6286443	N	N	52811	N	00	N
20	20240529	140624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22050	-650	5	-2.86	17948725500	805338	97.16	22850	22850	21900	29500	15900	22700	22287.19	12.05	0	-29230	23166	22932	22716	22482	22266	23050	22600	261	6800	500	16790	50	1	52169475	11503	-78.19	2.93	12	1.54	-282.00	7536.00	34500	20231108	-36.09	16450	20230601	34.04	34500	-36.09	20240404	21900	0.68	20240529	34500	-36.09	20231108	16450	34.04	20230601	7.38	N	067310	500	260 억		6286443	N	N	52811	N	00	N
21	20240529	130626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22150	-550	5	-2.42	14176707250	634004	76.49	22850	22850	22050	29500	15900	22700	22360.59	12.05	0	-21178	23166	22932	22716	22482	22266	23050	22600	261	6800	500	16790	50	1	52169475	11556	-78.55	2.94	12	1.22	-282.00	7536.00	34500	20231108	-35.80	16450	20230601	34.65	34500	-35.80	20240404	21950	0.91	20240527	34500	-35.80	20231108	16450	34.65	20230601	7.38	N	067310	500	260 억		6286443	N	N	52811	N	00	N
22	20240529	120628	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22200	-500	5	-2.20	11475562850	511779	61.74	22850	22850	22150	29500	15900	22700	22422.88	12.05	0	-29459	23166	22932	22716	22482	22266	23050	22600	261	6800	500	16790	50	1	52169475	11582	-78.72	2.95	12	0.98	-282.00	7536.00	34500	20231108	-35.65	16450	20230601	34.95	34500	-35.65	20240404	21950	1.14	20240527	34500	-35.65	20231108	16450	34.95	20230601	7.38	N	067310	500	260 억		6286443	N	N	52811	N	00	N
23	20240529	110626	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22300	-400	5	-1.76	8948218350	398265	48.05	22850	22850	22250	29500	15900	22700	22467.99	12.05	0	9661	23166	22932	22716	22482	22266	23050	22600	261	6800	500	16790	50	1	52169475	11634	-79.08	2.96	12	0.76	-282.00	7536.00	34500	20231108	-35.36	16450	20230601	35.56	34500	-35.36	20240404	21950	1.59	20240527	34500	-35.36	20231108	16450	35.56	20230601	7.38	N	067310	500	260 억		6286443	N	N	52811	N	00	N
24	20240529	100625	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22300	-400	5	-1.76	6383523400	283648	34.22	22850	22850	22300	29500	15900	22700	22505.07	12.05	0	8475	23166	22932	22716	22482	22266	23050	22600	261	6800	500	16790	50	1	52169475	11634	-79.08	2.96	12	0.54	-282.00	7536.00	34500	20231108	-35.36	16450	20230601	35.56	34500	-35.36	20240404	21950	1.59	20240527	34500	-35.36	20231108	16450	35.56	20230601	7.38	N	067310	500	260 억		6286443	N	N	52811	N	00	N
25	20240529	090621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22600	-100	5	-0.44	1607518450	71293	8.60	22850	22850	22400	29500	15900	22700	22548.01	12.05	0	-6827	23166	22932	22716	22482	22266	23050	22600	261	6800	500	16790	50	1	52169475	11790	-80.14	3.00	12	0.14	-282.00	7536.00	34500	20231108	-34.49	16450	20230601	37.39	34500	-34.49	20240404	21950	2.96	20240527	34500	-34.49	20231108	16450	37.39	20230601	7.38	N	067310	500	260 억		6286443	N	N	52811	N	00	N
26	20240528	160621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22700	150	2	0.67	18644924350	819745	56.19	22600	22950	22500	29300	15800	22550	22744.85	12.11	0	-27901	23350	22950	22450	22050	21550	22700	21800	261	6750	500	16680	50	1	52169475	11842	-80.50	3.01	12	1.57	-282.00	7536.00	34500	20231108	-34.20	16450	20230601	37.99	34500	-34.20	20240404	21950	3.42	20240527	34500	-34.20	20231108	16450	37.99	20230601	7.44	N	067310	500	260 억		6318818	N	N	52811	N	00	N
27	20240528	150624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22750	200	2	0.89	17651622400	776043	53.20	22600	22950	22500	29300	15800	22550	22745.69	12.11	0	-34929	23350	22950	22450	22050	21550	22700	21800	261	6750	500	16680	50	1	52169475	11869	-80.67	3.02	12	1.49	-282.00	7536.00	34500	20231108	-34.06	16450	20230601	38.30	34500	-34.06	20240404	21950	3.64	20240527	34500	-34.06	20231108	16450	38.30	20230601	7.44	N	067310	500	260 억		6318818	N	N	23623	N	00	N
28	20240528	140624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22900	350	2	1.55	15596791200	685855	47.02	22600	22950	22500	29300	15800	22550	22740.67	12.11	0	-47900	23350	22950	22450	22050	21550	22700	21800	261	6750	500	16680	50	1	52169475	11947	-81.21	3.04	12	1.31	-282.00	7536.00	34500	20231108	-33.62	16450	20230601	39.21	34500	-33.62	20240404	21950	4.33	20240527	34500	-33.62	20231108	16450	39.21	20230601	7.44	N	067310	500	260 억		6318818	N	N	23623	N	00	N
29	20240528	130621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22700	150	2	0.67	13938188600	613149	42.03	22600	22950	22500	29300	15800	22550	22732.15	12.11	0	-68880	23350	22950	22450	22050	21550	22700	21800	261	6750	500	16680	50	1	52169475	11842	-80.50	3.01	12	1.18	-282.00	7536.00	34500	20231108	-34.20	16450	20230601	37.99	34500	-34.20	20240404	21950	3.42	20240527	34500	-34.20	20231108	16450	37.99	20230601	7.44	N	067310	500	260 억		6318818	N	N	23623	N	00	N
30	20240528	120622	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22800	250	2	1.11	13071613500	575066	39.42	22600	22950	22500	29300	15800	22550	22730.65	12.11	0	-71946	23350	22950	22450	22050	21550	22700	21800	261	6750	500	16680	50	1	52169475	11895	-80.85	3.03	12	1.10	-282.00	7536.00	34500	20231108	-33.91	16450	20230601	38.60	34500	-33.91	20240404	21950	3.87	20240527	34500	-33.91	20231108	16450	38.60	20230601	7.44	N	067310	500	260 억		6318818	N	N	23623	N	00	N
31	20240528	110607	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22750	200	2	0.89	11645484850	512468	35.13	22600	22950	22500	29300	15800	22550	22724.33	12.11	0	-87380	23350	22950	22450	22050	21550	22700	21800	261	6750	500	16680	50	1	52169475	11869	-80.67	3.02	12	0.98	-282.00	7536.00	34500	20231108	-34.06	16450	20230601	38.30	34500	-34.06	20240404	21950	3.64	20240527	34500	-34.06	20231108	16450	38.30	20230601	7.44	N	067310	500	260 억		6318818	N	N	23623	N	00	N
32	20240528	100622	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22700	150	2	0.67	9702808350	426858	29.26	22600	22950	22500	29300	15800	22550	22730.78	12.11	0	-99152	23350	22950	22450	22050	21550	22700	21800	261	6750	500	16680	50	1	52169475	11842	-80.50	3.01	12	0.82	-282.00	7536.00	34500	20231108	-34.20	16450	20230601	37.99	34500	-34.20	20240404	21950	3.42	20240527	34500	-34.20	20231108	16450	37.99	20230601	7.44	N	067310	500	260 억		6318818	N	N	23623	N	00	N
33	20240528	090624	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22750	200	2	0.89	1942595200	85905	5.89	22600	22800	22500	29300	15800	22550	22613.33	12.11	0	-23791	23350	22950	22450	22050	21550	22700	21800	261	6750	500	16680	50	1	52169475	11869	-80.67	3.02	12	0.16	-282.00	7536.00	34500	20231108	-34.06	16450	20230601	38.30	34500	-34.06	20240404	21950	3.64	20240527	34500	-34.06	20231108	16450	38.30	20230601	7.44	N	067310	500	260 억		6318818	N	N	23623	N	00	N
34	20240527	160612	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22550	-100	5	-0.44	32150710350	1440863	157.10	22700	22850	21950	29400	15900	22650	22312.27	11.78	0	181455	23383	23016	22783	22416	22183	22900	22300	261	6750	500	16760	50	1	52169475	11764	-79.96	2.99	12	2.76	-282.00	7536.00	34500	20231108	-34.64	15570	20230518	44.83	34500	-34.64	20240404	21950	2.73	20240527	34500	-34.64	20231108	16450	37.08	20230601	7.42	N	067310	500	260 억		6143710	N	N	23623	N	00	N
35	20240527	150622	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22450	-200	5	-0.88	29444636800	1321034	144.04	22700	22850	21950	29400	15900	22650	22288.87	11.78	0	165200	23383	23016	22783	22416	22183	22900	22300	261	6750	500	16760	50	1	52169475	11712	-79.61	2.98	12	2.53	-282.00	7536.00	34500	20231108	-34.93	15570	20230518	44.19	34500	-34.93	20240404	21950	2.28	20240527	34500	-34.93	20231108	16450	36.47	20230601	7.42	N	067310	500	260 억		6143710	N	N	11913	N	00	N
