KissMeData/095610/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	160751	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22300	-1150	5	-4.90	9890934500	436489	149.91	23400	23500	22200	30450	16450	23450	22661.07	4.55	0	-2508	24150	23800	23250	22900	22350	23975	23075	99	7000	500	17350	50	1	19768226	4408	282.28	1.24	12	2.21	79.00	17993.00	32900	20240417	-32.22	18210	20240214	22.46	32900	-32.22	20240417	18210	22.46	20240214	32900	-32.22	20240417	18210	22.46	20240214	5.20	N	095610	500	98 억		900233	N	N	133	N	00	N
3	20240531	150748	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22400	-1050	5	-4.48	9080490450	400174	137.44	23400	23500	22200	30450	16450	23450	22691.36	4.55	0	-9377	24150	23800	23250	22900	22350	23975	23075	99	7000	500	17350	50	1	19768226	4428	283.54	1.24	12	2.02	79.00	17993.00	32900	20240417	-31.91	18210	20240214	23.01	32900	-31.91	20240417	18210	23.01	20240214	32900	-31.91	20240417	18210	23.01	20240214	5.20	N	095610	500	98 억		900233	N	N	610	N	00	N
4	20240531	140748	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22250	-1200	5	-5.12	7644084900	335959	115.39	23400	23500	22250	30450	16450	23450	22753.03	4.55	0	-30109	24150	23800	23250	22900	22350	23975	23075	99	7000	500	17350	50	1	19768226	4398	281.65	1.24	12	1.70	79.00	17993.00	32900	20240417	-32.37	18210	20240214	22.19	32900	-32.37	20240417	18210	22.19	20240214	32900	-32.37	20240417	18210	22.19	20240214	5.20	N	095610	500	98 억		900233	N	N	610	N	00	N
5	20240531	130752	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22450	-1000	5	-4.26	5973195750	261095	89.67	23400	23500	22350	30450	16450	23450	22877.48	4.55	0	-41280	24150	23800	23250	22900	22350	23975	23075	99	7000	500	17350	50	1	19768226	4438	284.18	1.25	12	1.32	79.00	17993.00	32900	20240417	-31.76	18210	20240214	23.28	32900	-31.76	20240417	18210	23.28	20240214	32900	-31.76	20240417	18210	23.28	20240214	5.20	N	095610	500	98 억		900233	N	N	610	N	00	N
6	20240531	120757	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22700	-750	5	-3.20	4519535800	196558	67.51	23400	23500	22700	30450	16450	23450	22993.40	4.55	0	-29287	24150	23800	23250	22900	22350	23975	23075	99	7000	500	17350	50	1	19768226	4487	287.34	1.26	12	0.99	79.00	17993.00	32900	20240417	-31.00	18210	20240214	24.66	32900	-31.00	20240417	18210	24.66	20240214	32900	-31.00	20240417	18210	24.66	20240214	5.20	N	095610	500	98 억		900233	N	N	610	N	00	N
7	20240531	110752	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22950	-500	5	-2.13	3173642750	137636	47.27	23400	23500	22800	30450	16450	23450	23058.23	4.55	0	-23771	24150	23800	23250	22900	22350	23975	23075	99	7000	500	17350	50	1	19768226	4537	290.51	1.28	12	0.70	79.00	17993.00	32900	20240417	-30.24	18210	20240214	26.03	32900	-30.24	20240417	18210	26.03	20240214	32900	-30.24	20240417	18210	26.03	20240214	5.20	N	095610	500	98 억		900233	N	N	610	N	00	N
8	20240531	100753	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22950	-500	5	-2.13	2295736200	99443	34.15	23400	23500	22800	30450	16450	23450	23085.95	4.55	0	-23140	24150	23800	23250	22900	22350	23975	23075	99	7000	500	17350	50	1	19768226	4537	290.51	1.28	12	0.50	79.00	17993.00	32900	20240417	-30.24	18210	20240214	26.03	32900	-30.24	20240417	18210	26.03	20240214	32900	-30.24	20240417	18210	26.03	20240214	5.20	N	095610	500	98 억		900233	N	N	610	N	00	N
9	20240531	090751	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23200	-250	5	-1.07	550836050	23633	8.12	23400	23500	23150	30450	16450	23450	23307.92	4.55	0	-10953	24150	23800	23250	22900	22350	23975	23075	99	7000	500	17350	50	1	19768226	4586	293.67	1.29	12	0.12	79.00	17993.00	32900	20240417	-29.48	18210	20240214	27.40	32900	-29.48	20240417	18210	27.40	20240214	32900	-29.48	20240417	18210	27.40	20240214	5.20	N	095610	500	98 억		900233	N	N	610	N	00	N
10	20240530	160747	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23450	350	2	1.52	6726094500	289273	107.54	23100	23600	22700	30000	16200	23100	23251.31	4.75	0	-37759	23933	23516	23233	22816	22533	23375	22675	99	6900	500	17090	50	1	19768226	4636	296.84	1.30	12	1.46	79.00	17993.00	32900	20240417	-28.72	18210	20240214	28.78	32900	-28.72	20240417	18210	28.78	20240214	32900	-28.72	20240417	18210	28.78	20240214	5.22	N	095610	500	98 억		939811	N	N	610	N	00	N
11	20240530	150749	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23450	350	2	1.52	5916924300	254768	94.71	23100	23600	22700	30000	16200	23100	23224.75	4.75	0	-27903	23933	23516	23233	22816	22533	23375	22675	99	6900	500	17090	50	1	19768226	4636	296.84	1.30	12	1.29	79.00	17993.00	32900	20240417	-28.72	18210	20240214	28.78	32900	-28.72	20240417	18210	28.78	20240214	32900	-28.72	20240417	18210	28.78	20240214	5.22	N	095610	500	98 억		939811	N	N	1880	N	00	N
12	20240530	140748	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23200	100	2	0.43	2789928700	121388	45.13	23100	23250	22700	30000	16200	23100	22983.56	4.75	0	5497	23933	23516	23233	22816	22533	23375	22675	99	6900	500	17090	50	1	19768226	4586	293.67	1.29	12	0.61	79.00	17993.00	32900	20240417	-29.48	18210	20240214	27.40	32900	-29.48	20240417	18210	27.40	20240214	32900	-29.48	20240417	18210	27.40	20240214	5.22	N	095610	500	98 억		939811	N	N	1880	N	00	N
13	20240530	130749	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23100	0	3	0.00	2196007650	95705	35.58	23100	23250	22700	30000	16200	23100	22945.59	4.75	0	5468	23933	23516	23233	22816	22533	23375	22675	99	6900	500	17090	50	1	19768226	4566	292.41	1.28	12	0.48	79.00	17993.00	32900	20240417	-29.79	18210	20240214	26.85	32900	-29.79	20240417	18210	26.85	20240214	32900	-29.79	20240417	18210	26.85	20240214	5.22	N	095610	500	98 억		939811	N	N	1880	N	00	N
14	20240530	120747	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22900	-200	5	-0.87	1774824600	77474	28.80	23100	23200	22700	30000	16200	23100	22908.65	4.75	0	5038	23933	23516	23233	22816	22533	23375	22675	99	6900	500	17090	50	1	19768226	4527	289.87	1.27	12	0.39	79.00	17993.00	32900	20240417	-30.40	18210	20240214	25.76	32900	-30.40	20240417	18210	25.76	20240214	32900	-30.40	20240417	18210	25.76	20240214	5.22	N	095610	500	98 억		939811	N	N	1880	N	00	N
15	20240530	110748	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22800	-300	5	-1.30	1445341900	63040	23.43	23100	23200	22700	30000	16200	23100	22927.38	4.75	0	4264	23933	23516	23233	22816	22533	23375	22675	99	6900	500	17090	50	1	19768226	4507	288.61	1.27	12	0.32	79.00	17993.00	32900	20240417	-30.70	18210	20240214	25.21	32900	-30.70	20240417	18210	25.21	20240214	32900	-30.70	20240417	18210	25.21	20240214	5.22	N	095610	500	98 억		939811	N	N	1880	N	00	N
16	20240530	100749	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22800	-300	5	-1.30	1125419350	49071	18.24	23100	23200	22700	30000	16200	23100	22934.51	4.75	0	1638	23933	23516	23233	22816	22533	23375	22675	99	6900	500	17090	50	1	19768226	4507	288.61	1.27	12	0.25	79.00	17993.00	32900	20240417	-30.70	18210	20240214	25.21	32900	-30.70	20240417	18210	25.21	20240214	32900	-30.70	20240417	18210	25.21	20240214	5.22	N	095610	500	98 억		939811	N	N	1880	N	00	N
17	20240530	090748	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22950	-150	5	-0.65	237604200	10326	3.84	23100	23200	22900	30000	16200	23100	23010.28	4.75	0	4	23933	23516	23233	22816	22533	23375	22675	99	6900	500	17090	50	1	19768226	4537	290.51	1.28	12	0.05	79.00	17993.00	32900	20240417	-30.24	18210	20240214	26.03	32900	-30.24	20240417	18210	26.03	20240214	32900	-30.24	20240417	18210	26.03	20240214	5.22	N	095610	500	98 억		939811	N	N	1880	N	00	N
18	20240529	160741	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23100	-100	5	-0.43	6245214900	267845	99.95	23400	23650	22950	30150	16250	23200	23316.57	4.67	0	11925	24100	23650	23150	22700	22200	23875	22925	99	6950	500	17160	50	1	19768226	4566	292.41	1.28	12	1.35	79.00	17993.00	32900	20240417	-29.79	18210	20240214	26.85	32900	-29.79	20240417	18210	26.85	20240214	32900	-29.79	20240417	18210	26.85	20240214	5.23	N	095610	500	98 억		922937	N	N	1880	N	00	N
19	20240529	150740	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23150	-50	5	-0.22	6034270100	258718	96.54	23400	23650	22950	30150	16250	23200	23323.75	4.67	0	8411	24100	23650	23150	22700	22200	23875	22925	99	6950	500	17160	50	1	19768226	4576	293.04	1.29	12	1.31	79.00	17993.00	32900	20240417	-29.64	18210	20240214	27.13	32900	-29.64	20240417	18210	27.13	20240214	32900	-29.64	20240417	18210	27.13	20240214	5.23	N	095610	500	98 억		922937	N	N	2308	N	00	N
