KissMeData/213420/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161008	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40350	1050	2	2.67	4153361850	103321	85.84	39600	40600	39500	51000	27550	39300	40198.32	10.45	0	-30967	41366	40332	39816	38782	38266	40075	38525	50	11700	200	29860	50	1	24831179	10019	27.98	2.76	12	0.42	1442.00	14626.00	48450	20231121	-16.72	34300	20240214	17.64	46200	-12.66	20240603	34300	17.64	20240214	48450	-16.72	20231121	34300	17.64	20240214	1.84	N	213420	200	49 억		2594480	N	N	1852	N	00	N
3	20240628	151021	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40400	1100	2	2.80	3879055250	96524	80.19	39600	40600	39500	51000	27550	39300	40187.47	10.45	0	-30446	41366	40332	39816	38782	38266	40075	38525	50	11700	200	29860	50	1	24831179	10032	28.02	2.76	12	0.39	1442.00	14626.00	48450	20231121	-16.62	34300	20240214	17.78	46200	-12.55	20240603	34300	17.78	20240214	48450	-16.62	20231121	34300	17.78	20240214	1.84	N	213420	200	49 억		2594480	N	N	327	N	00	N
4	20240628	141020	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40400	1100	2	2.80	3242739950	80754	67.09	39600	40600	39500	51000	27550	39300	40155.78	10.45	0	-20812	41366	40332	39816	38782	38266	40075	38525	50	11700	200	29860	50	1	24831179	10032	28.02	2.76	12	0.33	1442.00	14626.00	48450	20231121	-16.62	34300	20240214	17.78	46200	-12.55	20240603	34300	17.78	20240214	48450	-16.62	20231121	34300	17.78	20240214	1.84	N	213420	200	49 억		2594480	N	N	327	N	00	N
5	20240628	131019	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40400	1100	2	2.80	2887481650	71953	59.78	39600	40600	39500	51000	27550	39300	40130.11	10.45	0	-15665	41366	40332	39816	38782	38266	40075	38525	50	11700	200	29860	50	1	24831179	10032	28.02	2.76	12	0.29	1442.00	14626.00	48450	20231121	-16.62	34300	20240214	17.78	46200	-12.55	20240603	34300	17.78	20240214	48450	-16.62	20231121	34300	17.78	20240214	1.84	N	213420	200	49 억		2594480	N	N	327	N	00	N
6	20240628	121017	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40450	1150	2	2.93	2555474750	63739	52.95	39600	40600	39500	51000	27550	39300	40092.80	10.45	0	-10419	41366	40332	39816	38782	38266	40075	38525	50	11700	200	29860	50	1	24831179	10044	28.05	2.77	12	0.26	1442.00	14626.00	48450	20231121	-16.51	34300	20240214	17.93	46200	-12.45	20240603	34300	17.93	20240214	48450	-16.51	20231121	34300	17.93	20240214	1.84	N	213420	200	49 억		2594480	N	N	327	N	00	N
7	20240628	111001	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40500	1200	2	3.05	2071880450	51781	43.02	39600	40550	39500	51000	27550	39300	40012.37	10.45	0	-3971	41366	40332	39816	38782	38266	40075	38525	50	11700	200	29860	50	1	24831179	10057	28.09	2.77	12	0.21	1442.00	14626.00	48450	20231121	-16.41	34300	20240214	18.08	46200	-12.34	20240603	34300	18.08	20240214	48450	-16.41	20231121	34300	18.08	20240214	1.84	N	213420	200	49 억		2594480	N	N	327	N	00	N
8	20240628	100957	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40050	750	2	1.91	1265720200	31762	26.39	39600	40250	39500	51000	27550	39300	39850.14	10.45	0	-4242	41366	40332	39816	38782	38266	40075	38525	50	11700	200	29860	50	1	24831179	9945	27.77	2.74	12	0.13	1442.00	14626.00	48450	20231121	-17.34	34300	20240214	16.76	46200	-13.31	20240603	34300	16.76	20240214	48450	-17.34	20231121	34300	16.76	20240214	1.84	N	213420	200	49 억		2594480	N	N	327	N	00	N
9	20240628	091000	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39950	650	2	1.65	372043600	9352	7.77	39600	40050	39500	51000	27550	39300	39782.25	10.45	0	-3741	41366	40332	39816	38782	38266	40075	38525	50	11700	200	29860	50	1	24831179	9920	27.70	2.73	12	0.04	1442.00	14626.00	48450	20231121	-17.54	34300	20240214	16.47	46200	-13.53	20240603	34300	16.47	20240214	48450	-17.54	20231121	34300	16.47	20240214	1.84	N	213420	200	49 억		2594480	N	N	327	N	00	N
10	20240627	160952	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39300	-1200	5	-2.96	4744083250	119164	48.10	40200	40850	39300	52600	28350	40500	39813.55	10.57	0	-32885	42433	41466	39983	39016	37533	41950	39500	50	12100	200	30780	50	1	24831179	9759	27.25	2.69	12	0.48	1442.00	14626.00	48450	20231121	-18.89	34300	20240214	14.58	46200	-14.94	20240603	34300	14.58	20240214	48450	-18.89	20231121	34300	14.58	20240214	1.81	N	213420	200	49 억		2623666	N	N	327	N	00	N
11	20240627	150959	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39450	-1050	5	-2.59	4457928800	111890	45.16	40200	40850	39400	52600	28350	40500	39841.95	10.57	0	-29656	42433	41466	39983	39016	37533	41950	39500	50	12100	200	30780	50	1	24831179	9796	27.36	2.70	12	0.45	1442.00	14626.00	48450	20231121	-18.58	34300	20240214	15.01	46200	-14.61	20240603	34300	15.01	20240214	48450	-18.58	20231121	34300	15.01	20240214	1.81	N	213420	200	49 억		2623666	N	N	945	N	00	N
12	20240627	140956	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39550	-950	5	-2.35	3813061100	95554	38.57	40200	40850	39400	52600	28350	40500	39904.65	10.57	0	-25051	42433	41466	39983	39016	37533	41950	39500	50	12100	200	30780	50	1	24831179	9821	27.43	2.70	12	0.38	1442.00	14626.00	48450	20231121	-18.37	34300	20240214	15.31	46200	-14.39	20240603	34300	15.31	20240214	48450	-18.37	20231121	34300	15.31	20240214	1.81	N	213420	200	49 억		2623666	N	N	945	N	00	N
13	20240627	130956	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39550	-950	5	-2.35	3259175900	81543	32.91	40200	40850	39500	52600	28350	40500	39968.67	10.57	0	-19875	42433	41466	39983	39016	37533	41950	39500	50	12100	200	30780	50	1	24831179	9821	27.43	2.70	12	0.33	1442.00	14626.00	48450	20231121	-18.37	34300	20240214	15.31	46200	-14.39	20240603	34300	15.31	20240214	48450	-18.37	20231121	34300	15.31	20240214	1.81	N	213420	200	49 억		2623666	N	N	945	N	00	N