36	20240527	140621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22250	-400	5	-1.77	23784920600	1068905	116.55	22700	22850	21950	29400	15900	22650	22251.38	11.78	0	167828	23383	23016	22783	22416	22183	22900	22300	261	6750	500	16760	50	1	52169475	11608	-78.90	2.95	12	2.05	-282.00	7536.00	34500	20231108	-35.51	15570	20230518	42.90	34500	-35.51	20240404	21950	1.37	20240527	34500	-35.51	20231108	16450	35.26	20230601	7.42	N	067310	500	260 억		6143710	N	N	11913	N	00	N
37	20240527	130620	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22200	-450	5	-1.99	22064448700	991464	108.10	22700	22850	21950	29400	15900	22650	22254.10	11.78	0	162987	23383	23016	22783	22416	22183	22900	22300	261	6750	500	16760	50	1	52169475	11582	-78.72	2.95	12	1.90	-282.00	7536.00	34500	20231108	-35.65	15570	20230518	42.58	34500	-35.65	20240404	21950	1.14	20240527	34500	-35.65	20231108	16450	34.95	20230601	7.42	N	067310	500	260 억		6143710	N	N	11913	N	00	N
38	20240527	120621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22150	-500	5	-2.21	19786438100	888892	96.92	22700	22850	21950	29400	15900	22650	22259.32	11.78	0	135531	23383	23016	22783	22416	22183	22900	22300	261	6750	500	16760	50	1	52169475	11556	-78.55	2.94	12	1.70	-282.00	7536.00	34500	20231108	-35.80	15570	20230518	42.26	34500	-35.80	20240404	21950	0.91	20240527	34500	-35.80	20231108	16450	34.65	20230601	7.42	N	067310	500	260 억		6143710	N	N	11913	N	00	N
39	20240527	110621	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22050	-600	5	-2.65	16630643900	746128	81.35	22700	22850	21950	29400	15900	22650	22288.89	11.78	0	98119	23383	23016	22783	22416	22183	22900	22300	261	6750	500	16760	50	1	52169475	11503	-78.19	2.93	12	1.43	-282.00	7536.00	34500	20231108	-36.09	15570	20230518	41.62	34500	-36.09	20240404	21950	0.46	20240527	34500	-36.09	20231108	16450	34.04	20230601	7.42	N	067310	500	260 억		6143710	N	N	11913	N	00	N
40	20240527	100619	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22250	-400	5	-1.77	8163531700	362802	39.56	22700	22850	22250	29400	15900	22650	22501.02	11.78	0	-10576	23383	23016	22783	22416	22183	22900	22300	261	6750	500	16760	50	1	52169475	11608	-78.90	2.95	12	0.70	-282.00	7536.00	34500	20231108	-35.51	15570	20230518	42.90	34500	-35.51	20240404	22250	0.00	20240527	34500	-35.51	20231108	16450	35.26	20230601	7.42	N	067310	500	260 억		6143710	N	N	11913	N	00	N
41	20240527	090620	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22800	150	2	0.66	1089489950	48025	5.24	22700	22850	22550	29400	15900	22650	22686.48	11.78	0	1235	23383	23016	22783	22416	22183	22900	22300	261	6750	500	16760	50	1	52169475	11895	-80.85	3.03	12	0.09	-282.00	7536.00	34500	20231108	-33.91	15570	20230518	46.44	34500	-33.91	20240404	22500	1.33	20240520	34500	-33.91	20231108	16450	38.60	20230601	7.42	N	067310	500	260 억		6143710	N	N	11913	N	00	N
42	20240524	160549	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22650	-700	5	-3.00	20659197450	905433	112.97	22850	23150	22550	30350	16350	23350	22817.55	11.67	0	30927	24416	23882	23516	22982	22616	23700	22800	261	7000	500	17270	50	1	52169475	11816	-80.32	3.01	12	1.74	-282.00	7536.00	34500	20231108	-34.35	15040	20230517	50.60	34500	-34.35	20240404	22500	0.67	20240520	34500	-34.35	20231108	16450	37.69	20230601	7.60	N	067310	500	260 억		6085931	N	N	11913	N	00	N
43	20240524	150549	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22700	-650	5	-2.78	17821227600	780019	97.32	22850	23150	22600	30350	16350	23350	22847.08	11.67	0	21174	24416	23882	23516	22982	22616	23700	22800	261	7000	500	17270	50	1	52169475	11842	-80.50	3.01	12	1.50	-282.00	7536.00	34500	20231108	-34.20	15040	20230517	50.93	34500	-34.20	20240404	22500	0.89	20240520	34500	-34.20	20231108	16450	37.99	20230601	7.60	N	067310	500	260 억		6085931	N	N	21450	N	00	N
44	20240524	140552	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22750	-600	5	-2.57	13922497650	608157	75.88	22850	23150	22700	30350	16350	23350	22892.83	11.67	0	61795	24416	23882	23516	22982	22616	23700	22800	261	7000	500	17270	50	1	52169475	11869	-80.67	3.02	12	1.17	-282.00	7536.00	34500	20231108	-34.06	15040	20230517	51.26	34500	-34.06	20240404	22500	1.11	20240520	34500	-34.06	20231108	16450	38.30	20230601	7.60	N	067310	500	260 억		6085931	N	N	21450	N	00	N
45	20240524	130550	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22700	-650	5	-2.78	12142551950	530021	66.13	22850	23150	22700	30350	16350	23350	22909.45	11.67	0	43316	24416	23882	23516	22982	22616	23700	22800	261	7000	500	17270	50	1	52169475	11842	-80.50	3.01	12	1.02	-282.00	7536.00	34500	20231108	-34.20	15040	20230517	50.93	34500	-34.20	20240404	22500	0.89	20240520	34500	-34.20	20231108	16450	37.99	20230601	7.60	N	067310	500	260 억		6085931	N	N	21450	N	00	N
46	20240524	120550	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22900	-450	5	-1.93	9409939700	410138	51.17	22850	23150	22700	30350	16350	23350	22943.22	11.67	0	50418	24416	23882	23516	22982	22616	23700	22800	261	7000	500	17270	50	1	52169475	11947	-81.21	3.04	12	0.79	-282.00	7536.00	34500	20231108	-33.62	15040	20230517	52.26	34500	-33.62	20240404	22500	1.78	20240520	34500	-33.62	20231108	16450	39.21	20230601	7.60	N	067310	500	260 억		6085931	N	N	21450	N	00	N
47	20240524	110549	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22900	-450	5	-1.93	7879738900	343368	42.84	22850	23150	22700	30350	16350	23350	22948.22	11.67	0	47180	24416	23882	23516	22982	22616	23700	22800	261	7000	500	17270	50	1	52169475	11947	-81.21	3.04	12	0.66	-282.00	7536.00	34500	20231108	-33.62	15040	20230517	52.26	34500	-33.62	20240404	22500	1.78	20240520	34500	-33.62	20231108	16450	39.21	20230601	7.60	N	067310	500	260 억		6085931	N	N	21450	N	00	N
48	20240524	100553	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23050	-300	5	-1.28	6030096500	262932	32.80	22850	23150	22700	30350	16350	23350	22933.84	11.67	0	58424	24416	23882	23516	22982	22616	23700	22800	261	7000	500	17270	50	1	52169475	12025	-81.74	3.06	12	0.50	-282.00	7536.00	34500	20231108	-33.19	15040	20230517	53.26	34500	-33.19	20240404	22500	2.44	20240520	34500	-33.19	20231108	16450	40.12	20230601	7.60	N	067310	500	260 억		6085931	N	N	21450	N	00	N
49	20240524	090550	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23000	-350	5	-1.50	1298131850	56674	7.07	22850	23100	22800	30350	16350	23350	22904.18	11.67	0	16357	24416	23882	23516	22982	22616	23700	22800	261	7000	500	17270	50	1	52169475	11999	-81.56	3.05	12	0.11	-282.00	7536.00	34500	20231108	-33.33	15040	20230517	52.93	34500	-33.33	20240404	22500	2.22	20240520	34500	-33.33	20231108	16450	39.82	20230601	7.60	N	067310	500	260 억		6085931	N	N	21450	N	00	N
50	20240523	160547	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23350	-100	5	-0.43	18427929550	786001	74.08	23800	24050	23150	30450	16450	23450	23445.45	11.64	0	18196	24316	23882	23516	23082	22716	23700	22900	261	7000	500	17350	50	1	52169475	12182	-82.80	3.10	12	1.51	-282.00	7536.00	34500	20231108	-32.32	15000	20230516	55.67	34500	-32.32	20240404	22500	3.78	20240520	34500	-32.32	20231108	16450	41.95	20230601	7.81	N	067310	500	260 억		6074698	N	N	21450	N	00	N