20	20240529	140741	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23300	100	2	0.43	5319028100	227829	85.02	23400	23650	22950	30150	16250	23200	23346.60	4.67	0	-1939	24100	23650	23150	22700	22200	23875	22925	99	6950	500	17160	50	1	19768226	4606	294.94	1.29	12	1.15	79.00	17993.00	32900	20240417	-29.18	18210	20240214	27.95	32900	-29.18	20240417	18210	27.95	20240214	32900	-29.18	20240417	18210	27.95	20240214	5.23	N	095610	500	98 억		922937	N	N	2308	N	00	N
21	20240529	130744	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23250	50	2	0.22	4339917400	185641	69.27	23400	23650	22950	30150	16250	23200	23378.04	4.67	0	-3633	24100	23650	23150	22700	22200	23875	22925	99	6950	500	17160	50	1	19768226	4596	294.30	1.29	12	0.94	79.00	17993.00	32900	20240417	-29.33	18210	20240214	27.68	32900	-29.33	20240417	18210	27.68	20240214	32900	-29.33	20240417	18210	27.68	20240214	5.23	N	095610	500	98 억		922937	N	N	2308	N	00	N
22	20240529	120746	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23400	200	2	0.86	3883597450	166082	61.97	23400	23650	22950	30150	16250	23200	23383.65	4.67	0	-7264	24100	23650	23150	22700	22200	23875	22925	99	6950	500	17160	50	1	19768226	4626	296.20	1.30	12	0.84	79.00	17993.00	32900	20240417	-28.88	18210	20240214	28.50	32900	-28.88	20240417	18210	28.50	20240214	32900	-28.88	20240417	18210	28.50	20240214	5.23	N	095610	500	98 억		922937	N	N	2308	N	00	N
23	20240529	110743	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23450	250	2	1.08	3199784150	136896	51.08	23400	23650	22950	30150	16250	23200	23373.87	4.67	0	-7905	24100	23650	23150	22700	22200	23875	22925	99	6950	500	17160	50	1	19768226	4636	296.84	1.30	12	0.69	79.00	17993.00	32900	20240417	-28.72	18210	20240214	28.78	32900	-28.72	20240417	18210	28.78	20240214	32900	-28.72	20240417	18210	28.78	20240214	5.23	N	095610	500	98 억		922937	N	N	2308	N	00	N
24	20240529	100742	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23300	100	2	0.43	2034613900	87313	32.58	23400	23600	22950	30150	16250	23200	23302.57	4.67	0	-3434	24100	23650	23150	22700	22200	23875	22925	99	6950	500	17160	50	1	19768226	4606	294.94	1.29	12	0.44	79.00	17993.00	32900	20240417	-29.18	18210	20240214	27.95	32900	-29.18	20240417	18210	27.95	20240214	32900	-29.18	20240417	18210	27.95	20240214	5.23	N	095610	500	98 억		922937	N	N	2308	N	00	N
25	20240529	090739	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23150	-50	5	-0.22	496001900	21284	7.94	23400	23450	23150	30150	16250	23200	23304.13	4.67	0	-4577	24100	23650	23150	22700	22200	23875	22925	99	6950	500	17160	50	1	19768226	4576	293.04	1.29	12	0.11	79.00	17993.00	32900	20240417	-29.64	18210	20240214	27.13	32900	-29.64	20240417	18210	27.13	20240214	32900	-29.64	20240417	18210	27.13	20240214	5.23	N	095610	500	98 억		922937	N	N	2308	N	00	N
26	20240528	160737	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23200	300	2	1.31	6179020400	265183	75.71	22650	23600	22650	29750	16050	22900	23301.15	4.64	0	-4515	23500	23200	22750	22450	22000	22975	22225	99	6850	500	16940	50	1	19768226	4586	293.67	1.29	12	1.34	79.00	17993.00	32900	20240417	-29.48	18210	20240214	27.40	32900	-29.48	20240417	18210	27.40	20240214	32900	-29.48	20240417	18210	27.40	20240214	5.31	N	095610	500	98 억		917025	N	N	2308	N	00	N
27	20240528	150739	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23250	350	2	1.53	5985550100	256847	73.33	22650	23600	22650	29750	16050	22900	23304.11	4.64	0	-6544	23500	23200	22750	22450	22000	22975	22225	99	6850	500	16940	50	1	19768226	4596	294.30	1.29	12	1.30	79.00	17993.00	32900	20240417	-29.33	18210	20240214	27.68	32900	-29.33	20240417	18210	27.68	20240214	32900	-29.33	20240417	18210	27.68	20240214	5.31	N	095610	500	98 억		917025	N	N	1279	N	00	N
28	20240528	140741	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23250	350	2	1.53	5354285450	229712	65.58	22650	23600	22650	29750	16050	22900	23308.87	4.64	0	-3909	23500	23200	22750	22450	22000	22975	22225	99	6850	500	16940	50	1	19768226	4596	294.30	1.29	12	1.16	79.00	17993.00	32900	20240417	-29.33	18210	20240214	27.68	32900	-29.33	20240417	18210	27.68	20240214	32900	-29.33	20240417	18210	27.68	20240214	5.31	N	095610	500	98 억		917025	N	N	1279	N	00	N
29	20240528	130737	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23300	400	2	1.75	4959565100	212761	60.74	22650	23600	22650	29750	16050	22900	23310.69	4.64	0	-6355	23500	23200	22750	22450	22000	22975	22225	99	6850	500	16940	50	1	19768226	4606	294.94	1.29	12	1.08	79.00	17993.00	32900	20240417	-29.18	18210	20240214	27.95	32900	-29.18	20240417	18210	27.95	20240214	32900	-29.18	20240417	18210	27.95	20240214	5.31	N	095610	500	98 억		917025	N	N	1279	N	00	N
30	20240528	120738	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23350	450	2	1.97	4663331400	200064	57.12	22650	23600	22650	29750	16050	22900	23309.40	4.64	0	-2774	23500	23200	22750	22450	22000	22975	22225	99	6850	500	16940	50	1	19768226	4616	295.57	1.30	12	1.01	79.00	17993.00	32900	20240417	-29.03	18210	20240214	28.23	32900	-29.03	20240417	18210	28.23	20240214	32900	-29.03	20240417	18210	28.23	20240214	5.31	N	095610	500	98 억		917025	N	N	1279	N	00	N
31	20240528	110722	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23400	500	2	2.18	4360070000	187095	53.42	22650	23600	22650	29750	16050	22900	23304.26	4.64	0	-2131	23500	23200	22750	22450	22000	22975	22225	99	6850	500	16940	50	1	19768226	4626	296.20	1.30	12	0.95	79.00	17993.00	32900	20240417	-28.88	18210	20240214	28.50	32900	-28.88	20240417	18210	28.50	20240214	32900	-28.88	20240417	18210	28.50	20240214	5.31	N	095610	500	98 억		917025	N	N	1279	N	00	N
32	20240528	100738	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23550	650	2	2.84	3257102500	139829	39.92	22650	23600	22650	29750	16050	22900	23293.75	4.64	0	-4561	23500	23200	22750	22450	22000	22975	22225	99	6850	500	16940	50	1	19768226	4655	298.10	1.31	12	0.71	79.00	17993.00	32900	20240417	-28.42	18210	20240214	29.32	32900	-28.42	20240417	18210	29.32	20240214	32900	-28.42	20240417	18210	29.32	20240214	5.31	N	095610	500	98 억		917025	N	N	1279	N	00	N
33	20240528	090740	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23000	100	2	0.44	379125050	16604	4.74	22650	23050	22650	29750	16050	22900	22832.95	4.64	0	3228	23500	23200	22750	22450	22000	22975	22225	99	6850	500	16940	50	1	19768226	4547	291.14	1.28	12	0.08	79.00	17993.00	32900	20240417	-30.09	18210	20240214	26.30	32900	-30.09	20240417	18210	26.30	20240214	32900	-30.09	20240417	18210	26.30	20240214	5.31	N	095610	500	98 억		917025	N	N	1279	N	00	N
34	20240527	160728	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22900	-50	5	-0.22	7853637500	347049	173.26	23050	23050	22300	29800	16100	22950	22629.46	4.55	0	21680	23650	23300	23000	22650	22350	23150	22500	99	6850	500	16980	50	1	19768226	4527	289.87	1.27	12	1.76	79.00	17993.00	32900	20240417	-30.40	18210	20240214	25.76	32900	-30.40	20240417	18210	25.76	20240214	32900	-30.40	20240417	18210	25.76	20240214	5.31	N	095610	500	98 억		899175	N	N	1279	N	00	N
35	20240527	150739	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23000	50	2	0.22	7319506700	323751	161.62	23050	23050	22300	29800	16100	22950	22608.45	4.55	0	31272	23650	23300	23000	22650	22350	23150	22500	99	6850	500	16980	50	1	19768226	4547	291.14	1.28	12	1.64	79.00	17993.00	32900	20240417	-30.09	18210	20240214	26.30	32900	-30.09	20240417	18210	26.30	20240214	32900	-30.09	20240417	18210	26.30	20240214	5.31	N	095610	500	98 억		899175	N	N	238	N	00	N
36	20240527	140737	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22450	-500	5	-2.18	5831994850	258236	128.92	23050	23050	22300	29800	16100	22950	22583.97	4.55	0	37459	23650	23300	23000	22650	22350	23150	22500	99	6850	500	16980	50	1	19768226	4438	284.18	1.25	12	1.31	79.00	17993.00	32900	20240417	-31.76	18210	20240214	23.28	32900	-31.76	20240417	18210	23.28	20240214	32900	-31.76	20240417	18210	23.28	20240214	5.31	N	095610	500	98 억		899175	N	N	238	N	00	N
37	20240527	130736	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22450	-500	5	-2.18	4886721950	216171	107.92	23050	23050	22300	29800	16100	22950	22605.82	4.55	0	36195	23650	23300	23000	22650	22350	23150	22500	99	6850	500	16980	50	1	19768226	4438	284.18	1.25	12	1.09	79.00	17993.00	32900	20240417	-31.76	18210	20240214	23.28	32900	-31.76	20240417	18210	23.28	20240214	32900	-31.76	20240417	18210	23.28	20240214	5.31	N	095610	500	98 억		899175	N	N	238	N	00	N