14	20240627	120959	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39650	-850	5	-2.10	2912802500	72793	29.38	40200	40850	39500	52600	28350	40500	40014.74	10.57	0	-17858	42433	41466	39983	39016	37533	41950	39500	50	12100	200	30780	50	1	24831179	9846	27.50	2.71	12	0.29	1442.00	14626.00	48450	20231121	-18.16	34300	20240214	15.60	46200	-14.18	20240603	34300	15.60	20240214	48450	-18.16	20231121	34300	15.60	20240214	1.81	N	213420	200	49 억		2623666	N	N	945	N	00	N
15	20240627	110958	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39600	-900	5	-2.22	2420378900	60351	24.36	40200	40850	39600	52600	28350	40500	40104.90	10.57	0	-15270	42433	41466	39983	39016	37533	41950	39500	50	12100	200	30780	50	1	24831179	9833	27.46	2.71	12	0.24	1442.00	14626.00	48450	20231121	-18.27	34300	20240214	15.45	46200	-14.29	20240603	34300	15.45	20240214	48450	-18.27	20231121	34300	15.45	20240214	1.81	N	213420	200	49 억		2623666	N	N	945	N	00	N
16	20240627	100958	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39950	-550	5	-1.36	1686575700	41918	16.92	40200	40850	39850	52600	28350	40500	40234.99	10.57	0	-5082	42433	41466	39983	39016	37533	41950	39500	50	12100	200	30780	50	1	24831179	9920	27.70	2.73	12	0.17	1442.00	14626.00	48450	20231121	-17.54	34300	20240214	16.47	46200	-13.53	20240603	34300	16.47	20240214	48450	-17.54	20231121	34300	16.47	20240214	1.81	N	213420	200	49 억		2623666	N	N	945	N	00	N
17	20240627	090957	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40600	100	2	0.25	302166150	7487	3.02	40200	40650	40200	52600	28350	40500	40358.40	10.57	0	843	42433	41466	39983	39016	37533	41950	39500	50	12100	200	30780	50	1	24831179	10081	28.16	2.78	12	0.03	1442.00	14626.00	48450	20231121	-16.20	34300	20240214	18.37	46200	-12.12	20240603	34300	18.37	20240214	48450	-16.20	20231121	34300	18.37	20240214	1.81	N	213420	200	49 억		2623666	N	N	945	N	00	N
18	20240626	160953	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40500	2100	2	5.47	9860445100	246795	315.85	38550	40950	38500	49900	26900	38400	39952.90	10.62	0	-20621	39266	38832	38416	37982	37566	38625	37775	50	11500	200	29180	50	1	24831179	10057	28.09	2.77	12	0.99	1442.00	14626.00	48450	20231121	-16.41	34300	20240214	18.08	46200	-12.34	20240603	34300	18.08	20240214	48450	-16.41	20231121	34300	18.08	20240214	1.83	N	213420	200	49 억		2637133	N	N	944	N	00	N
19	20240626	150957	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40850	2450	2	6.38	9313886100	233372	298.67	38550	40950	38500	49900	26900	38400	39910.04	10.62	0	-19360	39266	38832	38416	37982	37566	38625	37775	50	11500	200	29180	50	1	24831179	10144	28.33	2.79	12	0.94	1442.00	14626.00	48450	20231121	-15.69	34300	20240214	19.10	46200	-11.58	20240603	34300	19.10	20240214	48450	-15.69	20231121	34300	19.10	20240214	1.83	N	213420	200	49 억		2637133	N	N	1616	N	00	N
20	20240626	140954	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40500	2100	2	5.47	7318864700	184311	235.88	38550	40600	38500	49900	26900	38400	39709.32	10.62	0	-13415	39266	38832	38416	37982	37566	38625	37775	50	11500	200	29180	50	1	24831179	10057	28.09	2.77	12	0.74	1442.00	14626.00	48450	20231121	-16.41	34300	20240214	18.08	46200	-12.34	20240603	34300	18.08	20240214	48450	-16.41	20231121	34300	18.08	20240214	1.83	N	213420	200	49 억		2637133	N	N	1616	N	00	N
21	20240626	130956	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40250	1850	2	4.82	6151632900	155420	198.90	38550	40300	38500	49900	26900	38400	39580.70	10.62	0	-15794	39266	38832	38416	37982	37566	38625	37775	50	11500	200	29180	50	1	24831179	9995	27.91	2.75	12	0.63	1442.00	14626.00	48450	20231121	-16.92	34300	20240214	17.35	46200	-12.88	20240603	34300	17.35	20240214	48450	-16.92	20231121	34300	17.35	20240214	1.83	N	213420	200	49 억		2637133	N	N	1616	N	00	N
22	20240626	120955	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39950	1550	2	4.04	5321074800	134703	172.39	38550	40150	38500	49900	26900	38400	39502.27	10.62	0	-16919	39266	38832	38416	37982	37566	38625	37775	50	11500	200	29180	50	1	24831179	9920	27.70	2.73	12	0.54	1442.00	14626.00	48450	20231121	-17.54	34300	20240214	16.47	46200	-13.53	20240603	34300	16.47	20240214	48450	-17.54	20231121	34300	16.47	20240214	1.83	N	213420	200	49 억		2637133	N	N	1616	N	00	N
23	20240626	110956	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39900	1500	2	3.91	4519178500	114620	146.69	38550	40150	38500	49900	26900	38400	39427.49	10.62	0	-16916	39266	38832	38416	37982	37566	38625	37775	50	11500	200	29180	50	1	24831179	9908	27.67	2.73	12	0.46	1442.00	14626.00	48450	20231121	-17.65	34300	20240214	16.33	46200	-13.64	20240603	34300	16.33	20240214	48450	-17.65	20231121	34300	16.33	20240214	1.83	N	213420	200	49 억		2637133	N	N	1616	N	00	N
24	20240626	100954	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39350	950	2	2.47	3149904650	79867	102.21	38550	40150	38500	49900	26900	38400	39439.38	10.62	0	-11270	39266	38832	38416	37982	37566	38625	37775	50	11500	200	29180	50	1	24831179	9771	27.29	2.69	12	0.32	1442.00	14626.00	48450	20231121	-18.78	34300	20240214	14.72	46200	-14.83	20240603	34300	14.72	20240214	48450	-18.78	20231121	34300	14.72	20240214	1.83	N	213420	200	49 억		2637133	N	N	1616	N	00	N
25	20240626	090956	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39050	650	2	1.69	658621300	16907	21.64	38550	39150	38500	49900	26900	38400	38955.54	10.62	0	-9011	39266	38832	38416	37982	37566	38625	37775	50	11500	200	29180	50	1	24831179	9697	27.08	2.67	12	0.07	1442.00	14626.00	48450	20231121	-19.40	34300	20240214	13.85	46200	-15.48	20240603	34300	13.85	20240214	48450	-19.40	20231121	34300	13.85	20240214	1.83	N	213420	200	49 억		2637133	N	N	1616	N	00	N