51	20240523	150552	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23350	-100	5	-0.43	17051015250	726968	68.51	23800	24050	23150	30450	16450	23450	23454.97	11.64	0	12701	24316	23882	23516	23082	22716	23700	22900	261	7000	500	17350	50	1	52169475	12182	-82.80	3.10	12	1.39	-282.00	7536.00	34500	20231108	-32.32	15000	20230516	55.67	34500	-32.32	20240404	22500	3.78	20240520	34500	-32.32	20231108	16450	41.95	20230601	7.81	N	067310	500	260 억		6074698	N	N	10644	N	00	N
52	20240523	140553	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23450	0	3	0.00	15502398550	660776	62.27	23800	24050	23150	30450	16450	23450	23460.90	11.64	0	7736	24316	23882	23516	23082	22716	23700	22900	261	7000	500	17350	50	1	52169475	12234	-83.16	3.11	12	1.27	-282.00	7536.00	34500	20231108	-32.03	15000	20230516	56.33	34500	-32.03	20240404	22500	4.22	20240520	34500	-32.03	20231108	16450	42.55	20230601	7.81	N	067310	500	260 억		6074698	N	N	10644	N	00	N
53	20240523	130550	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23650	200	2	0.85	13623410450	580958	54.75	23800	24050	23150	30450	16450	23450	23449.91	11.64	0	12984	24316	23882	23516	23082	22716	23700	22900	261	7000	500	17350	50	1	52169475	12338	-83.87	3.14	12	1.11	-282.00	7536.00	34500	20231108	-31.45	15000	20230516	57.67	34500	-31.45	20240404	22500	5.11	20240520	34500	-31.45	20231108	16450	43.77	20230601	7.81	N	067310	500	260 억		6074698	N	N	10644	N	00	N
54	20240523	120547	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23450	0	3	0.00	11648283100	497056	46.84	23800	24050	23150	30450	16450	23450	23434.54	11.64	0	14187	24316	23882	23516	23082	22716	23700	22900	261	7000	500	17350	50	1	52169475	12234	-83.16	3.11	12	0.95	-282.00	7536.00	34500	20231108	-32.03	15000	20230516	56.33	34500	-32.03	20240404	22500	4.22	20240520	34500	-32.03	20231108	16450	42.55	20230601	7.81	N	067310	500	260 억		6074698	N	N	10644	N	00	N
55	20240523	110546	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23400	-50	5	-0.21	9897803150	422320	39.80	23800	24050	23150	30450	16450	23450	23436.73	11.64	0	6874	24316	23882	23516	23082	22716	23700	22900	261	7000	500	17350	50	1	52169475	12208	-82.98	3.11	12	0.81	-282.00	7536.00	34500	20231108	-32.17	15000	20230516	56.00	34500	-32.17	20240404	22500	4.00	20240520	34500	-32.17	20231108	16450	42.25	20230601	7.81	N	067310	500	260 억		6074698	N	N	10644	N	00	N
56	20240523	100548	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23300	-150	5	-0.64	8090957000	344814	32.50	23800	24050	23150	30450	16450	23450	23464.71	11.64	0	4524	24316	23882	23516	23082	22716	23700	22900	261	7000	500	17350	50	1	52169475	12155	-82.62	3.09	12	0.66	-282.00	7536.00	34500	20231108	-32.46	15000	20230516	55.33	34500	-32.46	20240404	22500	3.56	20240520	34500	-32.46	20231108	16450	41.64	20230601	7.81	N	067310	500	260 억		6074698	N	N	10644	N	00	N
57	20240523	090550	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23450	0	3	0.00	2805234700	118317	11.15	23800	24050	23450	30450	16450	23450	23709.81	11.64	0	-14456	24316	23882	23516	23082	22716	23700	22900	261	7000	500	17350	50	1	52169475	12234	-83.16	3.11	12	0.23	-282.00	7536.00	34500	20231108	-32.03	15000	20230516	56.33	34500	-32.03	20240404	22500	4.22	20240520	34500	-32.03	20231108	16450	42.55	20230601	7.81	N	067310	500	260 억		6074698	N	N	10644	N	00	N
58	20240522	160542	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23450	-550	5	-2.29	24643342750	1048495	38.77	23950	23950	23150	31200	16800	24000	23503.68	11.37	0	84331	25266	24632	23666	23032	22066	24950	23350	261	7200	500	17760	50	1	52169475	12234	-83.16	3.11	12	2.01	-282.00	7536.00	34500	20231108	-32.03	14280	20230515	64.22	34500	-32.03	20240404	22500	4.22	20240520	34500	-32.03	20231108	16450	42.55	20230601	8.07	N	067310	500	260 억		5931824	N	N	10644	N	00	N
59	20240522	150546	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23550	-450	5	-1.88	23187899700	986514	36.48	23950	23950	23150	31200	16800	24000	23504.86	11.37	0	88115	25266	24632	23666	23032	22066	24950	23350	261	7200	500	17760	50	1	52169475	12286	-83.51	3.12	12	1.89	-282.00	7536.00	34500	20231108	-31.74	14280	20230515	64.92	34500	-31.74	20240404	22500	4.67	20240520	34500	-31.74	20231108	16450	43.16	20230601	8.07	N	067310	500	260 억		5931824	N	N	11316	N	00	N
60	20240522	140548	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23450	-550	5	-2.29	21272767800	904994	33.46	23950	23950	23150	31200	16800	24000	23505.95	11.37	0	82054	25266	24632	23666	23032	22066	24950	23350	261	7200	500	17760	50	1	52169475	12234	-83.16	3.11	12	1.73	-282.00	7536.00	34500	20231108	-32.03	14280	20230515	64.22	34500	-32.03	20240404	22500	4.22	20240520	34500	-32.03	20231108	16450	42.55	20230601	8.07	N	067310	500	260 억		5931824	N	N	11316	N	00	N
61	20240522	130544	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23600	-400	5	-1.67	19477893850	828616	30.64	23950	23950	23150	31200	16800	24000	23506.51	11.37	0	79518	25266	24632	23666	23032	22066	24950	23350	261	7200	500	17760	50	1	52169475	12312	-83.69	3.13	12	1.59	-282.00	7536.00	34500	20231108	-31.59	14280	20230515	65.27	34500	-31.59	20240404	22500	4.89	20240520	34500	-31.59	20231108	16450	43.47	20230601	8.07	N	067310	500	260 억		5931824	N	N	11316	N	00	N
62	20240522	120541	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23550	-450	5	-1.88	17259081150	734568	27.16	23950	23950	23150	31200	16800	24000	23495.51	11.37	0	86028	25266	24632	23666	23032	22066	24950	23350	261	7200	500	17760	50	1	52169475	12286	-83.51	3.12	12	1.41	-282.00	7536.00	34500	20231108	-31.74	14280	20230515	64.92	34500	-31.74	20240404	22500	4.67	20240520	34500	-31.74	20231108	16450	43.16	20230601	8.07	N	067310	500	260 억		5931824	N	N	11316	N	00	N
63	20240522	110548	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23350	-650	5	-2.71	14477164350	615628	22.76	23950	23950	23150	31200	16800	24000	23516.05	11.37	0	64319	25266	24632	23666	23032	22066	24950	23350	261	7200	500	17760	50	1	52169475	12182	-82.80	3.10	12	1.18	-282.00	7536.00	34500	20231108	-32.32	14280	20230515	63.52	34500	-32.32	20240404	22500	3.78	20240520	34500	-32.32	20231108	16450	41.95	20230601	8.07	N	067310	500	260 억		5931824	N	N	11316	N	00	N
64	20240522	100546	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23450	-550	5	-2.29	11187165050	475062	17.56	23950	23950	23150	31200	16800	24000	23548.80	11.37	0	70002	25266	24632	23666	23032	22066	24950	23350	261	7200	500	17760	50	1	52169475	12234	-83.16	3.11	12	0.91	-282.00	7536.00	34500	20231108	-32.03	14280	20230515	64.22	34500	-32.03	20240404	22500	4.22	20240520	34500	-32.03	20231108	16450	42.55	20230601	8.07	N	067310	500	260 억		5931824	N	N	11316	N	00	N
65	20240522	090545	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23700	-300	5	-1.25	2661002700	111985	4.14	23950	23950	23500	31200	16800	24000	23762.02	11.37	0	-7641	25266	24632	23666	23032	22066	24950	23350	261	7200	500	17760	50	1	52169475	12364	-84.04	3.14	12	0.21	-282.00	7536.00	34500	20231108	-31.30	14280	20230515	65.97	34500	-31.30	20240404	22500	5.33	20240520	34500	-31.30	20231108	16450	44.07	20230601	8.07	N	067310	500	260 억		5931824	N	N	11316	N	00	N
66	20240521	160540	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24000	1150	2	5.03	63752086800	2684852	62.15	23100	24300	22700	29700	16000	22850	23744.49	10.46	0	410882	24083	23466	22983	22366	21883	23225	22125	261	6850	500	16900	50	1	52169475	12521	-85.11	3.18	12	5.15	-282.00	7536.00	34500	20231108	-30.43	14280	20230515	68.07	34500	-30.43	20240404	22500	6.67	20240520	34500	-30.43	20231108	16450	45.90	20230601	8.12	N	067310	500	260 억		5455991	N	N	11314	N	00	N