38	20240527	120737	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22400	-550	5	-2.40	4182391900	184795	92.25	23050	23050	22350	29800	16100	22950	22632.60	4.55	0	26018	23650	23300	23000	22650	22350	23150	22500	99	6850	500	16980	50	1	19768226	4428	283.54	1.24	12	0.93	79.00	17993.00	32900	20240417	-31.91	18210	20240214	23.01	32900	-31.91	20240417	18210	23.01	20240214	32900	-31.91	20240417	18210	23.01	20240214	5.31	N	095610	500	98 억		899175	N	N	238	N	00	N
39	20240527	110737	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22500	-450	5	-1.96	3544708100	156432	78.09	23050	23050	22350	29800	16100	22950	22659.74	4.55	0	16854	23650	23300	23000	22650	22350	23150	22500	99	6850	500	16980	50	1	19768226	4448	284.81	1.25	12	0.79	79.00	17993.00	32900	20240417	-31.61	18210	20240214	23.56	32900	-31.61	20240417	18210	23.56	20240214	32900	-31.61	20240417	18210	23.56	20240214	5.31	N	095610	500	98 억		899175	N	N	238	N	00	N
40	20240527	100735	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22650	-300	5	-1.31	2241609400	98637	49.24	23050	23050	22550	29800	16100	22950	22725.85	4.55	0	4346	23650	23300	23000	22650	22350	23150	22500	99	6850	500	16980	50	1	19768226	4478	286.71	1.26	12	0.50	79.00	17993.00	32900	20240417	-31.16	18210	20240214	24.38	32900	-31.16	20240417	18210	24.38	20240214	32900	-31.16	20240417	18210	24.38	20240214	5.31	N	095610	500	98 억		899175	N	N	238	N	00	N
41	20240527	090735	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22850	-100	5	-0.44	523510800	22887	11.43	23050	23050	22700	29800	16100	22950	22873.72	4.55	0	-1291	23650	23300	23000	22650	22350	23150	22500	99	6850	500	16980	50	1	19768226	4517	289.24	1.27	12	0.12	79.00	17993.00	32900	20240417	-30.55	18210	20240214	25.48	32900	-30.55	20240417	18210	25.48	20240214	32900	-30.55	20240417	18210	25.48	20240214	5.31	N	095610	500	98 억		899175	N	N	238	N	00	N
42	20240524	160657	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22950	-450	5	-1.92	4544014750	197779	60.52	23000	23350	22700	30400	16400	23400	22975.16	4.28	0	54251	24433	23916	23583	23066	22733	23750	22900	99	7000	500	17310	50	1	19768226	4537	290.51	1.28	12	1.00	79.00	17993.00	32900	20240417	-30.24	18210	20240214	26.03	32900	-30.24	20240417	18210	26.03	20240214	32900	-30.24	20240417	18210	26.03	20240214	5.26	N	095610	500	98 억		846358	N	N	238	N	00	N
43	20240524	150657	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22900	-500	5	-2.14	4157695350	180893	55.36	23000	23350	22700	30400	16400	23400	22984.16	4.28	0	46871	24433	23916	23583	23066	22733	23750	22900	99	7000	500	17310	50	1	19768226	4527	289.87	1.27	12	0.92	79.00	17993.00	32900	20240417	-30.40	18210	20240214	25.76	32900	-30.40	20240417	18210	25.76	20240214	32900	-30.40	20240417	18210	25.76	20240214	5.26	N	095610	500	98 억		846358	N	N	1309	N	00	N
44	20240524	140700	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23050	-350	5	-1.50	3370607550	146567	44.85	23000	23350	22700	30400	16400	23400	22996.91	4.28	0	39512	24433	23916	23583	23066	22733	23750	22900	99	7000	500	17310	50	1	19768226	4557	291.77	1.28	12	0.74	79.00	17993.00	32900	20240417	-29.94	18210	20240214	26.58	32900	-29.94	20240417	18210	26.58	20240214	32900	-29.94	20240417	18210	26.58	20240214	5.26	N	095610	500	98 억		846358	N	N	1309	N	00	N
45	20240524	130658	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23100	-300	5	-1.28	2970731600	129270	39.56	23000	23350	22700	30400	16400	23400	22980.67	4.28	0	35584	24433	23916	23583	23066	22733	23750	22900	99	7000	500	17310	50	1	19768226	4566	292.41	1.28	12	0.65	79.00	17993.00	32900	20240417	-29.79	18210	20240214	26.85	32900	-29.79	20240417	18210	26.85	20240214	32900	-29.79	20240417	18210	26.85	20240214	5.26	N	095610	500	98 억		846358	N	N	1309	N	00	N
46	20240524	120659	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23200	-200	5	-0.85	2728107700	118770	36.35	23000	23350	22700	30400	16400	23400	22969.49	4.28	0	32556	24433	23916	23583	23066	22733	23750	22900	99	7000	500	17310	50	1	19768226	4586	293.67	1.29	12	0.60	79.00	17993.00	32900	20240417	-29.48	18210	20240214	27.40	32900	-29.48	20240417	18210	27.40	20240214	32900	-29.48	20240417	18210	27.40	20240214	5.26	N	095610	500	98 억		846358	N	N	1309	N	00	N
47	20240524	110656	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23150	-250	5	-1.07	2495864250	108748	33.28	23000	23350	22700	30400	16400	23400	22950.69	4.28	0	29901	24433	23916	23583	23066	22733	23750	22900	99	7000	500	17310	50	1	19768226	4576	293.04	1.29	12	0.55	79.00	17993.00	32900	20240417	-29.64	18210	20240214	27.13	32900	-29.64	20240417	18210	27.13	20240214	32900	-29.64	20240417	18210	27.13	20240214	5.26	N	095610	500	98 억		846358	N	N	1309	N	00	N
48	20240524	100702	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23150	-250	5	-1.07	2037343250	88995	27.23	23000	23200	22700	30400	16400	23400	22892.50	4.28	0	22727	24433	23916	23583	23066	22733	23750	22900	99	7000	500	17310	50	1	19768226	4576	293.04	1.29	12	0.45	79.00	17993.00	32900	20240417	-29.64	18210	20240214	27.13	32900	-29.64	20240417	18210	27.13	20240214	32900	-29.64	20240417	18210	27.13	20240214	5.26	N	095610	500	98 억		846358	N	N	1309	N	00	N
49	20240524	090658	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23000	-400	5	-1.71	599664250	26162	8.01	23000	23050	22750	30400	16400	23400	22920.28	4.28	0	3195	24433	23916	23583	23066	22733	23750	22900	99	7000	500	17310	50	1	19768226	4547	291.14	1.28	12	0.13	79.00	17993.00	32900	20240417	-30.09	18210	20240214	26.30	32900	-30.09	20240417	18210	26.30	20240214	32900	-30.09	20240417	18210	26.30	20240214	5.26	N	095610	500	98 억		846358	N	N	1309	N	00	N
50	20240523	160655	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23400	-50	5	-0.21	7664553200	324590	127.27	23600	24100	23250	30450	16450	23450	23614.19	4.22	0	16204	24250	23850	23600	23200	22950	23725	23075	99	7000	500	17350	50	1	19768226	4626	296.20	1.30	12	1.64	79.00	17993.00	32900	20240417	-28.88	18210	20240214	28.50	32900	-28.88	20240417	18210	28.50	20240214	32900	-28.88	20240417	18210	28.50	20240214	5.36	N	095610	500	98 억		834365	N	N	1309	N	00	N
51	20240523	150700	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23300	-150	5	-0.64	7302098750	309057	121.18	23600	24100	23250	30450	16450	23450	23627.12	4.22	0	12512	24250	23850	23600	23200	22950	23725	23075	99	7000	500	17350	50	1	19768226	4606	294.94	1.29	12	1.56	79.00	17993.00	32900	20240417	-29.18	18210	20240214	27.95	32900	-29.18	20240417	18210	27.95	20240214	32900	-29.18	20240417	18210	27.95	20240214	5.36	N	095610	500	98 억		834365	N	N	711	N	00	N
52	20240523	140701	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23350	-100	5	-0.43	6139174850	259164	101.62	23600	24100	23350	30450	16450	23450	23688.52	4.22	0	-2031	24250	23850	23600	23200	22950	23725	23075	99	7000	500	17350	50	1	19768226	4616	295.57	1.30	12	1.31	79.00	17993.00	32900	20240417	-29.03	18210	20240214	28.23	32900	-29.03	20240417	18210	28.23	20240214	32900	-29.03	20240417	18210	28.23	20240214	5.36	N	095610	500	98 억		834365	N	N	711	N	00	N
53	20240523	130659	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23700	250	2	1.07	4356615750	183378	71.90	23600	24100	23400	30450	16450	23450	23757.82	4.22	0	-7598	24250	23850	23600	23200	22950	23725	23075	99	7000	500	17350	50	1	19768226	4685	300.00	1.32	12	0.93	79.00	17993.00	32900	20240417	-27.96	18210	20240214	30.15	32900	-27.96	20240417	18210	30.15	20240214	32900	-27.96	20240417	18210	30.15	20240214	5.36	N	095610	500	98 억		834365	N	N	711	N	00	N
54	20240523	120655	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	300	2	1.28	3821315100	160832	63.06	23600	24100	23400	30450	16450	23450	23759.96	4.22	0	-9888	24250	23850	23600	23200	22950	23725	23075	99	7000	500	17350	50	1	19768226	4695	300.63	1.32	12	0.81	79.00	17993.00	32900	20240417	-27.81	18210	20240214	30.42	32900	-27.81	20240417	18210	30.42	20240214	32900	-27.81	20240417	18210	30.42	20240214	5.36	N	095610	500	98 억		834365	N	N	711	N	00	N
55	20240523	110655	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	300	2	1.28	3335882000	140351	55.03	23600	24100	23400	30450	16450	23450	23768.48	4.22	0	-9817	24250	23850	23600	23200	22950	23725	23075	99	7000	500	17350	50	1	19768226	4695	300.63	1.32	12	0.71	79.00	17993.00	32900	20240417	-27.81	18210	20240214	30.42	32900	-27.81	20240417	18210	30.42	20240214	32900	-27.81	20240417	18210	30.42	20240214	5.36	N	095610	500	98 억		834365	N	N	711	N	00	N