26	20240625	160953	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38400	-50	5	-0.13	2991457900	77997	69.35	38500	38850	38000	49950	26950	38450	38353.48	10.71	0	-29806	39816	39132	38716	38032	37616	38925	37825	50	11500	200	29220	50	1	24831179	9535	26.63	2.63	12	0.31	1442.00	14626.00	48450	20231121	-20.74	34300	20240214	11.95	46200	-16.88	20240603	34300	11.95	20240214	48450	-20.74	20231121	34300	11.95	20240214	1.79	N	213420	200	49 억		2660122	N	N	1616	N	00	N
27	20240625	150951	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38500	50	2	0.13	2835950750	73950	65.75	38500	38850	38000	49950	26950	38450	38349.57	10.71	0	-27961	39816	39132	38716	38032	37616	38925	37825	50	11500	200	29220	50	1	24831179	9560	26.70	2.63	12	0.30	1442.00	14626.00	48450	20231121	-20.54	34300	20240214	12.24	46200	-16.67	20240603	34300	12.24	20240214	48450	-20.54	20231121	34300	12.24	20240214	1.79	N	213420	200	49 억		2660122	N	N	1248	N	00	N
28	20240625	140954	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38350	-100	5	-0.26	2260133600	58951	52.42	38500	38850	38000	49950	26950	38450	38339.19	10.71	0	-26138	39816	39132	38716	38032	37616	38925	37825	50	11500	200	29220	50	1	24831179	9523	26.60	2.62	12	0.24	1442.00	14626.00	48450	20231121	-20.85	34300	20240214	11.81	46200	-16.99	20240603	34300	11.81	20240214	48450	-20.85	20231121	34300	11.81	20240214	1.79	N	213420	200	49 억		2660122	N	N	1248	N	00	N
29	20240625	130955	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38350	-100	5	-0.26	1954576800	50998	45.35	38500	38850	38000	49950	26950	38450	38326.54	10.71	0	-21645	39816	39132	38716	38032	37616	38925	37825	50	11500	200	29220	50	1	24831179	9523	26.60	2.62	12	0.21	1442.00	14626.00	48450	20231121	-20.85	34300	20240214	11.81	46200	-16.99	20240603	34300	11.81	20240214	48450	-20.85	20231121	34300	11.81	20240214	1.79	N	213420	200	49 억		2660122	N	N	1248	N	00	N
30	20240625	120957	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38300	-150	5	-0.39	1789683550	46699	41.52	38500	38850	38000	49950	26950	38450	38323.81	10.71	0	-19358	39816	39132	38716	38032	37616	38925	37825	50	11500	200	29220	50	1	24831179	9510	26.56	2.62	12	0.19	1442.00	14626.00	48450	20231121	-20.95	34300	20240214	11.66	46200	-17.10	20240603	34300	11.66	20240214	48450	-20.95	20231121	34300	11.66	20240214	1.79	N	213420	200	49 억		2660122	N	N	1248	N	00	N
31	20240625	110955	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38300	-150	5	-0.39	1589647800	41470	36.87	38500	38850	38000	49950	26950	38450	38332.47	10.71	0	-18135	39816	39132	38716	38032	37616	38925	37825	50	11500	200	29220	50	1	24831179	9510	26.56	2.62	12	0.17	1442.00	14626.00	48450	20231121	-20.95	34300	20240214	11.66	46200	-17.10	20240603	34300	11.66	20240214	48450	-20.95	20231121	34300	11.66	20240214	1.79	N	213420	200	49 억		2660122	N	N	1248	N	00	N
32	20240625	100953	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38150	-300	5	-0.78	1125052550	29328	26.08	38500	38850	38000	49950	26950	38450	38361.04	10.71	0	-18144	39816	39132	38716	38032	37616	38925	37825	50	11500	200	29220	50	1	24831179	9473	26.46	2.61	12	0.12	1442.00	14626.00	48450	20231121	-21.26	34300	20240214	11.22	46200	-17.42	20240603	34300	11.22	20240214	48450	-21.26	20231121	34300	11.22	20240214	1.79	N	213420	200	49 억		2660122	N	N	1248	N	00	N
33	20240625	090953	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38700	250	2	0.65	319134650	8250	7.34	38500	38850	38250	49950	26950	38450	38683.02	10.71	0	-6638	39816	39132	38716	38032	37616	38925	37825	50	11500	200	29220	50	1	24831179	9610	26.84	2.65	12	0.03	1442.00	14626.00	48450	20231121	-20.12	34300	20240214	12.83	46200	-16.23	20240603	34300	12.83	20240214	48450	-20.12	20231121	34300	12.83	20240214	1.79	N	213420	200	49 억		2660122	N	N	1248	N	00	N
34	20240624	160950	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38450	-750	5	-1.91	4307168800	111389	60.63	39250	39400	38300	50900	27450	39200	38664.13	10.70	0	2490	40466	39832	39366	38732	38266	39600	38500	50	11700	200	29790	50	1	24831179	9548	26.66	2.63	12	0.45	1442.00	14626.00	48450	20231121	-20.64	34300	20240214	12.10	46200	-16.77	20240603	34300	12.10	20240214	48450	-20.64	20231121	34300	12.10	20240214	1.76	N	213420	200	49 억		2657894	N	N	1248	N	00	N
35	20240624	150950	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38550	-650	5	-1.66	4090823400	105767	57.57	39250	39400	38300	50900	27450	39200	38673.46	10.70	0	840	40466	39832	39366	38732	38266	39600	38500	50	11700	200	29790	50	1	24831179	9572	26.73	2.64	12	0.43	1442.00	14626.00	48450	20231121	-20.43	34300	20240214	12.39	46200	-16.56	20240603	34300	12.39	20240214	48450	-20.43	20231121	34300	12.39	20240214	1.76	N	213420	200	49 억		2657894	N	N	1420	N	00	N
36	20240624	140951	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38500	-700	5	-1.79	3748572850	96877	52.73	39250	39400	38300	50900	27450	39200	38689.67	10.70	0	-2674	40466	39832	39366	38732	38266	39600	38500	50	11700	200	29790	50	1	24831179	9560	26.70	2.63	12	0.39	1442.00	14626.00	48450	20231121	-20.54	34300	20240214	12.24	46200	-16.67	20240603	34300	12.24	20240214	48450	-20.54	20231121	34300	12.24	20240214	1.76	N	213420	200	49 억		2657894	N	N	1420	N	00	N
37	20240624	130949	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38650	-550	5	-1.40	3357270900	86727	47.21	39250	39400	38300	50900	27450	39200	38705.95	10.70	0	-2160	40466	39832	39366	38732	38266	39600	38500	50	11700	200	29790	50	1	24831179	9597	26.80	2.64	12	0.35	1442.00	14626.00	48450	20231121	-20.23	34300	20240214	12.68	46200	-16.34	20240603	34300	12.68	20240214	48450	-20.23	20231121	34300	12.68	20240214	1.76	N	213420	200	49 억		2657894	N	N	1420	N	00	N