67	20240521	150546	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24100	1250	2	5.47	60730181500	2559128	59.24	23100	24300	22700	29700	16000	22850	23730.87	10.46	0	371109	24083	23466	22983	22366	21883	23225	22125	261	6850	500	16900	50	1	52169475	12573	-85.46	3.20	12	4.91	-282.00	7536.00	34500	20231108	-30.14	14280	20230515	68.77	34500	-30.14	20240404	22500	7.11	20240520	34500	-30.14	20231108	16450	46.50	20230601	8.12	N	067310	500	260 억		5455991	N	N	233	N	00	N
68	20240521	140543	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24000	1150	2	5.03	57445582900	2422480	56.08	23100	24300	22700	29700	16000	22850	23713.60	10.46	0	332793	24083	23466	22983	22366	21883	23225	22125	261	6850	500	16900	50	1	52169475	12521	-85.11	3.18	12	4.64	-282.00	7536.00	34500	20231108	-30.43	14280	20230515	68.07	34500	-30.43	20240404	22500	6.67	20240520	34500	-30.43	20231108	16450	45.90	20230601	8.12	N	067310	500	260 억		5455991	N	N	233	N	00	N
69	20240521	130544	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23900	1050	2	4.60	52173265950	2203889	51.02	23100	24300	22700	29700	16000	22850	23673.34	10.46	0	281973	24083	23466	22983	22366	21883	23225	22125	261	6850	500	16900	50	1	52169475	12469	-84.75	3.17	12	4.22	-282.00	7536.00	34500	20231108	-30.72	14280	20230515	67.37	34500	-30.72	20240404	22500	6.22	20240520	34500	-30.72	20231108	16450	45.29	20230601	8.12	N	067310	500	260 억		5455991	N	N	233	N	00	N
70	20240521	120545	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23950	1100	2	4.81	48653491700	2057046	47.62	23100	24300	22700	29700	16000	22850	23652.18	10.46	0	244772	24083	23466	22983	22366	21883	23225	22125	261	6850	500	16900	50	1	52169475	12495	-84.93	3.18	12	3.94	-282.00	7536.00	34500	20231108	-30.58	14280	20230515	67.72	34500	-30.58	20240404	22500	6.44	20240520	34500	-30.58	20231108	16450	45.59	20230601	8.12	N	067310	500	260 억		5455991	N	N	233	N	00	N
71	20240521	110546	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	24100	1250	2	5.47	40943992300	1736472	40.20	23100	24250	22700	29700	16000	22850	23578.91	10.46	0	230752	24083	23466	22983	22366	21883	23225	22125	261	6850	500	16900	50	1	52169475	12573	-85.46	3.20	12	3.33	-282.00	7536.00	34500	20231108	-30.14	14280	20230515	68.77	34500	-30.14	20240404	22500	7.11	20240520	34500	-30.14	20231108	16450	46.50	20230601	8.12	N	067310	500	260 억		5455991	N	N	233	N	00	N
72	20240521	100544	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	23700	850	2	3.72	32562815850	1384225	32.04	23100	24250	22700	29700	16000	22850	23524.30	10.46	0	134218	24083	23466	22983	22366	21883	23225	22125	261	6850	500	16900	50	1	52169475	12364	-84.04	3.14	12	2.65	-282.00	7536.00	34500	20231108	-31.30	14280	20230515	65.97	34500	-31.30	20240404	22500	5.33	20240520	34500	-31.30	20231108	16450	44.07	20230601	8.12	N	067310	500	260 억		5455991	N	N	233	N	00	N
73	20240521	090541	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	22750	-100	5	-0.44	4304603500	187365	4.34	23100	23200	22700	29700	16000	22850	22974.54	10.46	0	-47672	24083	23466	22983	22366	21883	23225	22125	261	6850	500	16900	50	1	52169475	11869	-80.67	3.02	12	0.36	-282.00	7536.00	34500	20231108	-34.06	14280	20230515	59.31	34500	-34.06	20240404	22500	1.11	20240520	34500	-34.06	20231108	16450	38.30	20230601	8.12	N	067310	500	260 억		5455991	N	N	233	N	00	N
74	20240517	160545	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26450	-150	5	-0.56	18281561100	689081	35.00	26500	26800	26300	34550	18650	26600	26530.66	10.02	0	44188	28066	27332	26816	26082	25566	27075	25825	261	7950	500	19680	50	1	52169475	13799	-93.79	3.51	12	1.32	-282.00	7536.00	34500	20231108	-23.33	14280	20230515	85.22	34500	-23.33	20240404	24000	10.21	20240228	34500	-23.33	20231108	15040	75.86	20230517	8.05	N	067310	500	260 억		5229074	N	N	3574	N	00	N
75	20240517	150547	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26350	-250	5	-0.94	16688261600	628721	31.94	26500	26800	26300	34550	18650	26600	26543.16	10.02	0	47015	28066	27332	26816	26082	25566	27075	25825	261	7950	500	19680	50	1	52169475	13747	-93.44	3.50	12	1.21	-282.00	7536.00	34500	20231108	-23.62	14280	20230515	84.52	34500	-23.62	20240404	24000	9.79	20240228	34500	-23.62	20231108	15040	75.20	20230517	8.05	N	067310	500	260 억		5229074	N	N	14753	N	00	N
76	20240517	140541	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26350	-250	5	-0.94	14669464750	552167	28.05	26500	26800	26350	34550	18650	26600	26567.06	10.02	0	53330	28066	27332	26816	26082	25566	27075	25825	261	7950	500	19680	50	1	52169475	13747	-93.44	3.50	12	1.06	-282.00	7536.00	34500	20231108	-23.62	14280	20230515	84.52	34500	-23.62	20240404	24000	9.79	20240228	34500	-23.62	20231108	15040	75.20	20230517	8.05	N	067310	500	260 억		5229074	N	N	14753	N	00	N
77	20240517	130537	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26450	-150	5	-0.56	13005338550	489151	24.85	26500	26800	26400	34550	18650	26600	26587.57	10.02	0	56962	28066	27332	26816	26082	25566	27075	25825	261	7950	500	19680	50	1	52169475	13799	-93.79	3.51	12	0.94	-282.00	7536.00	34500	20231108	-23.33	14280	20230515	85.22	34500	-23.33	20240404	24000	10.21	20240228	34500	-23.33	20231108	15040	75.86	20230517	8.05	N	067310	500	260 억		5229074	N	N	14753	N	00	N
78	20240517	120538	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26400	-200	5	-0.75	11890811900	446993	22.71	26500	26800	26400	34550	18650	26600	26601.79	10.02	0	61801	28066	27332	26816	26082	25566	27075	25825	261	7950	500	19680	50	1	52169475	13773	-93.62	3.50	12	0.86	-282.00	7536.00	34500	20231108	-23.48	14280	20230515	84.87	34500	-23.48	20240404	24000	10.00	20240228	34500	-23.48	20231108	15040	75.53	20230517	8.05	N	067310	500	260 억		5229074	N	N	14753	N	00	N
79	20240517	110539	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26500	-100	5	-0.38	10302597050	387041	19.66	26500	26800	26450	34550	18650	26600	26618.89	10.02	0	64589	28066	27332	26816	26082	25566	27075	25825	261	7950	500	19680	50	1	52169475	13825	-93.97	3.52	12	0.74	-282.00	7536.00	34500	20231108	-23.19	14280	20230515	85.57	34500	-23.19	20240404	24000	10.42	20240228	34500	-23.19	20231108	15040	76.20	20230517	8.05	N	067310	500	260 억		5229074	N	N	14753	N	00	N
80	20240517	100534	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26750	150	2	0.56	7593351950	285070	14.48	26500	26800	26450	34550	18650	26600	26636.84	10.02	0	73769	28066	27332	26816	26082	25566	27075	25825	261	7950	500	19680	50	1	52169475	13955	-94.86	3.55	12	0.55	-282.00	7536.00	34500	20231108	-22.46	14280	20230515	87.32	34500	-22.46	20240404	24000	11.46	20240228	34500	-22.46	20231108	15040	77.86	20230517	8.05	N	067310	500	260 억		5229074	N	N	14753	N	00	N
81	20240517	090538	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26700	100	2	0.38	1517662400	57006	2.90	26500	26800	26450	34550	18650	26600	26622.98	10.02	0	17812	28066	27332	26816	26082	25566	27075	25825	261	7950	500	19680	50	1	52169475	13929	-94.68	3.54	12	0.11	-282.00	7536.00	34500	20231108	-22.61	14280	20230515	86.97	34500	-22.61	20240404	24000	11.25	20240228	34500	-22.61	20231108	15040	77.53	20230517	8.05	N	067310	500	260 억		5229074	N	N	14753	N	00	N
82	20240516	160534	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26600	-550	5	-2.03	52179428800	1947190	258.09	27400	27550	26300	35250	19050	27150	26788.24	10.59	0	-285018	27583	27366	26933	26716	26283	27475	26825	261	8100	500	20090	50	1	52141475	13870	-94.33	3.53	12	3.73	-282.00	7536.00	34500	20231108	-22.90	14280	20230515	86.27	34500	-22.90	20240404	24000	10.83	20240228	34500	-22.90	20231108	15000	77.33	20230516	8.22	N	067310	500	260 억		5522089	N	N	14753	N	00	N