56	20240523	100657	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23800	350	2	1.49	2903464900	122133	47.89	23600	24100	23400	30450	16450	23450	23773.37	4.22	0	-5248	24250	23850	23600	23200	22950	23725	23075	99	7000	500	17350	50	1	19768226	4705	301.27	1.32	12	0.62	79.00	17993.00	32900	20240417	-27.66	18210	20240214	30.70	32900	-27.66	20240417	18210	30.70	20240214	32900	-27.66	20240417	18210	30.70	20240214	5.36	N	095610	500	98 억		834365	N	N	711	N	00	N
57	20240523	090700	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23450	0	3	0.00	559238750	23729	9.30	23600	23700	23400	30450	16450	23450	23568.48	4.22	0	-3962	24250	23850	23600	23200	22950	23725	23075	99	7000	500	17350	50	1	19768226	4636	296.84	1.30	12	0.12	79.00	17993.00	32900	20240417	-28.72	18210	20240214	28.78	32900	-28.72	20240417	18210	28.78	20240214	32900	-28.72	20240417	18210	28.78	20240214	5.36	N	095610	500	98 억		834365	N	N	711	N	00	N
58	20240522	160650	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23450	-550	5	-2.29	5951613950	252885	71.49	24000	24000	23350	31200	16800	24000	23535.07	4.06	0	29619	24500	24250	23850	23600	23200	24375	23725	99	7200	500	17760	50	1	19768226	4636	296.84	1.30	12	1.28	79.00	17993.00	32900	20240417	-28.72	18210	20240214	28.78	32900	-28.72	20240417	18210	28.78	20240214	32900	-28.72	20240417	18210	28.78	20240214	5.39	N	095610	500	98 억		803182	N	N	711	N	00	N
59	20240522	150654	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23450	-550	5	-2.29	5593251350	237593	67.17	24000	24000	23350	31200	16800	24000	23541.31	4.06	0	24974	24500	24250	23850	23600	23200	24375	23725	99	7200	500	17760	50	1	19768226	4636	296.84	1.30	12	1.20	79.00	17993.00	32900	20240417	-28.72	18210	20240214	28.78	32900	-28.72	20240417	18210	28.78	20240214	32900	-28.72	20240417	18210	28.78	20240214	5.39	N	095610	500	98 억		803182	N	N	133	N	00	N
60	20240522	140656	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23600	-400	5	-1.67	4864490400	206516	58.38	24000	24000	23350	31200	16800	24000	23555.03	4.06	0	18442	24500	24250	23850	23600	23200	24375	23725	99	7200	500	17760	50	1	19768226	4665	298.73	1.31	12	1.04	79.00	17993.00	32900	20240417	-28.27	18210	20240214	29.60	32900	-28.27	20240417	18210	29.60	20240214	32900	-28.27	20240417	18210	29.60	20240214	5.39	N	095610	500	98 억		803182	N	N	133	N	00	N
61	20240522	130652	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23500	-500	5	-2.08	3956659300	167854	47.45	24000	24000	23350	31200	16800	24000	23572.03	4.06	0	9958	24500	24250	23850	23600	23200	24375	23725	99	7200	500	17760	50	1	19768226	4646	297.47	1.31	12	0.85	79.00	17993.00	32900	20240417	-28.57	18210	20240214	29.05	32900	-28.57	20240417	18210	29.05	20240214	32900	-28.57	20240417	18210	29.05	20240214	5.39	N	095610	500	98 억		803182	N	N	133	N	00	N
62	20240522	120736	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23550	-450	5	-1.88	3472273600	147289	41.64	24000	24000	23350	31200	16800	24000	23574.56	4.06	0	4825	24500	24250	23850	23600	23200	24375	23725	99	7200	500	17760	50	1	19768226	4655	298.10	1.31	12	0.75	79.00	17993.00	32900	20240417	-28.42	18210	20240214	29.32	32900	-28.42	20240417	18210	29.32	20240214	32900	-28.42	20240417	18210	29.32	20240214	5.39	N	095610	500	98 억		803182	N	N	133	N	00	N
63	20240522	110656	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23600	-400	5	-1.67	2674373900	113313	32.04	24000	24000	23350	31200	16800	24000	23601.65	4.06	0	-1459	24500	24250	23850	23600	23200	24375	23725	99	7200	500	17760	50	1	19768226	4665	298.73	1.31	12	0.57	79.00	17993.00	32900	20240417	-28.27	18210	20240214	29.60	32900	-28.27	20240417	18210	29.60	20240214	32900	-28.27	20240417	18210	29.60	20240214	5.39	N	095610	500	98 억		803182	N	N	133	N	00	N
64	20240522	100655	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23500	-500	5	-2.08	1959660300	83087	23.49	24000	24000	23350	31200	16800	24000	23585.64	4.06	0	-3456	24500	24250	23850	23600	23200	24375	23725	99	7200	500	17760	50	1	19768226	4646	297.47	1.31	12	0.42	79.00	17993.00	32900	20240417	-28.57	18210	20240214	29.05	32900	-28.57	20240417	18210	29.05	20240214	32900	-28.57	20240417	18210	29.05	20240214	5.39	N	095610	500	98 억		803182	N	N	133	N	00	N
65	20240522	090655	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23400	-600	5	-2.50	685581600	29033	8.21	24000	24000	23350	31200	16800	24000	23613.87	4.06	0	-11095	24500	24250	23850	23600	23200	24375	23725	99	7200	500	17760	50	1	19768226	4626	296.20	1.30	12	0.15	79.00	17993.00	32900	20240417	-28.88	18210	20240214	28.50	32900	-28.88	20240417	18210	28.50	20240214	32900	-28.88	20240417	18210	28.50	20240214	5.39	N	095610	500	98 억		803182	N	N	133	N	00	N
66	20240521	160647	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24000	500	2	2.13	8406036850	351853	187.89	23750	24100	23450	30550	16450	23500	23890.65	4.08	0	-25746	23966	23732	23366	23132	22766	23850	23250	99	7050	500	17390	50	1	19768226	4744	303.80	1.33	12	1.78	79.00	17993.00	32900	20240417	-27.05	18210	20240214	31.80	32900	-27.05	20240417	18210	31.80	20240214	32900	-27.05	20240417	18210	31.80	20240214	5.53	N	095610	500	98 억		807227	N	N	133	N	00	N
67	20240521	150653	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24000	500	2	2.13	7709048700	322789	172.37	23750	24100	23450	30550	16450	23500	23882.65	4.08	0	-12126	23966	23732	23366	23132	22766	23850	23250	99	7050	500	17390	50	1	19768226	4744	303.80	1.33	12	1.63	79.00	17993.00	32900	20240417	-27.05	18210	20240214	31.80	32900	-27.05	20240417	18210	31.80	20240214	32900	-27.05	20240417	18210	31.80	20240214	5.53	N	095610	500	98 억		807227	N	N	179	N	00	N
68	20240521	140650	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23950	450	2	1.91	6495308800	272121	145.32	23750	24100	23450	30550	16450	23500	23869.22	4.08	0	-3840	23966	23732	23366	23132	22766	23850	23250	99	7050	500	17390	50	1	19768226	4734	303.16	1.33	12	1.38	79.00	17993.00	32900	20240417	-27.20	18210	20240214	31.52	32900	-27.20	20240417	18210	31.52	20240214	32900	-27.20	20240417	18210	31.52	20240214	5.53	N	095610	500	98 억		807227	N	N	179	N	00	N
69	20240521	130651	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	350	2	1.49	5355368700	224350	119.81	23750	24100	23450	30550	16450	23500	23870.63	4.08	0	-7428	23966	23732	23366	23132	22766	23850	23250	99	7050	500	17390	50	1	19768226	4715	301.90	1.33	12	1.13	79.00	17993.00	32900	20240417	-27.51	18210	20240214	30.97	32900	-27.51	20240417	18210	30.97	20240214	32900	-27.51	20240417	18210	30.97	20240214	5.53	N	095610	500	98 억		807227	N	N	179	N	00	N
70	20240521	120651	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23800	300	2	1.28	4445559250	186358	99.52	23750	24100	23450	30550	16450	23500	23854.98	4.08	0	-20798	23966	23732	23366	23132	22766	23850	23250	99	7050	500	17390	50	1	19768226	4705	301.27	1.32	12	0.94	79.00	17993.00	32900	20240417	-27.66	18210	20240214	30.70	32900	-27.66	20240417	18210	30.70	20240214	32900	-27.66	20240417	18210	30.70	20240214	5.53	N	095610	500	98 억		807227	N	N	179	N	00	N
71	20240521	110652	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	350	2	1.49	3786073950	158641	84.72	23750	24100	23450	30550	16450	23500	23865.71	4.08	0	-20087	23966	23732	23366	23132	22766	23850	23250	99	7050	500	17390	50	1	19768226	4715	301.90	1.33	12	0.80	79.00	17993.00	32900	20240417	-27.51	18210	20240214	30.97	32900	-27.51	20240417	18210	30.97	20240214	32900	-27.51	20240417	18210	30.97	20240214	5.53	N	095610	500	98 억		807227	N	N	179	N	00	N
72	20240521	100651	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24050	550	2	2.34	3019448600	126567	67.59	23750	24100	23450	30550	16450	23500	23856.57	4.08	0	-20219	23966	23732	23366	23132	22766	23850	23250	99	7050	500	17390	50	1	19768226	4754	304.43	1.34	12	0.64	79.00	17993.00	32900	20240417	-26.90	18210	20240214	32.07	32900	-26.90	20240417	18210	32.07	20240214	32900	-26.90	20240417	18210	32.07	20240214	5.53	N	095610	500	98 억		807227	N	N	179	N	00	N
73	20240521	090647	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23550	50	2	0.21	486552450	20539	10.97	23750	23800	23550	30550	16450	23500	23689.36	4.08	0	-6715	23966	23732	23366	23132	22766	23850	23250	99	7050	500	17390	50	1	19768226	4655	298.10	1.31	12	0.10	79.00	17993.00	32900	20240417	-28.42	18210	20240214	29.32	32900	-28.42	20240417	18210	29.32	20240214	32900	-28.42	20240417	18210	29.32	20240214	5.53	N	095610	500	98 억		807227	N	N	179	N	00	N