38	20240624	120950	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38950	-250	5	-0.64	2984910150	77145	41.99	39250	39400	38300	50900	27450	39200	38686.55	10.70	0	-985	40466	39832	39366	38732	38266	39600	38500	50	11700	200	29790	50	1	24831179	9672	27.01	2.66	12	0.31	1442.00	14626.00	48450	20231121	-19.61	34300	20240214	13.56	46200	-15.69	20240603	34300	13.56	20240214	48450	-19.61	20231121	34300	13.56	20240214	1.76	N	213420	200	49 억		2657894	N	N	1420	N	00	N
39	20240624	110952	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38550	-650	5	-1.66	2321806000	60051	32.69	39250	39400	38300	50900	27450	39200	38656.21	10.70	0	-6322	40466	39832	39366	38732	38266	39600	38500	50	11700	200	29790	50	1	24831179	9572	26.73	2.64	12	0.24	1442.00	14626.00	48450	20231121	-20.43	34300	20240214	12.39	46200	-16.56	20240603	34300	12.39	20240214	48450	-20.43	20231121	34300	12.39	20240214	1.76	N	213420	200	49 억		2657894	N	N	1420	N	00	N
40	20240624	100950	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38900	-300	5	-0.77	1002607850	25790	14.04	39250	39400	38500	50900	27450	39200	38864.79	10.70	0	66	40466	39832	39366	38732	38266	39600	38500	50	11700	200	29790	50	1	24831179	9659	26.98	2.66	12	0.10	1442.00	14626.00	48450	20231121	-19.71	34300	20240214	13.41	46200	-15.80	20240603	34300	13.41	20240214	48450	-19.71	20231121	34300	13.41	20240214	1.76	N	213420	200	49 억		2657894	N	N	1420	N	00	N
41	20240624	090950	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38850	-350	5	-0.89	318393700	8151	4.44	39250	39400	38500	50900	27450	39200	39045.84	10.70	0	-3556	40466	39832	39366	38732	38266	39600	38500	50	11700	200	29790	50	1	24831179	9647	26.94	2.66	12	0.03	1442.00	14626.00	48450	20231121	-19.81	34300	20240214	13.27	46200	-15.91	20240603	34300	13.27	20240214	48450	-19.81	20231121	34300	13.27	20240214	1.76	N	213420	200	49 억		2657894	N	N	1420	N	00	N
42	20240621	160918	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39200	-850	5	-2.12	7147182150	182726	192.21	39600	40000	38900	52000	28050	40050	39114.14	10.57	0	34359	40783	40416	40133	39766	39483	40275	39625	50	11950	200	30430	50	1	24831179	9734	27.18	2.68	12	0.74	1442.00	14626.00	48450	20231121	-19.09	34300	20240214	14.29	46200	-15.15	20240603	34300	14.29	20240214	48450	-19.09	20231121	34300	14.29	20240214	1.70	N	213420	200	49 억		2625783	N	N	1420	N	00	N
43	20240621	150919	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	38950	-1100	5	-2.75	6816092300	174263	183.30	39600	40000	38900	52000	28050	40050	39113.82	10.57	0	31972	40783	40416	40133	39766	39483	40275	39625	50	11950	200	30430	50	1	24831179	9672	27.01	2.66	12	0.70	1442.00	14626.00	48450	20231121	-19.61	34300	20240214	13.56	46200	-15.69	20240603	34300	13.56	20240214	48450	-19.61	20231121	34300	13.56	20240214	1.70	N	213420	200	49 억		2625783	N	N	1816	N	00	N
44	20240621	140917	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39000	-1050	5	-2.62	5239302000	133807	140.75	39600	40000	38900	52000	28050	40050	39155.66	10.57	0	17544	40783	40416	40133	39766	39483	40275	39625	50	11950	200	30430	50	1	24831179	9684	27.05	2.67	12	0.54	1442.00	14626.00	48450	20231121	-19.50	34300	20240214	13.70	46200	-15.58	20240603	34300	13.70	20240214	48450	-19.50	20231121	34300	13.70	20240214	1.70	N	213420	200	49 억		2625783	N	N	1816	N	00	N
45	20240621	130919	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39200	-850	5	-2.12	4160385150	106247	111.76	39600	40000	38900	52000	28050	40050	39157.67	10.57	0	12722	40783	40416	40133	39766	39483	40275	39625	50	11950	200	30430	50	1	24831179	9734	27.18	2.68	12	0.43	1442.00	14626.00	48450	20231121	-19.09	34300	20240214	14.29	46200	-15.15	20240603	34300	14.29	20240214	48450	-19.09	20231121	34300	14.29	20240214	1.70	N	213420	200	49 억		2625783	N	N	1816	N	00	N
46	20240621	120921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39150	-900	5	-2.25	3484487200	88983	93.60	39600	40000	38900	52000	28050	40050	39159.02	10.57	0	7630	40783	40416	40133	39766	39483	40275	39625	50	11950	200	30430	50	1	24831179	9721	27.15	2.68	12	0.36	1442.00	14626.00	48450	20231121	-19.20	34300	20240214	14.14	46200	-15.26	20240603	34300	14.14	20240214	48450	-19.20	20231121	34300	14.14	20240214	1.70	N	213420	200	49 억		2625783	N	N	1816	N	00	N
47	20240621	110918	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39050	-1000	5	-2.50	2744247550	70072	73.71	39600	40000	38900	52000	28050	40050	39163.25	10.57	0	137	40783	40416	40133	39766	39483	40275	39625	50	11950	200	30430	50	1	24831179	9697	27.08	2.67	12	0.28	1442.00	14626.00	48450	20231121	-19.40	34300	20240214	13.85	46200	-15.48	20240603	34300	13.85	20240214	48450	-19.40	20231121	34300	13.85	20240214	1.70	N	213420	200	49 억		2625783	N	N	1816	N	00	N
48	20240621	100915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39250	-800	5	-2.00	1487176500	37893	39.86	39600	40000	39050	52000	28050	40050	39246.73	10.57	0	2469	40783	40416	40133	39766	39483	40275	39625	50	11950	200	30430	50	1	24831179	9746	27.22	2.68	12	0.15	1442.00	14626.00	48450	20231121	-18.99	34300	20240214	14.43	46200	-15.04	20240603	34300	14.43	20240214	48450	-18.99	20231121	34300	14.43	20240214	1.70	N	213420	200	49 억		2625783	N	N	1816	N	00	N
49	20240621	090921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39250	-800	5	-2.00	304758850	7721	8.12	39600	40000	39250	52000	28050	40050	39471.42	10.57	0	-1966	40783	40416	40133	39766	39483	40275	39625	50	11950	200	30430	50	1	24831179	9746	27.22	2.68	12	0.03	1442.00	14626.00	48450	20231121	-18.99	34300	20240214	14.43	46200	-15.04	20240603	34300	14.43	20240214	48450	-18.99	20231121	34300	14.43	20240214	1.70	N	213420	200	49 억		2625783	N	N	1816	N	00	N