83	20240516	150533	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26550	-600	5	-2.21	50439665700	1881813	249.43	27400	27550	26300	35250	19050	27150	26793.91	10.59	0	-290953	27583	27366	26933	26716	26283	27475	26825	261	8100	500	20090	50	1	52141475	13844	-94.15	3.52	12	3.61	-282.00	7536.00	34500	20231108	-23.04	14280	20230515	85.92	34500	-23.04	20240404	24000	10.62	20240228	34500	-23.04	20231108	15000	77.00	20230516	8.22	N	067310	500	260 억		5522089	N	N	504	N	00	N
84	20240516	140538	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26450	-700	5	-2.58	47389591850	1766624	234.16	27400	27550	26300	35250	19050	27150	26815.08	10.59	0	-302019	27583	27366	26933	26716	26283	27475	26825	261	8100	500	20090	50	1	52141475	13791	-93.79	3.51	12	3.39	-282.00	7536.00	34500	20231108	-23.33	14280	20230515	85.22	34500	-23.33	20240404	24000	10.21	20240228	34500	-23.33	20231108	15000	76.33	20230516	8.22	N	067310	500	260 억		5522089	N	N	504	N	00	N
85	20240516	130536	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26350	-800	5	-2.95	43797084200	1630317	216.09	27400	27550	26350	35250	19050	27150	26854.72	10.59	0	-285845	27583	27366	26933	26716	26283	27475	26825	261	8100	500	20090	50	1	52141475	13739	-93.44	3.50	12	3.13	-282.00	7536.00	34500	20231108	-23.62	14280	20230515	84.52	34500	-23.62	20240404	24000	9.79	20240228	34500	-23.62	20231108	15000	75.67	20230516	8.22	N	067310	500	260 억		5522089	N	N	504	N	00	N
86	20240516	120533	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26450	-700	5	-2.58	39270997350	1459007	193.39	27400	27550	26450	35250	19050	27150	26907.60	10.59	0	-256119	27583	27366	26933	26716	26283	27475	26825	261	8100	500	20090	50	1	52141475	13791	-93.79	3.51	12	2.80	-282.00	7536.00	34500	20231108	-23.33	14280	20230515	85.22	34500	-23.33	20240404	24000	10.21	20240228	34500	-23.33	20231108	15000	76.33	20230516	8.22	N	067310	500	260 억		5522089	N	N	504	N	00	N
87	20240516	110532	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26700	-450	5	-1.66	31231679200	1156334	153.27	27400	27550	26700	35250	19050	27150	27002.58	10.59	0	-194244	27583	27366	26933	26716	26283	27475	26825	261	8100	500	20090	50	1	52141475	13922	-94.68	3.54	12	2.22	-282.00	7536.00	34500	20231108	-22.61	14280	20230515	86.97	34500	-22.61	20240404	24000	11.25	20240228	34500	-22.61	20231108	15000	78.00	20230516	8.22	N	067310	500	260 억		5522089	N	N	504	N	00	N
88	20240516	100532	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26850	-300	5	-1.10	25243818450	932671	123.62	27400	27550	26700	35250	19050	27150	27061.20	10.59	0	-177204	27583	27366	26933	26716	26283	27475	26825	261	8100	500	20090	50	1	52141475	14000	-95.21	3.56	12	1.79	-282.00	7536.00	34500	20231108	-22.17	14280	20230515	88.03	34500	-22.17	20240404	24000	11.88	20240228	34500	-22.17	20231108	15000	79.00	20230516	8.22	N	067310	500	260 억		5522089	N	N	504	N	00	N
89	20240516	090534	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27100	-50	5	-0.18	10641679900	390120	51.71	27400	27550	27000	35250	19050	27150	27297.67	10.59	0	-58999	27583	27366	26933	26716	26283	27475	26825	261	8100	500	20090	50	1	52141475	14130	-96.10	3.60	12	0.75	-282.00	7536.00	34500	20231108	-21.45	14280	20230515	89.78	34500	-21.45	20240404	24000	12.92	20240228	34500	-21.45	20231108	15000	80.67	20230516	8.22	N	067310	500	260 억		5522089	N	N	504	N	00	N
90	20240514	160539	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27150	550	2	2.07	19023303350	707921	86.25	26750	27150	26500	34550	18650	26600	26871.60	10.39	0	32213	27633	27116	26633	26116	25633	26875	25875	261	7950	500	19680	50	1	52141475	14156	-96.28	3.60	12	1.36	-282.00	7536.00	34500	20231108	-21.30	14280	20230515	90.13	34500	-21.30	20240404	24000	13.12	20240228	34500	-21.30	20231108	14280	90.13	20230515	8.21	N	067310	500	260 억		5415736	N	N	504	N	00	N
91	20240514	150542	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27150	550	2	2.07	17592380550	655117	79.82	26750	27150	26500	34550	18650	26600	26854.14	10.39	0	36849	27633	27116	26633	26116	25633	26875	25875	261	7950	500	19680	50	1	52141475	14156	-96.28	3.60	12	1.26	-282.00	7536.00	34500	20231108	-21.30	14280	20230515	90.13	34500	-21.30	20240404	24000	13.12	20240228	34500	-21.30	20231108	14280	90.13	20230515	8.21	N	067310	500	260 억		5415736	N	N	6	N	00	N
92	20240514	140540	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27100	500	2	1.88	14557174650	543036	66.16	26750	27150	26500	34550	18650	26600	26807.35	10.39	0	33340	27633	27116	26633	26116	25633	26875	25875	261	7950	500	19680	50	1	52141475	14130	-96.10	3.60	12	1.04	-282.00	7536.00	34500	20231108	-21.45	14280	20230515	89.78	34500	-21.45	20240404	24000	12.92	20240228	34500	-21.45	20231108	14280	89.78	20230515	8.21	N	067310	500	260 억		5415736	N	N	6	N	00	N
93	20240514	130541	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26800	200	2	0.75	11853501300	442790	53.95	26750	27100	26500	34550	18650	26600	26770.36	10.39	0	622	27633	27116	26633	26116	25633	26875	25875	261	7950	500	19680	50	1	52141475	13974	-95.04	3.56	12	0.85	-282.00	7536.00	34500	20231108	-22.32	14280	20230515	87.68	34500	-22.32	20240404	24000	11.67	20240228	34500	-22.32	20231108	14280	87.68	20230515	8.21	N	067310	500	260 억		5415736	N	N	6	N	00	N
94	20240514	120539	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26900	300	2	1.13	10787761550	403117	49.12	26750	27100	26500	34550	18650	26600	26761.22	10.39	0	7599	27633	27116	26633	26116	25633	26875	25875	261	7950	500	19680	50	1	52141475	14026	-95.39	3.57	12	0.77	-282.00	7536.00	34500	20231108	-22.03	14280	20230515	88.38	34500	-22.03	20240404	24000	12.08	20240228	34500	-22.03	20231108	14280	88.38	20230515	8.21	N	067310	500	260 억		5415736	N	N	6	N	00	N
95	20240514	110539	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27100	500	2	1.88	8828853000	330499	40.27	26750	27100	26500	34550	18650	26600	26714.00	10.39	0	7988	27633	27116	26633	26116	25633	26875	25875	261	7950	500	19680	50	1	52141475	14130	-96.10	3.60	12	0.63	-282.00	7536.00	34500	20231108	-21.45	14280	20230515	89.78	34500	-21.45	20240404	24000	12.92	20240228	34500	-21.45	20231108	14280	89.78	20230515	8.21	N	067310	500	260 억		5415736	N	N	6	N	00	N
96	20240514	100539	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26750	150	2	0.56	4949922200	185829	22.64	26750	26800	26500	34550	18650	26600	26637.15	10.39	0	-19463	27633	27116	26633	26116	25633	26875	25875	261	7950	500	19680	50	1	52141475	13948	-94.86	3.55	12	0.36	-282.00	7536.00	34500	20231108	-22.46	14280	20230515	87.32	34500	-22.46	20240404	24000	11.46	20240228	34500	-22.46	20231108	14280	87.32	20230515	8.21	N	067310	500	260 억		5415736	N	N	6	N	00	N
97	20240514	090539	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26700	100	2	0.38	1280022600	48046	5.85	26750	26750	26500	34550	18650	26600	26642.37	10.39	0	-11712	27633	27116	26633	26116	25633	26875	25875	261	7950	500	19680	50	1	52141475	13922	-94.68	3.54	12	0.09	-282.00	7536.00	34500	20231108	-22.61	14280	20230515	86.97	34500	-22.61	20240404	24000	11.25	20240228	34500	-22.61	20231108	14280	86.97	20230515	8.21	N	067310	500	260 억		5415736	N	N	6	N	00	N
98	20240513	160538	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26600	-50	5	-0.19	21354161650	802798	49.91	27000	27150	26150	34600	18700	26650	26599.67	9.84	0	112790	28750	27700	27100	26050	25450	27400	25750	261	7950	500	19720	50	1	52141475	13870	-94.33	3.53	12	1.54	-282.00	7536.00	34500	20231108	-22.90	14280	20230515	86.27	34500	-22.90	20240404	24000	10.83	20240228	34500	-22.90	20231108	14280	86.27	20230515	8.29	N	067310	500	260 억		5131944	N	N	6	N	00	N