74	20240517	160652	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23150	-750	5	-3.14	8016767100	343420	56.57	23900	23950	23000	31050	16750	23900	23344.32	4.04	0	26993	24500	24200	23650	23350	22800	24350	23500	99	7150	500	17680	50	1	19768226	4576	293.04	1.29	12	1.74	79.00	17993.00	32900	20240417	-29.64	18210	20240214	27.13	32900	-29.64	20240417	18210	27.13	20240214	32900	-29.64	20240417	18210	27.13	20240214	5.40	N	095610	500	98 억		798411	N	N	167	N	00	N
75	20240517	150655	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23050	-850	5	-3.56	7654812050	327761	53.99	23900	23950	23000	31050	16750	23900	23354.73	4.04	0	30534	24500	24200	23650	23350	22800	24350	23500	99	7150	500	17680	50	1	19768226	4557	291.77	1.28	12	1.66	79.00	17993.00	32900	20240417	-29.94	18210	20240214	26.58	32900	-29.94	20240417	18210	26.58	20240214	32900	-29.94	20240417	18210	26.58	20240214	5.40	N	095610	500	98 억		798411	N	N	1293	N	00	N
76	20240517	140648	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23100	-800	5	-3.35	7153537350	306028	50.41	23900	23950	23000	31050	16750	23900	23375.31	4.04	0	27329	24500	24200	23650	23350	22800	24350	23500	99	7150	500	17680	50	1	19768226	4566	292.41	1.28	12	1.55	79.00	17993.00	32900	20240417	-29.79	18210	20240214	26.85	32900	-29.79	20240417	18210	26.85	20240214	32900	-29.79	20240417	18210	26.85	20240214	5.40	N	095610	500	98 억		798411	N	N	1293	N	00	N
77	20240517	130644	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23200	-700	5	-2.93	5805981300	247729	40.80	23900	23950	23100	31050	16750	23900	23436.69	4.04	0	17958	24500	24200	23650	23350	22800	24350	23500	99	7150	500	17680	50	1	19768226	4586	293.67	1.29	12	1.25	79.00	17993.00	32900	20240417	-29.48	18210	20240214	27.40	32900	-29.48	20240417	18210	27.40	20240214	32900	-29.48	20240417	18210	27.40	20240214	5.40	N	095610	500	98 억		798411	N	N	1293	N	00	N
78	20240517	120644	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23200	-700	5	-2.93	4544474900	193304	31.84	23900	23950	23200	31050	16750	23900	23509.32	4.04	0	10875	24500	24200	23650	23350	22800	24350	23500	99	7150	500	17680	50	1	19768226	4586	293.67	1.29	12	0.98	79.00	17993.00	32900	20240417	-29.48	18210	20240214	27.40	32900	-29.48	20240417	18210	27.40	20240214	32900	-29.48	20240417	18210	27.40	20240214	5.40	N	095610	500	98 억		798411	N	N	1293	N	00	N
79	20240517	110644	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23450	-450	5	-1.88	3752612550	159295	26.24	23900	23950	23350	31050	16750	23900	23557.47	4.04	0	5998	24500	24200	23650	23350	22800	24350	23500	99	7150	500	17680	50	1	19768226	4636	296.84	1.30	12	0.81	79.00	17993.00	32900	20240417	-28.72	18210	20240214	28.78	32900	-28.72	20240417	18210	28.78	20240214	32900	-28.72	20240417	18210	28.78	20240214	5.40	N	095610	500	98 억		798411	N	N	1293	N	00	N
80	20240517	100640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23550	-350	5	-1.46	2460828950	104325	17.18	23900	23950	23350	31050	16750	23900	23587.88	4.04	0	12085	24500	24200	23650	23350	22800	24350	23500	99	7150	500	17680	50	1	19768226	4655	298.10	1.31	12	0.53	79.00	17993.00	32900	20240417	-28.42	18210	20240214	29.32	32900	-28.42	20240417	18210	29.32	20240214	32900	-28.42	20240417	18210	29.32	20240214	5.40	N	095610	500	98 억		798411	N	N	1293	N	00	N
81	20240517	090644	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	-150	5	-0.63	631151750	26545	4.37	23900	23950	23550	31050	16750	23900	23776.32	4.04	0	-3445	24500	24200	23650	23350	22800	24350	23500	99	7150	500	17680	50	1	19768226	4695	300.63	1.32	12	0.13	79.00	17993.00	32900	20240417	-27.81	18210	20240214	30.42	32900	-27.81	20240417	18210	30.42	20240214	32900	-27.81	20240417	18210	30.42	20240214	5.40	N	095610	500	98 억		798411	N	N	1293	N	00	N
82	20240516	160640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23900	1200	2	5.29	14266057850	604364	209.71	23150	23950	23100	29500	15900	22700	23604.72	4.38	0	-68365	23033	22866	22633	22466	22233	22750	22350	99	6800	500	16790	50	1	19768226	4725	302.53	1.33	12	3.06	79.00	17993.00	32900	20240417	-27.36	18210	20240214	31.25	32900	-27.36	20240417	18210	31.25	20240214	32900	-27.36	20240417	18210	31.25	20240214	5.40	N	095610	500	98 억		865872	N	N	1227	N	00	N
83	20240516	150638	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	1150	2	5.07	13584662200	575826	199.80	23150	23950	23100	29500	15900	22700	23591.61	4.38	0	-57155	23033	22866	22633	22466	22233	22750	22350	99	6800	500	16790	50	1	19768226	4715	301.90	1.33	12	2.91	79.00	17993.00	32900	20240417	-27.51	18210	20240214	30.97	32900	-27.51	20240417	18210	30.97	20240214	32900	-27.51	20240417	18210	30.97	20240214	5.40	N	095610	500	98 억		865872	N	N	201	N	00	N
84	20240516	140643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23800	1100	2	4.85	12412347200	526474	182.68	23150	23950	23100	29500	15900	22700	23576.37	4.38	0	-50756	23033	22866	22633	22466	22233	22750	22350	99	6800	500	16790	50	1	19768226	4705	301.27	1.32	12	2.66	79.00	17993.00	32900	20240417	-27.66	18210	20240214	30.70	32900	-27.66	20240417	18210	30.70	20240214	32900	-27.66	20240417	18210	30.70	20240214	5.40	N	095610	500	98 억		865872	N	N	201	N	00	N
85	20240516	130640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23600	900	2	3.96	10941167100	464293	161.10	23150	23950	23100	29500	15900	22700	23565.22	4.38	0	-47715	23033	22866	22633	22466	22233	22750	22350	99	6800	500	16790	50	1	19768226	4665	298.73	1.31	12	2.35	79.00	17993.00	32900	20240417	-28.27	18210	20240214	29.60	32900	-28.27	20240417	18210	29.60	20240214	32900	-28.27	20240417	18210	29.60	20240214	5.40	N	095610	500	98 억		865872	N	N	201	N	00	N
86	20240516	120637	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23700	1000	2	4.41	10159550350	431261	149.64	23150	23950	23100	29500	15900	22700	23557.78	4.38	0	-40129	23033	22866	22633	22466	22233	22750	22350	99	6800	500	16790	50	1	19768226	4685	300.00	1.32	12	2.18	79.00	17993.00	32900	20240417	-27.96	18210	20240214	30.15	32900	-27.96	20240417	18210	30.15	20240214	32900	-27.96	20240417	18210	30.15	20240214	5.40	N	095610	500	98 억		865872	N	N	201	N	00	N
87	20240516	110636	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	1050	2	4.63	9064979200	385114	133.63	23150	23950	23100	29500	15900	22700	23538.43	4.38	0	-28695	23033	22866	22633	22466	22233	22750	22350	99	6800	500	16790	50	1	19768226	4695	300.63	1.32	12	1.95	79.00	17993.00	32900	20240417	-27.81	18210	20240214	30.42	32900	-27.81	20240417	18210	30.42	20240214	32900	-27.81	20240417	18210	30.42	20240214	5.40	N	095610	500	98 억		865872	N	N	201	N	00	N
88	20240516	100638	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	1050	2	4.63	6246284350	266557	92.49	23150	23800	23100	29500	15900	22700	23433.20	4.38	0	-23195	23033	22866	22633	22466	22233	22750	22350	99	6800	500	16790	50	1	19768226	4695	300.63	1.32	12	1.35	79.00	17993.00	32900	20240417	-27.81	18210	20240214	30.42	32900	-27.81	20240417	18210	30.42	20240214	32900	-27.81	20240417	18210	30.42	20240214	5.40	N	095610	500	98 억		865872	N	N	201	N	00	N
89	20240516	090639	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23350	650	2	2.86	1035328650	44567	15.46	23150	23400	23150	29500	15900	22700	23230.84	4.38	0	4997	23033	22866	22633	22466	22233	22750	22350	99	6800	500	16790	50	1	19768226	4616	295.57	1.30	12	0.23	79.00	17993.00	32900	20240417	-29.03	18210	20240214	28.23	32900	-29.03	20240417	18210	28.23	20240214	32900	-29.03	20240417	18210	28.23	20240214	5.40	N	095610	500	98 억		865872	N	N	201	N	00	N
90	20240514	160646	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22700	50	2	0.22	6455984500	285492	108.15	22750	22800	22400	29400	15900	22650	22613.24	4.57	0	-39105	23583	23116	22833	22366	22083	22975	22225	99	6750	500	16760	50	1	19768226	4487	287.34	1.26	12	1.44	79.00	17993.00	32900	20240417	-31.00	18210	20240214	24.66	32900	-31.00	20240417	18210	24.66	20240214	32900	-31.00	20240417	18210	24.66	20240214	5.55	N	095610	500	98 억		902609	N	N	201	N	00	N
91	20240514	150649	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22750	100	2	0.44	6073910600	268653	101.77	22750	22800	22400	29400	15900	22650	22608.74	4.57	0	-33625	23583	23116	22833	22366	22083	22975	22225	99	6750	500	16760	50	1	19768226	4497	287.97	1.26	12	1.36	79.00	17993.00	32900	20240417	-30.85	18210	20240214	24.93	32900	-30.85	20240417	18210	24.93	20240214	32900	-30.85	20240417	18210	24.93	20240214	5.55	N	095610	500	98 억		902609	N	N	1	N	00	N