50	20240620	160914	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40050	0	3	0.00	3780695900	94273	68.93	40100	40500	39850	52000	28050	40050	40103.70	10.54	0	8303	41216	40632	40216	39632	39216	40425	39425	50	11950	200	30430	50	1	24831179	9945	27.77	2.74	12	0.38	1442.00	14626.00	48450	20231121	-17.34	34300	20240214	16.76	46200	-13.31	20240603	34300	16.76	20240214	48450	-17.34	20231121	34300	16.76	20240214	1.63	N	213420	200	49 억		2617278	N	N	1816	N	00	N
51	20240620	150916	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39950	-100	5	-0.25	3243284550	80838	59.11	40100	40500	39850	52000	28050	40050	40120.79	10.54	0	-330	41216	40632	40216	39632	39216	40425	39425	50	11950	200	30430	50	1	24831179	9920	27.70	2.73	12	0.33	1442.00	14626.00	48450	20231121	-17.54	34300	20240214	16.47	46200	-13.53	20240603	34300	16.47	20240214	48450	-17.54	20231121	34300	16.47	20240214	1.63	N	213420	200	49 억		2617278	N	N	1300	N	00	N
52	20240620	140916	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40150	100	2	0.25	2460700250	61259	44.79	40100	40500	39950	52000	28050	40050	40168.80	10.54	0	492	41216	40632	40216	39632	39216	40425	39425	50	11950	200	30430	50	1	24831179	9970	27.84	2.75	12	0.25	1442.00	14626.00	48450	20231121	-17.13	34300	20240214	17.06	46200	-13.10	20240603	34300	17.06	20240214	48450	-17.13	20231121	34300	17.06	20240214	1.63	N	213420	200	49 억		2617278	N	N	1300	N	00	N
53	20240620	130915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40150	100	2	0.25	2103758100	52358	38.28	40100	40500	39950	52000	28050	40050	40180.26	10.54	0	966	41216	40632	40216	39632	39216	40425	39425	50	11950	200	30430	50	1	24831179	9970	27.84	2.75	12	0.21	1442.00	14626.00	48450	20231121	-17.13	34300	20240214	17.06	46200	-13.10	20240603	34300	17.06	20240214	48450	-17.13	20231121	34300	17.06	20240214	1.63	N	213420	200	49 억		2617278	N	N	1300	N	00	N
54	20240620	120914	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40200	150	2	0.37	1770020500	44055	32.21	40100	40500	39950	52000	28050	40050	40177.52	10.54	0	1415	41216	40632	40216	39632	39216	40425	39425	50	11950	200	30430	50	1	24831179	9982	27.88	2.75	12	0.18	1442.00	14626.00	48450	20231121	-17.03	34300	20240214	17.20	46200	-12.99	20240603	34300	17.20	20240214	48450	-17.03	20231121	34300	17.20	20240214	1.63	N	213420	200	49 억		2617278	N	N	1300	N	00	N
55	20240620	110916	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40050	0	3	0.00	1188448350	29564	21.62	40100	40500	40000	52000	28050	40050	40199.17	10.54	0	185	41216	40632	40216	39632	39216	40425	39425	50	11950	200	30430	50	1	24831179	9945	27.77	2.74	12	0.12	1442.00	14626.00	48450	20231121	-17.34	34300	20240214	16.76	46200	-13.31	20240603	34300	16.76	20240214	48450	-17.34	20231121	34300	16.76	20240214	1.63	N	213420	200	49 억		2617278	N	N	1300	N	00	N
56	20240620	100915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40050	0	3	0.00	801863950	19923	14.57	40100	40500	40000	52000	28050	40050	40248.15	10.54	0	-1625	41216	40632	40216	39632	39216	40425	39425	50	11950	200	30430	50	1	24831179	9945	27.77	2.74	12	0.08	1442.00	14626.00	48450	20231121	-17.34	34300	20240214	16.76	46200	-13.31	20240603	34300	16.76	20240214	48450	-17.34	20231121	34300	16.76	20240214	1.63	N	213420	200	49 억		2617278	N	N	1300	N	00	N
57	20240620	090921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40200	150	2	0.37	151434300	3771	2.76	40100	40300	40000	52000	28050	40050	40157.60	10.54	0	-244	41216	40632	40216	39632	39216	40425	39425	50	11950	200	30430	50	1	24831179	9982	27.88	2.75	12	0.02	1442.00	14626.00	48450	20231121	-17.03	34300	20240214	17.20	46200	-12.99	20240603	34300	17.20	20240214	48450	-17.03	20231121	34300	17.20	20240214	1.63	N	213420	200	49 억		2617278	N	N	1300	N	00	N
58	20240619	160911	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40050	-500	5	-1.23	5474380700	136273	92.04	40450	40800	39800	52700	28400	40550	40171.82	10.67	0	-13032	42283	41416	40833	39966	39383	41125	39675	50	12150	200	30810	50	1	24831179	9945	27.77	2.74	12	0.55	1442.00	14626.00	48450	20231121	-17.34	34300	20240214	16.76	46200	-13.31	20240603	34300	16.76	20240214	48450	-17.34	20231121	34300	16.76	20240214	1.64	N	213420	200	49 억		2649004	N	N	1300	N	00	N
59	20240619	150911	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39950	-600	5	-1.48	5289327050	131649	88.92	40450	40800	39800	52700	28400	40550	40177.14	10.67	0	-14187	42283	41416	40833	39966	39383	41125	39675	50	12150	200	30810	50	1	24831179	9920	27.70	2.73	12	0.53	1442.00	14626.00	48450	20231121	-17.54	34300	20240214	16.47	46200	-13.53	20240603	34300	16.47	20240214	48450	-17.54	20231121	34300	16.47	20240214	1.64	N	213420	200	49 억		2649004	N	N	1826	N	00	N
60	20240619	140918	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39950	-600	5	-1.48	4545597900	113043	76.35	40450	40800	39800	52700	28400	40550	40210.85	10.67	0	-19181	42283	41416	40833	39966	39383	41125	39675	50	12150	200	30810	50	1	24831179	9920	27.70	2.73	12	0.46	1442.00	14626.00	48450	20231121	-17.54	34300	20240214	16.47	46200	-13.53	20240603	34300	16.47	20240214	48450	-17.54	20231121	34300	16.47	20240214	1.64	N	213420	200	49 억		2649004	N	N	1826	N	00	N
61	20240619	130907	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39900	-650	5	-1.60	4024164550	100000	67.54	40450	40800	39800	52700	28400	40550	40241.26	10.67	0	-21341	42283	41416	40833	39966	39383	41125	39675	50	12150	200	30810	50	1	24831179	9908	27.67	2.73	12	0.40	1442.00	14626.00	48450	20231121	-17.65	34300	20240214	16.33	46200	-13.64	20240603	34300	16.33	20240214	48450	-17.65	20231121	34300	16.33	20240214	1.64	N	213420	200	49 억		2649004	N	N	1826	N	00	N