99	20240513	150540	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26650	0	3	0.00	20351531600	765114	47.56	27000	27150	26150	34600	18700	26650	26599.35	9.84	0	118416	28750	27700	27100	26050	25450	27400	25750	261	7950	500	19720	50	1	52141475	13896	-94.50	3.54	12	1.47	-282.00	7536.00	34500	20231108	-22.75	14280	20230515	86.62	34500	-22.75	20240404	24000	11.04	20240228	34500	-22.75	20231108	14280	86.62	20230515	8.29	N	067310	500	260 억		5131944	N	N	2	N	00	N
100	20240513	140539	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26400	-250	5	-0.94	17867547000	671028	41.72	27000	27150	26150	34600	18700	26650	26627.13	9.84	0	89428	28750	27700	27100	26050	25450	27400	25750	261	7950	500	19720	50	1	52141475	13765	-93.62	3.50	12	1.29	-282.00	7536.00	34500	20231108	-23.48	14280	20230515	84.87	34500	-23.48	20240404	24000	10.00	20240228	34500	-23.48	20231108	14280	84.87	20230515	8.29	N	067310	500	260 억		5131944	N	N	2	N	00	N
101	20240513	130533	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26500	-150	5	-0.56	16005686250	600419	37.33	27000	27150	26150	34600	18700	26650	26657.53	9.84	0	74025	28750	27700	27100	26050	25450	27400	25750	261	7950	500	19720	50	1	52141475	13817	-93.97	3.52	12	1.15	-282.00	7536.00	34500	20231108	-23.19	14280	20230515	85.57	34500	-23.19	20240404	24000	10.42	20240228	34500	-23.19	20231108	14280	85.57	20230515	8.29	N	067310	500	260 억		5131944	N	N	2	N	00	N
102	20240513	120539	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26500	-150	5	-0.56	15039902450	563937	35.06	27000	27150	26150	34600	18700	26650	26669.47	9.84	0	74625	28750	27700	27100	26050	25450	27400	25750	261	7950	500	19720	50	1	52141475	13817	-93.97	3.52	12	1.08	-282.00	7536.00	34500	20231108	-23.19	14280	20230515	85.57	34500	-23.19	20240404	24000	10.42	20240228	34500	-23.19	20231108	14280	85.57	20230515	8.29	N	067310	500	260 억		5131944	N	N	2	N	00	N
103	20240513	110537	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26500	-150	5	-0.56	13748225000	515303	32.03	27000	27150	26150	34600	18700	26650	26679.89	9.84	0	77289	28750	27700	27100	26050	25450	27400	25750	261	7950	500	19720	50	1	52141475	13817	-93.97	3.52	12	0.99	-282.00	7536.00	34500	20231108	-23.19	14280	20230515	85.57	34500	-23.19	20240404	24000	10.42	20240228	34500	-23.19	20231108	14280	85.57	20230515	8.29	N	067310	500	260 억		5131944	N	N	2	N	00	N
104	20240513	100538	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26750	100	2	0.38	8254934450	307445	19.11	27000	27150	26550	34600	18700	26650	26850.12	9.84	0	34509	28750	27700	27100	26050	25450	27400	25750	261	7950	500	19720	50	1	52141475	13948	-94.86	3.55	12	0.59	-282.00	7536.00	34500	20231108	-22.46	14280	20230515	87.32	34500	-22.46	20240404	24000	11.46	20240228	34500	-22.46	20231108	14280	87.32	20230515	8.29	N	067310	500	260 억		5131944	N	N	2	N	00	N
105	20240513	090539	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27100	450	2	1.69	2423840400	89746	5.58	27000	27150	26800	34600	18700	26650	27007.78	9.84	0	18110	28750	27700	27100	26050	25450	27400	25750	261	7950	500	19720	50	1	52141475	14130	-96.10	3.60	12	0.17	-282.00	7536.00	34500	20231108	-21.45	14280	20230515	89.78	34500	-21.45	20240404	24000	12.92	20240228	34500	-21.45	20231108	14280	89.78	20230515	8.29	N	067310	500	260 억		5131944	N	N	2	N	00	N
106	20240510	160523	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26650	-1250	5	-4.48	42846757950	1589565	171.48	27900	28150	26500	36250	19550	27900	26955.96	10.27	1128	-233488	28933	28416	28083	27566	27233	28250	27400	261	8350	500	20640	50	1	52141475	13896	-94.50	3.54	12	3.05	-282.00	7536.00	34500	20231108	-22.75	14280	20230515	86.62	34500	-22.75	20240404	24000	11.04	20240228	34500	-22.75	20231108	14280	86.62	20230515	8.23	N	067310	500	260 억		5355764	N	N	2	N	00	N
107	20240510	150528	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26600	-1300	5	-4.66	38601449300	1429985	154.26	27900	28150	26500	36250	19550	27900	26994.19	10.27	1128	-223888	28933	28416	28083	27566	27233	28250	27400	261	8350	500	20640	50	1	52141475	13870	-94.33	3.53	12	2.74	-282.00	7536.00	34500	20231108	-22.90	14280	20230515	86.27	34500	-22.90	20240404	24000	10.83	20240228	34500	-22.90	20231108	14280	86.27	20230515	8.23	N	067310	500	260 억		5355764	N	N	3679	N	00	N
108	20240510	140529	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26700	-1200	5	-4.30	34496919750	1276109	137.66	27900	28150	26500	36250	19550	27900	27032.78	10.27	1128	-215653	28933	28416	28083	27566	27233	28250	27400	261	8350	500	20640	50	1	52141475	13922	-94.68	3.54	12	2.45	-282.00	7536.00	34500	20231108	-22.61	14280	20230515	86.97	34500	-22.61	20240404	24000	11.25	20240228	34500	-22.61	20231108	14280	86.97	20230515	8.23	N	067310	500	260 억		5355764	N	N	3679	N	00	N
109	20240510	130523	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26700	-1200	5	-4.30	31026823850	1146330	123.66	27900	28150	26500	36250	19550	27900	27066.10	10.27	1128	-211018	28933	28416	28083	27566	27233	28250	27400	261	8350	500	20640	50	1	52141475	13922	-94.68	3.54	12	2.20	-282.00	7536.00	34500	20231108	-22.61	14280	20230515	86.97	34500	-22.61	20240404	24000	11.25	20240228	34500	-22.61	20231108	14280	86.97	20230515	8.23	N	067310	500	260 억		5355764	N	N	3679	N	00	N
110	20240510	120522	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26700	-1200	5	-4.30	28077130200	1035821	111.74	27900	28150	26500	36250	19550	27900	27106.03	10.27	1128	-193385	28933	28416	28083	27566	27233	28250	27400	261	8350	500	20640	50	1	52141475	13922	-94.68	3.54	12	1.99	-282.00	7536.00	34500	20231108	-22.61	14280	20230515	86.97	34500	-22.61	20240404	24000	11.25	20240228	34500	-22.61	20231108	14280	86.97	20230515	8.23	N	067310	500	260 억		5355764	N	N	3679	N	00	N
111	20240510	110524	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	26650	-1250	5	-4.48	24202221300	890662	96.08	27900	28150	26500	36250	19550	27900	27173.15	10.27	1128	-172121	28933	28416	28083	27566	27233	28250	27400	261	8350	500	20640	50	1	52141475	13896	-94.50	3.54	12	1.71	-282.00	7536.00	34500	20231108	-22.75	14280	20230515	86.62	34500	-22.75	20240404	24000	11.04	20240228	34500	-22.75	20231108	14280	86.62	20230515	8.23	N	067310	500	260 억		5355764	N	N	3679	N	00	N
112	20240510	100525	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27150	-750	5	-2.69	12411453850	450711	48.62	27900	28150	27050	36250	19550	27900	27537.36	10.27	1128	-95818	28933	28416	28083	27566	27233	28250	27400	261	8350	500	20640	50	1	52141475	14156	-96.28	3.60	12	0.86	-282.00	7536.00	34500	20231108	-21.30	14280	20230515	90.13	34500	-21.30	20240404	24000	13.12	20240228	34500	-21.30	20231108	14280	90.13	20230515	8.23	N	067310	500	260 억		5355764	N	N	3679	N	00	N
113	20240510	090525	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27900	0	3	0.00	1332452100	47700	5.15	27900	28150	27850	36250	19550	27900	27934.13	10.27	1128	-16757	28933	28416	28083	27566	27233	28250	27400	261	8350	500	20640	50	1	52141475	14547	-98.94	3.70	12	0.09	-282.00	7536.00	34500	20231108	-19.13	14280	20230515	95.38	34500	-19.13	20240404	24000	16.25	20240228	34500	-19.13	20231108	14280	95.38	20230515	8.23	N	067310	500	260 억		5355764	N	N	3679	N	00	N
114	20240509	160534	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27900	-200	5	-0.71	25750511000	915080	121.66	28100	28600	27750	36500	19700	28100	28140.70	10.34	0	-51716	28700	28400	27950	27650	27200	28550	27800	261	8400	500	20790	50	1	52141475	14547	-98.94	3.70	12	1.75	-282.00	7536.00	34500	20231108	-19.13	14280	20230515	95.38	34500	-19.13	20240404	24000	16.25	20240228	34500	-19.13	20231108	14280	95.38	20230515	8.32	N	067310	500	260 억		5391964	N	N	3428	N	00	N