92	20240514	140646	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22650	0	3	0.00	5270318550	233254	88.36	22750	22800	22400	29400	15900	22650	22594.74	4.57	0	-24672	23583	23116	22833	22366	22083	22975	22225	99	6750	500	16760	50	1	19768226	4478	286.71	1.26	12	1.18	79.00	17993.00	32900	20240417	-31.16	18210	20240214	24.38	32900	-31.16	20240417	18210	24.38	20240214	32900	-31.16	20240417	18210	24.38	20240214	5.55	N	095610	500	98 억		902609	N	N	1	N	00	N
93	20240514	130648	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22700	50	2	0.22	4546793900	201209	76.22	22750	22800	22400	29400	15900	22650	22597.34	4.57	0	-30734	23583	23116	22833	22366	22083	22975	22225	99	6750	500	16760	50	1	19768226	4487	287.34	1.26	12	1.02	79.00	17993.00	32900	20240417	-31.00	18210	20240214	24.66	32900	-31.00	20240417	18210	24.66	20240214	32900	-31.00	20240417	18210	24.66	20240214	5.55	N	095610	500	98 억		902609	N	N	1	N	00	N
94	20240514	120645	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22600	-50	5	-0.22	3424278600	151405	57.36	22750	22800	22450	29400	15900	22650	22616.66	4.57	0	-24319	23583	23116	22833	22366	22083	22975	22225	99	6750	500	16760	50	1	19768226	4468	286.08	1.26	12	0.77	79.00	17993.00	32900	20240417	-31.31	18210	20240214	24.11	32900	-31.31	20240417	18210	24.11	20240214	32900	-31.31	20240417	18210	24.11	20240214	5.55	N	095610	500	98 억		902609	N	N	1	N	00	N
95	20240514	110646	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22700	50	2	0.22	2652961350	117309	44.44	22750	22800	22450	29400	15900	22650	22615.13	4.57	0	-17554	23583	23116	22833	22366	22083	22975	22225	99	6750	500	16760	50	1	19768226	4487	287.34	1.26	12	0.59	79.00	17993.00	32900	20240417	-31.00	18210	20240214	24.66	32900	-31.00	20240417	18210	24.66	20240214	32900	-31.00	20240417	18210	24.66	20240214	5.55	N	095610	500	98 억		902609	N	N	1	N	00	N
96	20240514	100644	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22600	-50	5	-0.22	1275394550	56358	21.35	22750	22800	22500	29400	15900	22650	22630.20	4.57	0	-11307	23583	23116	22833	22366	22083	22975	22225	99	6750	500	16760	50	1	19768226	4468	286.08	1.26	12	0.29	79.00	17993.00	32900	20240417	-31.31	18210	20240214	24.11	32900	-31.31	20240417	18210	24.11	20240214	32900	-31.31	20240417	18210	24.11	20240214	5.55	N	095610	500	98 억		902609	N	N	1	N	00	N
97	20240514	090645	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22700	50	2	0.22	163379050	7211	2.73	22750	22750	22500	29400	15900	22650	22657.02	4.57	0	-889	23583	23116	22833	22366	22083	22975	22225	99	6750	500	16760	50	1	19768226	4487	287.34	1.26	12	0.04	79.00	17993.00	32900	20240417	-31.00	18210	20240214	24.66	32900	-31.00	20240417	18210	24.66	20240214	32900	-31.00	20240417	18210	24.66	20240214	5.55	N	095610	500	98 억		902609	N	N	1	N	00	N
98	20240513	160644	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22650	-350	5	-1.52	5936470600	260955	69.83	23050	23300	22550	29900	16100	23000	22749.42	4.31	0	34093	24033	23516	23183	22666	22333	23350	22500	99	6900	500	17020	50	1	19768226	4478	286.71	1.26	12	1.32	79.00	17993.00	32900	20240417	-31.16	18210	20240214	24.38	32900	-31.16	20240417	18210	24.38	20240214	32900	-31.16	20240417	18210	24.38	20240214	5.51	N	095610	500	98 억		851666	N	N	1	N	00	N
99	20240513	150646	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22600	-400	5	-1.74	5358058100	235383	62.99	23050	23300	22550	29900	16100	23000	22763.15	4.31	0	32238	24033	23516	23183	22666	22333	23350	22500	99	6900	500	17020	50	1	19768226	4468	286.08	1.26	12	1.19	79.00	17993.00	32900	20240417	-31.31	18210	20240214	24.11	32900	-31.31	20240417	18210	24.11	20240214	32900	-31.31	20240417	18210	24.11	20240214	5.51	N	095610	500	98 억		851666	N	N	0	N	00	N
100	20240513	140646	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22600	-400	5	-1.74	4167087850	182776	48.91	23050	23300	22550	29900	16100	23000	22798.88	4.31	0	22551	24033	23516	23183	22666	22333	23350	22500	99	6900	500	17020	50	1	19768226	4468	286.08	1.26	12	0.92	79.00	17993.00	32900	20240417	-31.31	18210	20240214	24.11	32900	-31.31	20240417	18210	24.11	20240214	32900	-31.31	20240417	18210	24.11	20240214	5.51	N	095610	500	98 억		851666	N	N	0	N	00	N
101	20240513	130640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22650	-350	5	-1.52	3654196400	160125	42.85	23050	23300	22550	29900	16100	23000	22820.90	4.31	0	17810	24033	23516	23183	22666	22333	23350	22500	99	6900	500	17020	50	1	19768226	4478	286.71	1.26	12	0.81	79.00	17993.00	32900	20240417	-31.16	18210	20240214	24.38	32900	-31.16	20240417	18210	24.38	20240214	32900	-31.16	20240417	18210	24.38	20240214	5.51	N	095610	500	98 억		851666	N	N	0	N	00	N
102	20240513	120645	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22750	-250	5	-1.09	3093621600	135365	36.22	23050	23300	22600	29900	16100	23000	22853.92	4.31	0	12335	24033	23516	23183	22666	22333	23350	22500	99	6900	500	17020	50	1	19768226	4497	287.97	1.26	12	0.68	79.00	17993.00	32900	20240417	-30.85	18210	20240214	24.93	32900	-30.85	20240417	18210	24.93	20240214	32900	-30.85	20240417	18210	24.93	20240214	5.51	N	095610	500	98 억		851666	N	N	0	N	00	N
103	20240513	110643	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22750	-250	5	-1.09	2649496150	115878	31.01	23050	23300	22600	29900	16100	23000	22864.53	4.31	0	9183	24033	23516	23183	22666	22333	23350	22500	99	6900	500	17020	50	1	19768226	4497	287.97	1.26	12	0.59	79.00	17993.00	32900	20240417	-30.85	18210	20240214	24.93	32900	-30.85	20240417	18210	24.93	20240214	32900	-30.85	20240417	18210	24.93	20240214	5.51	N	095610	500	98 억		851666	N	N	0	N	00	N
104	20240513	100644	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22800	-200	5	-0.87	1648482200	71860	19.23	23050	23300	22650	29900	16100	23000	22940.19	4.31	0	6000	24033	23516	23183	22666	22333	23350	22500	99	6900	500	17020	50	1	19768226	4507	288.61	1.27	12	0.36	79.00	17993.00	32900	20240417	-30.70	18210	20240214	25.21	32900	-30.70	20240417	18210	25.21	20240214	32900	-30.70	20240417	18210	25.21	20240214	5.51	N	095610	500	98 억		851666	N	N	0	N	00	N
105	20240513	090646	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23200	200	2	0.87	365470250	15813	4.23	23050	23250	23000	29900	16100	23000	23112.02	4.31	0	1941	24033	23516	23183	22666	22333	23350	22500	99	6900	500	17020	50	1	19768226	4586	293.67	1.29	12	0.08	79.00	17993.00	32900	20240417	-29.48	18210	20240214	27.40	32900	-29.48	20240417	18210	27.40	20240214	32900	-29.48	20240417	18210	27.40	20240214	5.51	N	095610	500	98 억		851666	N	N	0	N	00	N
106	20240510	160624	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23000	-600	5	-2.54	8533905050	369150	124.60	23600	23700	22850	30650	16550	23600	23116.35	4.15	0	31575	24566	24082	23816	23332	23066	23950	23200	99	7050	500	17460	50	1	19768226	4547	291.14	1.28	12	1.87	79.00	17993.00	32900	20240417	-30.09	18210	20240214	26.30	32900	-30.09	20240417	18210	26.30	20240214	32900	-30.09	20240417	18210	26.30	20240214	5.51	N	095610	500	98 억		820633	N	N	87	N	00	N
107	20240510	150630	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23100	-500	5	-2.12	7882215700	340833	115.04	23600	23700	22850	30650	16550	23600	23124.69	4.15	0	33331	24566	24082	23816	23332	23066	23950	23200	99	7050	500	17460	50	1	19768226	4566	292.41	1.28	12	1.72	79.00	17993.00	32900	20240417	-29.79	18210	20240214	26.85	32900	-29.79	20240417	18210	26.85	20240214	32900	-29.79	20240417	18210	26.85	20240214	5.51	N	095610	500	98 억		820633	N	N	87	N	00	N
108	20240510	140634	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23050	-550	5	-2.33	6700784750	289667	97.77	23600	23700	22850	30650	16550	23600	23130.82	4.15	0	32224	24566	24082	23816	23332	23066	23950	23200	99	7050	500	17460	50	1	19768226	4557	291.77	1.28	12	1.47	79.00	17993.00	32900	20240417	-29.94	18210	20240214	26.58	32900	-29.94	20240417	18210	26.58	20240214	32900	-29.94	20240417	18210	26.58	20240214	5.51	N	095610	500	98 억		820633	N	N	87	N	00	N
109	20240510	130627	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23100	-500	5	-2.12	6005568200	259585	87.62	23600	23700	22850	30650	16550	23600	23133.16	4.15	0	33148	24566	24082	23816	23332	23066	23950	23200	99	7050	500	17460	50	1	19768226	4566	292.41	1.28	12	1.31	79.00	17993.00	32900	20240417	-29.79	18210	20240214	26.85	32900	-29.79	20240417	18210	26.85	20240214	32900	-29.79	20240417	18210	26.85	20240214	5.51	N	095610	500	98 억		820633	N	N	87	N	00	N