62	20240619	120909	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40150	-400	5	-0.99	2616851400	64815	43.78	40450	40800	40050	52700	28400	40550	40373.82	10.67	0	-7502	42283	41416	40833	39966	39383	41125	39675	50	12150	200	30810	50	1	24831179	9970	27.84	2.75	12	0.26	1442.00	14626.00	48450	20231121	-17.13	34300	20240214	17.06	46200	-13.10	20240603	34300	17.06	20240214	48450	-17.13	20231121	34300	17.06	20240214	1.64	N	213420	200	49 억		2649004	N	N	1826	N	00	N
63	20240619	110912	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40300	-250	5	-0.62	1906555750	47158	31.85	40450	40800	40200	52700	28400	40550	40428.78	10.67	0	-877	42283	41416	40833	39966	39383	41125	39675	50	12150	200	30810	50	1	24831179	10007	27.95	2.76	12	0.19	1442.00	14626.00	48450	20231121	-16.82	34300	20240214	17.49	46200	-12.77	20240603	34300	17.49	20240214	48450	-16.82	20231121	34300	17.49	20240214	1.64	N	213420	200	49 억		2649004	N	N	1826	N	00	N
64	20240619	100914	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40300	-250	5	-0.62	1369239600	33833	22.85	40450	40800	40200	52700	28400	40550	40470.24	10.67	0	-2996	42283	41416	40833	39966	39383	41125	39675	50	12150	200	30810	50	1	24831179	10007	27.95	2.76	12	0.14	1442.00	14626.00	48450	20231121	-16.82	34300	20240214	17.49	46200	-12.77	20240603	34300	17.49	20240214	48450	-16.82	20231121	34300	17.49	20240214	1.64	N	213420	200	49 억		2649004	N	N	1826	N	00	N
65	20240619	090918	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40400	-150	5	-0.37	405182700	10010	6.76	40450	40700	40350	52700	28400	40550	40476.87	10.67	0	-642	42283	41416	40833	39966	39383	41125	39675	50	12150	200	30810	50	1	24831179	10032	28.02	2.76	12	0.04	1442.00	14626.00	48450	20231121	-16.62	34300	20240214	17.78	46200	-12.55	20240603	34300	17.78	20240214	48450	-16.62	20231121	34300	17.78	20240214	1.64	N	213420	200	49 억		2649004	N	N	1826	N	00	N
66	20240618	160907	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40550	-500	5	-1.22	6005521200	147368	143.89	41550	41700	40250	53300	28750	41050	40751.88	10.63	0	12993	42316	41682	41166	40532	40016	41425	40275	50	12250	200	31190	50	1	24831179	10069	28.12	2.77	12	0.59	1442.00	14626.00	48450	20231121	-16.31	34300	20240214	18.22	46200	-12.23	20240603	34300	18.22	20240214	48450	-16.31	20231121	34300	18.22	20240214	1.63	N	213420	200	49 억		2640677	N	N	1826	N	00	N
67	20240618	150906	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40350	-700	5	-1.71	5729238400	140535	137.22	41550	41700	40250	53300	28750	41050	40767.34	10.63	0	10127	42316	41682	41166	40532	40016	41425	40275	50	12250	200	31190	50	1	24831179	10019	27.98	2.76	12	0.57	1442.00	14626.00	48450	20231121	-16.72	34300	20240214	17.64	46200	-12.66	20240603	34300	17.64	20240214	48450	-16.72	20231121	34300	17.64	20240214	1.63	N	213420	200	49 억		2640677	N	N	197	N	00	N
68	20240618	140908	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40400	-650	5	-1.58	4854559150	118882	116.07	41550	41700	40250	53300	28750	41050	40835.11	10.63	0	3121	42316	41682	41166	40532	40016	41425	40275	50	12250	200	31190	50	1	24831179	10032	28.02	2.76	12	0.48	1442.00	14626.00	48450	20231121	-16.62	34300	20240214	17.78	46200	-12.55	20240603	34300	17.78	20240214	48450	-16.62	20231121	34300	17.78	20240214	1.63	N	213420	200	49 억		2640677	N	N	197	N	00	N
69	20240618	130910	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40500	-550	5	-1.34	4007420100	97905	95.59	41550	41700	40450	53300	28750	41050	40931.72	10.63	0	-541	42316	41682	41166	40532	40016	41425	40275	50	12250	200	31190	50	1	24831179	10057	28.09	2.77	12	0.39	1442.00	14626.00	48450	20231121	-16.41	34300	20240214	18.08	46200	-12.34	20240603	34300	18.08	20240214	48450	-16.41	20231121	34300	18.08	20240214	1.63	N	213420	200	49 억		2640677	N	N	197	N	00	N
70	20240618	120909	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40600	-450	5	-1.10	3269727100	79706	77.82	41550	41700	40600	53300	28750	41050	41022.35	10.63	0	1109	42316	41682	41166	40532	40016	41425	40275	50	12250	200	31190	50	1	24831179	10081	28.16	2.78	12	0.32	1442.00	14626.00	48450	20231121	-16.20	34300	20240214	18.37	46200	-12.12	20240603	34300	18.37	20240214	48450	-16.20	20231121	34300	18.37	20240214	1.63	N	213420	200	49 억		2640677	N	N	197	N	00	N
71	20240618	110907	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41000	-50	5	-0.12	2242301950	54511	53.22	41550	41700	40900	53300	28750	41050	41134.85	10.63	0	10008	42316	41682	41166	40532	40016	41425	40275	50	12250	200	31190	50	1	24831179	10181	28.43	2.80	12	0.22	1442.00	14626.00	48450	20231121	-15.38	34300	20240214	19.53	46200	-11.26	20240603	34300	19.53	20240214	48450	-15.38	20231121	34300	19.53	20240214	1.63	N	213420	200	49 억		2640677	N	N	197	N	00	N
72	20240618	100906	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41200	150	2	0.37	1691615450	41104	40.13	41550	41700	40900	53300	28750	41050	41154.52	10.63	0	12888	42316	41682	41166	40532	40016	41425	40275	50	12250	200	31190	50	1	24831179	10230	28.57	2.82	12	0.17	1442.00	14626.00	48450	20231121	-14.96	34300	20240214	20.12	46200	-10.82	20240603	34300	20.12	20240214	48450	-14.96	20231121	34300	20.12	20240214	1.63	N	213420	200	49 억		2640677	N	N	197	N	00	N
73	20240618	090915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41350	300	2	0.73	177456450	4274	4.17	41550	41700	41200	53300	28750	41050	41519.99	10.63	0	-32	42316	41682	41166	40532	40016	41425	40275	50	12250	200	31190	50	1	24831179	10268	28.68	2.83	12	0.02	1442.00	14626.00	48450	20231121	-14.65	34300	20240214	20.55	46200	-10.50	20240603	34300	20.55	20240214	48450	-14.65	20231121	34300	20.55	20240214	1.63	N	213420	200	49 억		2640677	N	N	197	N	00	N
74	20240617	160900	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41050	-200	5	-0.48	4211072950	102162	62.97	41450	41800	40650	53600	28900	41250	41219.59	10.65	0	10822	41916	41582	40966	40632	40016	41750	40800	50	12350	200	31350	50	1	24831179	10193	28.47	2.81	12	0.41	1442.00	14626.00	48450	20231121	-15.27	34300	20240214	19.68	46200	-11.15	20240603	34300	19.68	20240214	48450	-15.27	20231121	34300	19.68	20240214	1.57	N	213420	200	49 억		2644969	N	N	197	N	00	N