115	20240509	150536	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27900	-200	5	-0.71	24152399750	857799	114.04	28100	28600	27750	36500	19700	28100	28156.25	10.34	0	-47075	28700	28400	27950	27650	27200	28550	27800	261	8400	500	20790	50	1	52141475	14547	-98.94	3.70	12	1.65	-282.00	7536.00	34500	20231108	-19.13	14280	20230515	95.38	34500	-19.13	20240404	24000	16.25	20240228	34500	-19.13	20231108	14280	95.38	20230515	8.32	N	067310	500	260 억		5391964	N	N	759	N	00	N
116	20240509	140525	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28000	-100	5	-0.36	21568558750	765255	101.74	28100	28600	27750	36500	19700	28100	28184.80	10.34	0	-32826	28700	28400	27950	27650	27200	28550	27800	261	8400	500	20790	50	1	52141475	14600	-99.29	3.72	12	1.47	-282.00	7536.00	34500	20231108	-18.84	14280	20230515	96.08	34500	-18.84	20240404	24000	16.67	20240228	34500	-18.84	20231108	14280	96.08	20230515	8.32	N	067310	500	260 억		5391964	N	N	759	N	00	N
117	20240509	130524	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27950	-150	5	-0.53	20336376150	721205	95.88	28100	28600	27750	36500	19700	28100	28197.78	10.34	0	-27539	28700	28400	27950	27650	27200	28550	27800	261	8400	500	20790	50	1	52141475	14574	-99.11	3.71	12	1.38	-282.00	7536.00	34500	20231108	-18.99	14280	20230515	95.73	34500	-18.99	20240404	24000	16.46	20240228	34500	-18.99	20231108	14280	95.73	20230515	8.32	N	067310	500	260 억		5391964	N	N	759	N	00	N
118	20240509	120526	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27900	-200	5	-0.71	18895108900	669638	89.03	28100	28600	27750	36500	19700	28100	28216.90	10.34	0	-22668	28700	28400	27950	27650	27200	28550	27800	261	8400	500	20790	50	1	52141475	14547	-98.94	3.70	12	1.28	-282.00	7536.00	34500	20231108	-19.13	14280	20230515	95.38	34500	-19.13	20240404	24000	16.25	20240228	34500	-19.13	20231108	14280	95.38	20230515	8.32	N	067310	500	260 억		5391964	N	N	759	N	00	N
119	20240509	110516	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28100	0	3	0.00	16885353900	597971	79.50	28100	28600	27750	36500	19700	28100	28237.75	10.34	0	-11138	28700	28400	27950	27650	27200	28550	27800	261	8400	500	20790	50	1	52141475	14652	-99.65	3.73	12	1.15	-282.00	7536.00	34500	20231108	-18.55	14280	20230515	96.78	34500	-18.55	20240404	24000	17.08	20240228	34500	-18.55	20231108	14280	96.78	20230515	8.32	N	067310	500	260 억		5391964	N	N	759	N	00	N
120	20240509	100518	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28400	300	2	1.07	12100388750	428472	56.97	28100	28600	27750	36500	19700	28100	28240.80	10.34	0	-14066	28700	28400	27950	27650	27200	28550	27800	261	8400	500	20790	50	1	52141475	14808	-100.71	3.77	12	0.82	-282.00	7536.00	34500	20231108	-17.68	14280	20230515	98.88	34500	-17.68	20240404	24000	18.33	20240228	34500	-17.68	20231108	14280	98.88	20230515	8.32	N	067310	500	260 억		5391964	N	N	759	N	00	N
121	20240509	090516	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27950	-150	5	-0.53	1081206950	38639	5.14	28100	28100	27900	36500	19700	28100	27982.24	10.34	0	-8672	28700	28400	27950	27650	27200	28550	27800	261	8400	500	20790	50	1	52141475	14574	-99.11	3.71	12	0.07	-282.00	7536.00	34500	20231108	-18.99	14280	20230515	95.73	34500	-18.99	20240404	24000	16.46	20240228	34500	-18.99	20231108	14280	95.73	20230515	8.32	N	067310	500	260 억		5391964	N	N	759	N	00	N
122	20240508	160514	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28100	200	2	0.72	20594403400	740317	65.24	27650	28250	27500	36250	19550	27900	27817.63	10.31	0	23726	28666	28282	28016	27632	27366	28150	27500	261	8350	500	20640	50	1	52136475	14650	-99.65	3.73	12	1.42	-282.00	7536.00	34500	20231108	-18.55	14280	20230515	96.78	34500	-18.55	20240404	24000	17.08	20240228	34500	-18.55	20231108	14280	96.78	20230515	8.28	N	067310	500	260 억		5374456	N	N	759	N	00	N
123	20240508	150519	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28050	150	2	0.54	19015656000	684101	60.28	27650	28250	27500	36250	19550	27900	27796.35	10.31	0	18385	28666	28282	28016	27632	27366	28150	27500	261	8350	500	20640	50	1	52136475	14624	-99.47	3.72	12	1.31	-282.00	7536.00	34500	20231108	-18.70	14280	20230515	96.43	34500	-18.70	20240404	24000	16.88	20240228	34500	-18.70	20231108	14280	96.43	20230515	8.28	N	067310	500	260 억		5374456	N	N	45339	N	00	N
124	20240508	140512	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27950	50	2	0.18	15440090800	556627	49.05	27650	28250	27500	36250	19550	27900	27738.26	10.31	0	-10095	28666	28282	28016	27632	27366	28150	27500	261	8350	500	20640	50	1	52136475	14572	-99.11	3.71	12	1.07	-282.00	7536.00	34500	20231108	-18.99	14280	20230515	95.73	34500	-18.99	20240404	24000	16.46	20240228	34500	-18.99	20231108	14280	95.73	20230515	8.28	N	067310	500	260 억		5374456	N	N	45339	N	00	N
125	20240508	130511	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27700	-200	5	-0.72	12905590650	465691	41.04	27650	28250	27500	36250	19550	27900	27712.21	10.31	0	-37650	28666	28282	28016	27632	27366	28150	27500	261	8350	500	20640	50	1	52136475	14442	-98.23	3.68	12	0.89	-282.00	7536.00	34500	20231108	-19.71	14280	20230515	93.98	34500	-19.71	20240404	24000	15.42	20240228	34500	-19.71	20231108	14280	93.98	20230515	8.28	N	067310	500	260 억		5374456	N	N	45339	N	00	N
126	20240508	120513	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27650	-250	5	-0.90	11375066800	410473	36.17	27650	28250	27500	36250	19550	27900	27711.45	10.31	0	-53298	28666	28282	28016	27632	27366	28150	27500	261	8350	500	20640	50	1	52136475	14416	-98.05	3.67	12	0.79	-282.00	7536.00	34500	20231108	-19.86	14280	20230515	93.63	34500	-19.86	20240404	24000	15.21	20240228	34500	-19.86	20231108	14280	93.63	20230515	8.28	N	067310	500	260 억		5374456	N	N	45339	N	00	N
127	20240508	110548	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27650	-250	5	-0.90	10039099250	362119	31.91	27650	28250	27500	36250	19550	27900	27722.52	10.31	0	-52834	28666	28282	28016	27632	27366	28150	27500	261	8350	500	20640	50	1	52136475	14416	-98.05	3.67	12	0.69	-282.00	7536.00	34500	20231108	-19.86	14280	20230515	93.63	34500	-19.86	20240404	24000	15.21	20240228	34500	-19.86	20231108	14280	93.63	20230515	8.28	N	067310	500	260 억		5374456	N	N	45339	N	00	N
128	20240508	100520	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27600	-300	5	-1.08	6781044700	244068	21.51	27650	28250	27500	36250	19550	27900	27782.75	10.31	0	-59288	28666	28282	28016	27632	27366	28150	27500	261	8350	500	20640	50	1	52136475	14390	-97.87	3.66	12	0.47	-282.00	7536.00	34500	20231108	-20.00	14280	20230515	93.28	34500	-20.00	20240404	24000	15.00	20240228	34500	-20.00	20231108	14280	93.28	20230515	8.28	N	067310	500	260 억		5374456	N	N	45339	N	00	N
129	20240508	090518	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27750	-150	5	-0.54	660855100	23861	2.10	27650	27800	27600	36250	19550	27900	27683.36	10.31	0	795	28666	28282	28016	27632	27366	28150	27500	261	8350	500	20640	50	1	52136475	14468	-98.40	3.68	12	0.05	-282.00	7536.00	34500	20231108	-19.57	14280	20230515	94.33	34500	-19.57	20240404	24000	15.62	20240228	34500	-19.57	20231108	14280	94.33	20230515	8.28	N	067310	500	260 억		5374456	N	N	45339	N	00	N