110	20240510	120624	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23000	-600	5	-2.54	5348957550	230997	77.97	23600	23700	22850	30650	16550	23600	23153.70	4.15	0	25791	24566	24082	23816	23332	23066	23950	23200	99	7050	500	17460	50	1	19768226	4547	291.14	1.28	12	1.17	79.00	17993.00	32900	20240417	-30.09	18210	20240214	26.30	32900	-30.09	20240417	18210	26.30	20240214	32900	-30.09	20240417	18210	26.30	20240214	5.51	N	095610	500	98 억		820633	N	N	87	N	00	N
111	20240510	110627	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22900	-700	5	-2.97	4548574600	196123	66.20	23600	23700	22850	30650	16550	23600	23190.01	4.15	0	23331	24566	24082	23816	23332	23066	23950	23200	99	7050	500	17460	50	1	19768226	4527	289.87	1.27	12	0.99	79.00	17993.00	32900	20240417	-30.40	18210	20240214	25.76	32900	-30.40	20240417	18210	25.76	20240214	32900	-30.40	20240417	18210	25.76	20240214	5.51	N	095610	500	98 억		820633	N	N	87	N	00	N
112	20240510	100627	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23050	-550	5	-2.33	2803096950	120183	40.56	23600	23700	23000	30650	16550	23600	23320.85	4.15	0	2357	24566	24082	23816	23332	23066	23950	23200	99	7050	500	17460	50	1	19768226	4557	291.77	1.28	12	0.61	79.00	17993.00	32900	20240417	-29.94	18210	20240214	26.58	32900	-29.94	20240417	18210	26.58	20240214	32900	-29.94	20240417	18210	26.58	20240214	5.51	N	095610	500	98 억		820633	N	N	87	N	00	N
113	20240510	090628	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23700	100	2	0.42	340380250	14436	4.87	23600	23700	23500	30650	16550	23600	23576.68	4.15	0	-4010	24566	24082	23816	23332	23066	23950	23200	99	7050	500	17460	50	1	19768226	4685	300.00	1.32	12	0.07	79.00	17993.00	32900	20240417	-27.96	18210	20240214	30.15	32900	-27.96	20240417	18210	30.15	20240214	32900	-27.96	20240417	18210	30.15	20240214	5.51	N	095610	500	98 억		820633	N	N	87	N	00	N
114	20240509	160639	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23600	-400	5	-1.67	6763437250	284181	86.61	24000	24300	23550	31200	16800	24000	23800.41	4.16	0	-3327	24866	24432	24016	23582	23166	24225	23375	99	7200	500	17760	50	1	19768226	4665	298.73	1.31	12	1.44	79.00	17993.00	32900	20240417	-28.27	18210	20240214	29.60	32900	-28.27	20240417	18210	29.60	20240214	32900	-28.27	20240417	18210	29.60	20240214	5.52	N	095610	500	98 억		821999	N	N	1	N	00	N
115	20240509	150640	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23600	-400	5	-1.67	6270498000	263299	80.24	24000	24300	23550	31200	16800	24000	23815.03	4.16	0	-8433	24866	24432	24016	23582	23166	24225	23375	99	7200	500	17760	50	1	19768226	4665	298.73	1.31	12	1.33	79.00	17993.00	32900	20240417	-28.27	18210	20240214	29.60	32900	-28.27	20240417	18210	29.60	20240214	32900	-28.27	20240417	18210	29.60	20240214	5.52	N	095610	500	98 억		821999	N	N	68	N	00	N
116	20240509	140616	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23650	-350	5	-1.46	5552729650	232896	70.98	24000	24300	23550	31200	16800	24000	23842.01	4.16	0	-10524	24866	24432	24016	23582	23166	24225	23375	99	7200	500	17760	50	1	19768226	4675	299.37	1.31	12	1.18	79.00	17993.00	32900	20240417	-28.12	18210	20240214	29.87	32900	-28.12	20240417	18210	29.87	20240214	32900	-28.12	20240417	18210	29.87	20240214	5.52	N	095610	500	98 억		821999	N	N	68	N	00	N
117	20240509	130626	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	-250	5	-1.04	5083870000	213092	64.94	24000	24300	23550	31200	16800	24000	23857.54	4.16	0	-12429	24866	24432	24016	23582	23166	24225	23375	99	7200	500	17760	50	1	19768226	4695	300.63	1.32	12	1.08	79.00	17993.00	32900	20240417	-27.81	18210	20240214	30.42	32900	-27.81	20240417	18210	30.42	20240214	32900	-27.81	20240417	18210	30.42	20240214	5.52	N	095610	500	98 억		821999	N	N	68	N	00	N
118	20240509	120629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23600	-400	5	-1.67	4502452450	188482	57.44	24000	24300	23600	31200	16800	24000	23887.89	4.16	0	-19420	24866	24432	24016	23582	23166	24225	23375	99	7200	500	17760	50	1	19768226	4665	298.73	1.31	12	0.95	79.00	17993.00	32900	20240417	-28.27	18210	20240214	29.60	32900	-28.27	20240417	18210	29.60	20240214	32900	-28.27	20240417	18210	29.60	20240214	5.52	N	095610	500	98 억		821999	N	N	68	N	00	N
119	20240509	110617	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	-250	5	-1.04	3745798400	156550	47.71	24000	24300	23600	31200	16800	24000	23927.11	4.16	0	-25148	24866	24432	24016	23582	23166	24225	23375	99	7200	500	17760	50	1	19768226	4695	300.63	1.32	12	0.79	79.00	17993.00	32900	20240417	-27.81	18210	20240214	30.42	32900	-27.81	20240417	18210	30.42	20240214	32900	-27.81	20240417	18210	30.42	20240214	5.52	N	095610	500	98 억		821999	N	N	68	N	00	N
120	20240509	100621	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23950	-50	5	-0.21	2413714200	100439	30.61	24000	24300	23800	31200	16800	24000	24031.68	4.16	0	-19656	24866	24432	24016	23582	23166	24225	23375	99	7200	500	17760	50	1	19768226	4734	303.16	1.33	12	0.51	79.00	17993.00	32900	20240417	-27.20	18210	20240214	31.52	32900	-27.20	20240417	18210	31.52	20240214	32900	-27.20	20240417	18210	31.52	20240214	5.52	N	095610	500	98 억		821999	N	N	68	N	00	N
121	20240509	090616	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24150	150	2	0.62	699830250	29050	8.85	24000	24300	23950	31200	16800	24000	24090.94	4.16	0	-7051	24866	24432	24016	23582	23166	24225	23375	99	7200	500	17760	50	1	19768226	4774	305.70	1.34	12	0.15	79.00	17993.00	32900	20240417	-26.60	18210	20240214	32.62	32900	-26.60	20240417	18210	32.62	20240214	32900	-26.60	20240417	18210	32.62	20240214	5.52	N	095610	500	98 억		821999	N	N	68	N	00	N
122	20240508	160615	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24000	-350	5	-1.44	7643098200	319419	76.15	24400	24450	23600	31650	17050	24350	23926.61	4.23	0	-13161	25050	24700	24400	24050	23750	24550	23900	99	7300	500	18010	50	1	19768226	4744	303.80	1.33	12	1.62	79.00	17993.00	32900	20240417	-27.05	18210	20240214	31.80	32900	-27.05	20240417	18210	31.80	20240214	32900	-27.05	20240417	18210	31.80	20240214	5.41	N	095610	500	98 억		836364	N	N	68	N	00	N
123	20240508	150619	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24000	-350	5	-1.44	7034052150	294013	70.09	24400	24450	23600	31650	17050	24350	23922.81	4.23	0	-16561	25050	24700	24400	24050	23750	24550	23900	99	7300	500	18010	50	1	19768226	4744	303.80	1.33	12	1.49	79.00	17993.00	32900	20240417	-27.05	18210	20240214	31.80	32900	-27.05	20240417	18210	31.80	20240214	32900	-27.05	20240417	18210	31.80	20240214	5.41	N	095610	500	98 억		836364	N	N	1342	N	00	N
124	20240508	140613	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23950	-400	5	-1.64	6291991850	263078	62.71	24400	24450	23600	31650	17050	24350	23915.15	4.23	0	-19257	25050	24700	24400	24050	23750	24550	23900	99	7300	500	18010	50	1	19768226	4734	303.16	1.33	12	1.33	79.00	17993.00	32900	20240417	-27.20	18210	20240214	31.52	32900	-27.20	20240417	18210	31.52	20240214	32900	-27.20	20240417	18210	31.52	20240214	5.41	N	095610	500	98 억		836364	N	N	1342	N	00	N
125	20240508	130610	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23900	-450	5	-1.85	5692697900	237986	56.73	24400	24450	23600	31650	17050	24350	23918.46	4.23	0	-22797	25050	24700	24400	24050	23750	24550	23900	99	7300	500	18010	50	1	19768226	4725	302.53	1.33	12	1.20	79.00	17993.00	32900	20240417	-27.36	18210	20240214	31.25	32900	-27.36	20240417	18210	31.25	20240214	32900	-27.36	20240417	18210	31.25	20240214	5.41	N	095610	500	98 억		836364	N	N	1342	N	00	N
126	20240508	120613	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24000	-350	5	-1.44	4752060900	198622	47.35	24400	24450	23600	31650	17050	24350	23922.96	4.23	0	-22723	25050	24700	24400	24050	23750	24550	23900	99	7300	500	18010	50	1	19768226	4744	303.80	1.33	12	1.00	79.00	17993.00	32900	20240417	-27.05	18210	20240214	31.80	32900	-27.05	20240417	18210	31.80	20240214	32900	-27.05	20240417	18210	31.80	20240214	5.41	N	095610	500	98 억		836364	N	N	1342	N	00	N
127	20240508	110649	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23950	-400	5	-1.64	4338560850	181338	43.23	24400	24450	23600	31650	17050	24350	23922.88	4.23	0	-26810	25050	24700	24400	24050	23750	24550	23900	99	7300	500	18010	50	1	19768226	4734	303.16	1.33	12	0.92	79.00	17993.00	32900	20240417	-27.20	18210	20240214	31.52	32900	-27.20	20240417	18210	31.52	20240214	32900	-27.20	20240417	18210	31.52	20240214	5.41	N	095610	500	98 억		836364	N	N	1342	N	00	N