75	20240617	150907	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41000	-250	5	-0.61	4053345350	98319	60.60	41450	41800	40650	53600	28900	41250	41226.47	10.65	0	10514	41916	41582	40966	40632	40016	41750	40800	50	12350	200	31350	50	1	24831179	10181	28.43	2.80	12	0.40	1442.00	14626.00	48450	20231121	-15.38	34300	20240214	19.53	46200	-11.26	20240603	34300	19.53	20240214	48450	-15.38	20231121	34300	19.53	20240214	1.57	N	213420	200	49 억		2644969	N	N	3178	N	00	N
76	20240617	140858	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41250	0	3	0.00	3263822500	79101	48.75	41450	41800	40650	53600	28900	41250	41261.46	10.65	0	13447	41916	41582	40966	40632	40016	41750	40800	50	12350	200	31350	50	1	24831179	10243	28.61	2.82	12	0.32	1442.00	14626.00	48450	20231121	-14.86	34300	20240214	20.26	46200	-10.71	20240603	34300	20.26	20240214	48450	-14.86	20231121	34300	20.26	20240214	1.57	N	213420	200	49 억		2644969	N	N	3178	N	00	N
77	20240617	130858	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41200	-50	5	-0.12	2803988150	67956	41.88	41450	41800	40650	53600	28900	41250	41261.82	10.65	0	11089	41916	41582	40966	40632	40016	41750	40800	50	12350	200	31350	50	1	24831179	10230	28.57	2.82	12	0.27	1442.00	14626.00	48450	20231121	-14.96	34300	20240214	20.12	46200	-10.82	20240603	34300	20.12	20240214	48450	-14.96	20231121	34300	20.12	20240214	1.57	N	213420	200	49 억		2644969	N	N	3178	N	00	N
78	20240617	120859	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41150	-100	5	-0.24	2310333200	55963	34.49	41450	41800	40650	53600	28900	41250	41283.23	10.65	0	9327	41916	41582	40966	40632	40016	41750	40800	50	12350	200	31350	50	1	24831179	10218	28.54	2.81	12	0.23	1442.00	14626.00	48450	20231121	-15.07	34300	20240214	19.97	46200	-10.93	20240603	34300	19.97	20240214	48450	-15.07	20231121	34300	19.97	20240214	1.57	N	213420	200	49 억		2644969	N	N	3178	N	00	N
79	20240617	110851	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41350	100	2	0.24	1795298700	43433	26.77	41450	41800	40650	53600	28900	41250	41334.90	10.65	0	7724	41916	41582	40966	40632	40016	41750	40800	50	12350	200	31350	50	1	24831179	10268	28.68	2.83	12	0.17	1442.00	14626.00	48450	20231121	-14.65	34300	20240214	20.55	46200	-10.50	20240603	34300	20.55	20240214	48450	-14.65	20231121	34300	20.55	20240214	1.57	N	213420	200	49 억		2644969	N	N	3178	N	00	N
80	20240617	100852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41400	150	2	0.36	1297193800	31375	19.34	41450	41800	40650	53600	28900	41250	41344.83	10.65	0	4126	41916	41582	40966	40632	40016	41750	40800	50	12350	200	31350	50	1	24831179	10280	28.71	2.83	12	0.13	1442.00	14626.00	48450	20231121	-14.55	34300	20240214	20.70	46200	-10.39	20240603	34300	20.70	20240214	48450	-14.55	20231121	34300	20.70	20240214	1.57	N	213420	200	49 억		2644969	N	N	3178	N	00	N
81	20240617	090856	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40950	-300	5	-0.73	174764700	4270	2.63	41450	41450	40650	53600	28900	41250	40928.43	10.65	0	418	41916	41582	40966	40632	40016	41750	40800	50	12350	200	31350	50	1	24831179	10168	28.40	2.80	12	0.02	1442.00	14626.00	48450	20231121	-15.48	34300	20240214	19.39	46200	-11.36	20240603	34300	19.39	20240214	48450	-15.48	20231121	34300	19.39	20240214	1.57	N	213420	200	49 억		2644969	N	N	3178	N	00	N
82	20240614	160739	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41250	500	2	1.23	6592674750	161329	62.77	40900	41300	40350	52900	28550	40750	40863.33	10.71	0	-28720	43283	42016	41183	39916	39083	41600	39500	50	12150	200	30970	50	1	24831179	10243	28.61	2.82	12	0.65	1442.00	14626.00	48450	20231121	-14.86	34300	20240214	20.26	46200	-10.71	20240603	34300	20.26	20240214	48450	-14.86	20231121	34300	20.26	20240214	1.66	N	213420	200	49 억		2660110	N	N	3178	N	00	N
83	20240614	150742	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41100	350	2	0.86	5624311850	137790	53.61	40900	41300	40350	52900	28550	40750	40818.00	10.71	0	-30328	43283	42016	41183	39916	39083	41600	39500	50	12150	200	30970	50	1	24831179	10206	28.50	2.81	12	0.55	1442.00	14626.00	48450	20231121	-15.17	34300	20240214	19.83	46200	-11.04	20240603	34300	19.83	20240214	48450	-15.17	20231121	34300	19.83	20240214	1.66	N	213420	200	49 억		2660110	N	N	6507	N	00	N
84	20240614	140740	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40700	-50	5	-0.12	3973374550	97456	37.92	40900	41300	40350	52900	28550	40750	40770.96	10.71	0	-22570	43283	42016	41183	39916	39083	41600	39500	50	12150	200	30970	50	1	24831179	10106	28.22	2.78	12	0.39	1442.00	14626.00	48450	20231121	-16.00	34300	20240214	18.66	46200	-11.90	20240603	34300	18.66	20240214	48450	-16.00	20231121	34300	18.66	20240214	1.66	N	213420	200	49 억		2660110	N	N	6507	N	00	N
85	20240614	130743	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40850	100	2	0.25	2745078850	67216	26.15	40900	41300	40350	52900	28550	40750	40839.66	10.71	0	-5298	43283	42016	41183	39916	39083	41600	39500	50	12150	200	30970	50	1	24831179	10144	28.33	2.79	12	0.27	1442.00	14626.00	48450	20231121	-15.69	34300	20240214	19.10	46200	-11.58	20240603	34300	19.10	20240214	48450	-15.69	20231121	34300	19.10	20240214	1.66	N	213420	200	49 억		2660110	N	N	6507	N	00	N
86	20240614	120745	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41050	300	2	0.74	2349508850	57545	22.39	40900	41300	40350	52900	28550	40750	40829.07	10.71	0	-2093	43283	42016	41183	39916	39083	41600	39500	50	12150	200	30970	50	1	24831179	10193	28.47	2.81	12	0.23	1442.00	14626.00	48450	20231121	-15.27	34300	20240214	19.68	46200	-11.15	20240603	34300	19.68	20240214	48450	-15.27	20231121	34300	19.68	20240214	1.66	N	213420	200	49 억		2660110	N	N	6507	N	00	N