130	20240503	160528	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27500	-350	5	-1.26	21444836150	772094	83.09	28350	28350	27450	36200	19500	27850	27775.68	10.33	0	-57359	28616	28232	27516	27132	26416	28425	27325	261	8350	500	20600	50	1	52136475	14338	-97.52	3.65	12	1.48	-282.00	7536.00	34500	20231108	-20.29	14280	20230515	92.58	34500	-20.29	20240404	24000	14.58	20240228	34500	-20.29	20231108	14280	92.58	20230515	8.23	N	067310	500	260 억		5386991	N	N	2273	N	00	N
131	20240503	150528	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27600	-250	5	-0.90	20009102950	719961	77.48	28350	28350	27450	36200	19500	27850	27791.93	10.33	0	-54549	28616	28232	27516	27132	26416	28425	27325	261	8350	500	20600	50	1	52136475	14390	-97.87	3.66	12	1.38	-282.00	7536.00	34500	20231108	-20.00	14280	20230515	93.28	34500	-20.00	20240404	24000	15.00	20240228	34500	-20.00	20231108	14280	93.28	20230515	8.23	N	067310	500	260 억		5386991	N	N	197	N	00	N
132	20240503	140528	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27600	-250	5	-0.90	16976320050	609807	65.62	28350	28350	27550	36200	19500	27850	27838.84	10.33	0	-62535	28616	28232	27516	27132	26416	28425	27325	261	8350	500	20600	50	1	52136475	14390	-97.87	3.66	12	1.17	-282.00	7536.00	34500	20231108	-20.00	14280	20230515	93.28	34500	-20.00	20240404	24000	15.00	20240228	34500	-20.00	20231108	14280	93.28	20230515	8.23	N	067310	500	260 억		5386991	N	N	197	N	00	N
133	20240503	130528	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27700	-150	5	-0.54	15366586050	551571	59.36	28350	28350	27600	36200	19500	27850	27859.67	10.33	0	-53689	28616	28232	27516	27132	26416	28425	27325	261	8350	500	20600	50	1	52136475	14442	-98.23	3.68	12	1.06	-282.00	7536.00	34500	20231108	-19.71	14280	20230515	93.98	34500	-19.71	20240404	24000	15.42	20240228	34500	-19.71	20231108	14280	93.98	20230515	8.23	N	067310	500	260 억		5386991	N	N	197	N	00	N
134	20240503	120526	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27700	-150	5	-0.54	14187885550	508996	54.77	28350	28350	27600	36200	19500	27850	27874.26	10.33	0	-54908	28616	28232	27516	27132	26416	28425	27325	261	8350	500	20600	50	1	52136475	14442	-98.23	3.68	12	0.98	-282.00	7536.00	34500	20231108	-19.71	14280	20230515	93.98	34500	-19.71	20240404	24000	15.42	20240228	34500	-19.71	20231108	14280	93.98	20230515	8.23	N	067310	500	260 억		5386991	N	N	197	N	00	N
135	20240503	110525	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27750	-100	5	-0.36	12845882550	460548	49.56	28350	28350	27600	36200	19500	27850	27892.60	10.33	0	-54607	28616	28232	27516	27132	26416	28425	27325	261	8350	500	20600	50	1	52136475	14468	-98.40	3.68	12	0.88	-282.00	7536.00	34500	20231108	-19.57	14280	20230515	94.33	34500	-19.57	20240404	24000	15.62	20240228	34500	-19.57	20231108	14280	94.33	20230515	8.23	N	067310	500	260 억		5386991	N	N	197	N	00	N
136	20240503	100524	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27700	-150	5	-0.54	9562582950	342430	36.85	28350	28350	27600	36200	19500	27850	27925.66	10.33	0	-55207	28616	28232	27516	27132	26416	28425	27325	261	8350	500	20600	50	1	52136475	14442	-98.23	3.68	12	0.66	-282.00	7536.00	34500	20231108	-19.71	14280	20230515	93.98	34500	-19.71	20240404	24000	15.42	20240228	34500	-19.71	20231108	14280	93.98	20230515	8.23	N	067310	500	260 억		5386991	N	N	197	N	00	N
137	20240503	090522	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	28100	250	2	0.90	2940207550	104287	11.22	28350	28350	28000	36200	19500	27850	28193.43	10.33	0	-21296	28616	28232	27516	27132	26416	28425	27325	261	8350	500	20600	50	1	52136475	14650	-99.65	3.73	12	0.20	-282.00	7536.00	34500	20231108	-18.55	14280	20230515	96.78	34500	-18.55	20240404	24000	17.08	20240228	34500	-18.55	20231108	14280	96.78	20230515	8.23	N	067310	500	260 억		5386991	N	N	197	N	00	N
138	20240502	160521	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27850	400	2	1.46	24956015200	911106	90.42	27050	27900	26800	35650	19250	27450	27388.92	10.25	0	51765	28650	28050	27650	27050	26650	27850	26850	261	8200	500	20310	50	1	52136475	14520	-98.76	3.70	12	1.75	-282.00	7536.00	34500	20231108	-19.28	14280	20230515	95.03	34500	-19.28	20240404	24000	16.04	20240228	34500	-19.28	20231108	14280	95.03	20230515	8.24	N	067310	500	260 억		5345356	N	N	197	N	00	N
139	20240502	150523	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27850	400	2	1.46	22827946450	834550	82.82	27050	27900	26800	35650	19250	27450	27353.58	10.25	0	47519	28650	28050	27650	27050	26650	27850	26850	261	8200	500	20310	50	1	52136475	14520	-98.76	3.70	12	1.60	-282.00	7536.00	34500	20231108	-19.28	14280	20230515	95.03	34500	-19.28	20240404	24000	16.04	20240228	34500	-19.28	20231108	14280	95.03	20230515	8.24	N	067310	500	260 억		5345356	N	N	697	N	00	N
140	20240502	140520	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27700	250	2	0.91	19185691150	703430	69.81	27050	27750	26800	35650	19250	27450	27274.45	10.25	0	37624	28650	28050	27650	27050	26650	27850	26850	261	8200	500	20310	50	1	52136475	14442	-98.23	3.68	12	1.35	-282.00	7536.00	34500	20231108	-19.71	14280	20230515	93.98	34500	-19.71	20240404	24000	15.42	20240228	34500	-19.71	20231108	14280	93.98	20230515	8.24	N	067310	500	260 억		5345356	N	N	697	N	00	N
141	20240502	130519	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27600	150	2	0.55	16649189250	611570	60.69	27050	27700	26800	35650	19250	27450	27223.63	10.25	0	43864	28650	28050	27650	27050	26650	27850	26850	261	8200	500	20310	50	1	52136475	14390	-97.87	3.66	12	1.17	-282.00	7536.00	34500	20231108	-20.00	14280	20230515	93.28	34500	-20.00	20240404	24000	15.00	20240228	34500	-20.00	20231108	14280	93.28	20230515	8.24	N	067310	500	260 억		5345356	N	N	697	N	00	N
142	20240502	120518	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27400	-50	5	-0.18	15373370500	565198	56.09	27050	27700	26800	35650	19250	27450	27199.91	10.25	0	49191	28650	28050	27650	27050	26650	27850	26850	261	8200	500	20310	50	1	52136475	14285	-97.16	3.64	12	1.08	-282.00	7536.00	34500	20231108	-20.58	14280	20230515	91.88	34500	-20.58	20240404	24000	14.17	20240228	34500	-20.58	20231108	14280	91.88	20230515	8.24	N	067310	500	260 억		5345356	N	N	697	N	00	N
143	20240502	110518	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27200	-250	5	-0.91	12304489250	453390	44.99	27050	27500	26800	35650	19250	27450	27138.76	10.25	0	13809	28650	28050	27650	27050	26650	27850	26850	261	8200	500	20310	50	1	52136475	14181	-96.45	3.61	12	0.87	-282.00	7536.00	34500	20231108	-21.16	14280	20230515	90.48	34500	-21.16	20240404	24000	13.33	20240228	34500	-21.16	20231108	14280	90.48	20230515	8.24	N	067310	500	260 억		5345356	N	N	697	N	00	N
144	20240502	100516	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27500	50	2	0.18	9220094750	340478	33.79	27050	27500	26800	35650	19250	27450	27079.69	10.25	0	45026	28650	28050	27650	27050	26650	27850	26850	261	8200	500	20310	50	1	52136475	14338	-97.52	3.65	12	0.65	-282.00	7536.00	34500	20231108	-20.29	14280	20230515	92.58	34500	-20.29	20240404	24000	14.58	20240228	34500	-20.29	20231108	14280	92.58	20230515	8.24	N	067310	500	260 억		5345356	N	N	697	N	00	N
145	20240502	090517	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	27100	-350	5	-1.28	2101790700	77849	7.73	27050	27250	26850	35650	19250	27450	26997.42	10.25	0	18559	28650	28050	27650	27050	26650	27850	26850	261	8200	500	20310	50	1	52136475	14129	-96.10	3.60	12	0.15	-282.00	7536.00	34500	20231108	-21.45	14280	20230515	89.78	34500	-21.45	20240404	24000	12.92	20240228	34500	-21.45	20231108	14280	89.78	20230515	8.24	N	067310	500	260 억		5345356	N	N	697	N	00	N