128	20240508	100620	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	-500	5	-2.05	3202925250	133731	31.88	24400	24450	23600	31650	17050	24350	23947.45	4.23	0	-30493	25050	24700	24400	24050	23750	24550	23900	99	7300	500	18010	50	1	19768226	4715	301.90	1.33	12	0.68	79.00	17993.00	32900	20240417	-27.51	18210	20240214	30.97	32900	-27.51	20240417	18210	30.97	20240214	32900	-27.51	20240417	18210	30.97	20240214	5.41	N	095610	500	98 억		836364	N	N	1342	N	00	N
129	20240508	090620	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24200	-150	5	-0.62	497094150	20555	4.90	24400	24400	24000	31650	17050	24350	24174.95	4.23	0	-3924	25050	24700	24400	24050	23750	24550	23900	99	7300	500	18010	50	1	19768226	4784	306.33	1.34	12	0.10	79.00	17993.00	32900	20240417	-26.44	18210	20240214	32.89	32900	-26.44	20240417	18210	32.89	20240214	32900	-26.44	20240417	18210	32.89	20240214	5.41	N	095610	500	98 억		836364	N	N	1342	N	00	N
130	20240503	160631	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24100	-200	5	-0.82	16876202350	686172	141.19	25150	25300	24050	31550	17050	24300	24595.45	4.75	0	-91041	24966	24632	24116	23782	23266	24800	23950	99	7250	500	17980	50	1	19768226	4764	305.06	1.34	12	3.47	79.00	17993.00	32900	20240417	-26.75	18210	20240214	32.34	32900	-26.75	20240417	18210	32.34	20240214	32900	-26.75	20240417	18210	32.34	20240214	5.53	N	095610	500	98 억		938506	N	N	3	N	00	N
131	20240503	150632	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24100	-200	5	-0.82	15830039450	642790	132.27	25150	25300	24050	31550	17050	24300	24627.18	4.75	0	-111984	24966	24632	24116	23782	23266	24800	23950	99	7250	500	17980	50	1	19768226	4764	305.06	1.34	12	3.25	79.00	17993.00	32900	20240417	-26.75	18210	20240214	32.34	32900	-26.75	20240417	18210	32.34	20240214	32900	-26.75	20240417	18210	32.34	20240214	5.53	N	095610	500	98 억		938506	N	N	0	N	00	N
132	20240503	140632	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24300	0	3	0.00	14427438150	584685	120.31	25150	25300	24100	31550	17050	24300	24675.70	4.75	0	-133062	24966	24632	24116	23782	23266	24800	23950	99	7250	500	17980	50	1	19768226	4804	307.59	1.35	12	2.96	79.00	17993.00	32900	20240417	-26.14	18210	20240214	33.44	32900	-26.14	20240417	18210	33.44	20240214	32900	-26.14	20240417	18210	33.44	20240214	5.53	N	095610	500	98 억		938506	N	N	0	N	00	N
133	20240503	130632	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24250	-50	5	-0.21	13016272650	526398	108.32	25150	25300	24200	31550	17050	24300	24727.22	4.75	0	-129241	24966	24632	24116	23782	23266	24800	23950	99	7250	500	17980	50	1	19768226	4794	306.96	1.35	12	2.66	79.00	17993.00	32900	20240417	-26.29	18210	20240214	33.17	32900	-26.29	20240417	18210	33.17	20240214	32900	-26.29	20240417	18210	33.17	20240214	5.53	N	095610	500	98 억		938506	N	N	0	N	00	N
134	20240503	120629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24350	50	2	0.21	11943735900	482263	99.24	25150	25300	24300	31550	17050	24300	24766.21	4.75	0	-119986	24966	24632	24116	23782	23266	24800	23950	99	7250	500	17980	50	1	19768226	4814	308.23	1.35	12	2.44	79.00	17993.00	32900	20240417	-25.99	18210	20240214	33.72	32900	-25.99	20240417	18210	33.72	20240214	32900	-25.99	20240417	18210	33.72	20240214	5.53	N	095610	500	98 억		938506	N	N	0	N	00	N
135	20240503	110629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24350	50	2	0.21	10738034450	432780	89.05	25150	25300	24350	31550	17050	24300	24812.00	4.75	0	-105933	24966	24632	24116	23782	23266	24800	23950	99	7250	500	17980	50	1	19768226	4814	308.23	1.35	12	2.19	79.00	17993.00	32900	20240417	-25.99	18210	20240214	33.72	32900	-25.99	20240417	18210	33.72	20240214	32900	-25.99	20240417	18210	33.72	20240214	5.53	N	095610	500	98 억		938506	N	N	0	N	00	N
136	20240503	100625	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24550	250	2	1.03	9346132650	375973	77.36	25150	25300	24350	31550	17050	24300	24858.82	4.75	0	-99823	24966	24632	24116	23782	23266	24800	23950	99	7250	500	17980	50	1	19768226	4853	310.76	1.36	12	1.90	79.00	17993.00	32900	20240417	-25.38	18210	20240214	34.82	32900	-25.38	20240417	18210	34.82	20240214	32900	-25.38	20240417	18210	34.82	20240214	5.53	N	095610	500	98 억		938506	N	N	0	N	00	N
137	20240503	090625	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24800	500	2	2.06	4587938600	183070	37.67	25150	25300	24800	31550	17050	24300	25061.95	4.75	0	-60029	24966	24632	24116	23782	23266	24800	23950	99	7250	500	17980	50	1	19768226	4903	313.92	1.38	12	0.93	79.00	17993.00	32900	20240417	-24.62	18210	20240214	36.19	32900	-24.62	20240417	18210	36.19	20240214	32900	-24.62	20240417	18210	36.19	20240214	5.53	N	095610	500	98 억		938506	N	N	0	N	00	N
138	20240502	160622	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24300	0	3	0.00	10705287850	445159	64.12	24050	24450	23600	31550	17050	24300	24047.34	4.91	0	-31773	25466	24882	24516	23932	23566	24700	23750	99	7250	500	17980	50	1	19768226	4804	307.59	1.35	12	2.25	79.00	17993.00	32900	20240417	-26.14	18210	20240214	33.44	32900	-26.14	20240417	18210	33.44	20240214	32900	-26.14	20240417	18210	33.44	20240214	5.49	N	095610	500	98 억		970385	N	N	158	N	00	N
139	20240502	150626	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24350	50	2	0.21	9744156450	405576	58.42	24050	24450	23600	31550	17050	24300	24025.28	4.91	0	-16831	25466	24882	24516	23932	23566	24700	23750	99	7250	500	17980	50	1	19768226	4814	308.23	1.35	12	2.05	79.00	17993.00	32900	20240417	-25.99	18210	20240214	33.72	32900	-25.99	20240417	18210	33.72	20240214	32900	-25.99	20240417	18210	33.72	20240214	5.49	N	095610	500	98 억		970385	N	N	158	N	00	N
140	20240502	140622	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24250	-50	5	-0.21	8304925050	346298	49.88	24050	24400	23600	31550	17050	24300	23981.75	4.91	0	-6851	25466	24882	24516	23932	23566	24700	23750	99	7250	500	17980	50	1	19768226	4794	306.96	1.35	12	1.75	79.00	17993.00	32900	20240417	-26.29	18210	20240214	33.17	32900	-26.29	20240417	18210	33.17	20240214	32900	-26.29	20240417	18210	33.17	20240214	5.49	N	095610	500	98 억		970385	N	N	158	N	00	N
141	20240502	130621	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24100	-200	5	-0.82	7215747400	301353	43.41	24050	24250	23600	31550	17050	24300	23944.16	4.91	0	-5089	25466	24882	24516	23932	23566	24700	23750	99	7250	500	17980	50	1	19768226	4764	305.06	1.34	12	1.52	79.00	17993.00	32900	20240417	-26.75	18210	20240214	32.34	32900	-26.75	20240417	18210	32.34	20240214	32900	-26.75	20240417	18210	32.34	20240214	5.49	N	095610	500	98 억		970385	N	N	158	N	00	N
142	20240502	120618	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24150	-150	5	-0.62	6638791550	277472	39.97	24050	24250	23600	31550	17050	24300	23925.60	4.91	0	-2415	25466	24882	24516	23932	23566	24700	23750	99	7250	500	17980	50	1	19768226	4774	305.70	1.34	12	1.40	79.00	17993.00	32900	20240417	-26.60	18210	20240214	32.62	32900	-26.60	20240417	18210	32.62	20240214	32900	-26.60	20240417	18210	32.62	20240214	5.49	N	095610	500	98 억		970385	N	N	158	N	00	N
143	20240502	110618	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24100	-200	5	-0.82	5885343650	246281	35.47	24050	24200	23600	31550	17050	24300	23896.39	4.91	0	-3523	25466	24882	24516	23932	23566	24700	23750	99	7250	500	17980	50	1	19768226	4764	305.06	1.34	12	1.25	79.00	17993.00	32900	20240417	-26.75	18210	20240214	32.34	32900	-26.75	20240417	18210	32.34	20240214	32900	-26.75	20240417	18210	32.34	20240214	5.49	N	095610	500	98 억		970385	N	N	158	N	00	N
144	20240502	100617	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24100	-200	5	-0.82	4677318700	196177	28.26	24050	24150	23600	31550	17050	24300	23841.67	4.91	0	8110	25466	24882	24516	23932	23566	24700	23750	99	7250	500	17980	50	1	19768226	4764	305.06	1.34	12	0.99	79.00	17993.00	32900	20240417	-26.75	18210	20240214	32.34	32900	-26.75	20240417	18210	32.34	20240214	32900	-26.75	20240417	18210	32.34	20240214	5.49	N	095610	500	98 억		970385	N	N	158	N	00	N
145	20240502	090618	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23800	-500	5	-2.06	1058951100	44229	6.37	24050	24150	23800	31550	17050	24300	23940.13	4.91	0	-2968	25466	24882	24516	23932	23566	24700	23750	99	7250	500	17980	50	1	19768226	4705	301.27	1.32	12	0.22	79.00	17993.00	32900	20240417	-27.66	18210	20240214	30.70	32900	-27.66	20240417	18210	30.70	20240214	32900	-27.66	20240417	18210	30.70	20240214	5.49	N	095610	500	98 억		970385	N	N	158	N	00	N