87	20240614	110843	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40750	0	3	0.00	1936015000	47440	18.46	40900	41300	40350	52900	28550	40750	40809.76	10.71	0	-2883	43283	42016	41183	39916	39083	41600	39500	50	12150	200	30970	50	1	24831179	10119	28.26	2.79	12	0.19	1442.00	14626.00	48450	20231121	-15.89	34300	20240214	18.80	46200	-11.80	20240603	34300	18.80	20240214	48450	-15.89	20231121	34300	18.80	20240214	1.66	N	213420	200	49 억		2660110	N	N	6507	N	00	N
88	20240614	100841	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40650	-100	5	-0.25	1248968000	30559	11.89	40900	41300	40350	52900	28550	40750	40870.71	10.71	0	-1696	43283	42016	41183	39916	39083	41600	39500	50	12150	200	30970	50	1	24831179	10094	28.19	2.78	12	0.12	1442.00	14626.00	48450	20231121	-16.10	34300	20240214	18.51	46200	-12.01	20240603	34300	18.51	20240214	48450	-16.10	20231121	34300	18.51	20240214	1.66	N	213420	200	49 억		2660110	N	N	6507	N	00	N
89	20240614	090846	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41000	250	2	0.61	362215500	8851	3.44	40900	41300	40650	52900	28550	40750	40923.68	10.71	0	2736	43283	42016	41183	39916	39083	41600	39500	50	12150	200	30970	50	1	24831179	10181	28.43	2.80	12	0.04	1442.00	14626.00	48450	20231121	-15.38	34300	20240214	19.53	46200	-11.26	20240603	34300	19.53	20240214	48450	-15.38	20231121	34300	19.53	20240214	1.66	N	213420	200	49 억		2660110	N	N	6507	N	00	N
90	20240613	160833	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40750	-1150	5	-2.74	10493390950	255928	61.08	42400	42450	40350	54400	29350	41900	41001.38	10.76	0	-17752	43933	42916	41933	40916	39933	43425	41425	50	12500	200	31840	50	1	24831179	10119	28.26	2.79	12	1.03	1442.00	14626.00	48450	20231121	-15.89	34300	20240214	18.80	46200	-11.80	20240603	34300	18.80	20240214	48450	-15.89	20231121	34300	18.80	20240214	1.37	N	213420	200	49 억		2672659	N	N	6507	N	00	N
91	20240613	150848	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40800	-1100	5	-2.63	8795921950	214288	51.14	42400	42450	40350	54400	29350	41900	41047.20	10.76	0	-11238	43933	42916	41933	40916	39933	43425	41425	50	12500	200	31840	50	1	24831179	10131	28.29	2.79	12	0.86	1442.00	14626.00	48450	20231121	-15.79	34300	20240214	18.95	46200	-11.69	20240603	34300	18.95	20240214	48450	-15.79	20231121	34300	18.95	20240214	1.37	N	213420	200	49 억		2672659	N	N	2287	N	00	N
92	20240613	140839	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40650	-1250	5	-2.98	7608998750	185346	44.24	42400	42450	40350	54400	29350	41900	41052.94	10.76	0	-13618	43933	42916	41933	40916	39933	43425	41425	50	12500	200	31840	50	1	24831179	10094	28.19	2.78	12	0.75	1442.00	14626.00	48450	20231121	-16.10	34300	20240214	18.51	46200	-12.01	20240603	34300	18.51	20240214	48450	-16.10	20231121	34300	18.51	20240214	1.37	N	213420	200	49 억		2672659	N	N	2287	N	00	N
93	20240613	130838	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40900	-1000	5	-2.39	6917770500	168390	40.19	42400	42450	40350	54400	29350	41900	41081.84	10.76	0	-14152	43933	42916	41933	40916	39933	43425	41425	50	12500	200	31840	50	1	24831179	10156	28.36	2.80	12	0.68	1442.00	14626.00	48450	20231121	-15.58	34300	20240214	19.24	46200	-11.47	20240603	34300	19.24	20240214	48450	-15.58	20231121	34300	19.24	20240214	1.37	N	213420	200	49 억		2672659	N	N	2287	N	00	N
94	20240613	120840	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41050	-850	5	-2.03	6146927200	149581	35.70	42400	42450	40350	54400	29350	41900	41094.30	10.76	0	-15604	43933	42916	41933	40916	39933	43425	41425	50	12500	200	31840	50	1	24831179	10193	28.47	2.81	12	0.60	1442.00	14626.00	48450	20231121	-15.27	34300	20240214	19.68	46200	-11.15	20240603	34300	19.68	20240214	48450	-15.27	20231121	34300	19.68	20240214	1.37	N	213420	200	49 억		2672659	N	N	2287	N	00	N
95	20240613	110834	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40650	-1250	5	-2.98	5204805050	126589	30.21	42400	42450	40350	54400	29350	41900	41115.78	10.76	0	-20321	43933	42916	41933	40916	39933	43425	41425	50	12500	200	31840	50	1	24831179	10094	28.19	2.78	12	0.51	1442.00	14626.00	48450	20231121	-16.10	34300	20240214	18.51	46200	-12.01	20240603	34300	18.51	20240214	48450	-16.10	20231121	34300	18.51	20240214	1.37	N	213420	200	49 억		2672659	N	N	2287	N	00	N
96	20240613	100833	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41000	-900	5	-2.15	3457882500	83630	19.96	42400	42450	40650	54400	29350	41900	41347.39	10.76	0	-16815	43933	42916	41933	40916	39933	43425	41425	50	12500	200	31840	50	1	24831179	10181	28.43	2.80	12	0.34	1442.00	14626.00	48450	20231121	-15.38	34300	20240214	19.53	46200	-11.26	20240603	34300	19.53	20240214	48450	-15.38	20231121	34300	19.53	20240214	1.37	N	213420	200	49 억		2672659	N	N	2287	N	00	N
97	20240613	090842	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41600	-300	5	-0.72	964501050	22987	5.49	42400	42450	41400	54400	29350	41900	41958.54	10.76	0	-10055	43933	42916	41933	40916	39933	43425	41425	50	12500	200	31840	50	1	24831179	10330	28.85	2.84	12	0.09	1442.00	14626.00	48450	20231121	-14.14	34300	20240214	21.28	46200	-9.96	20240603	34300	21.28	20240214	48450	-14.14	20231121	34300	21.28	20240214	1.37	N	213420	200	49 억		2672659	N	N	2287	N	00	N
98	20240612	160826	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41900	2450	2	6.21	17430834650	416526	70.77	41450	42950	40950	51200	27650	39450	41848.66	10.40	0	96177	43150	41300	40300	38450	37450	40800	37950	50	11750	200	29980	50	1	24831179	10404	29.06	2.86	12	1.68	1442.00	14626.00	48450	20231121	-13.52	34300	20240214	22.16	46200	-9.31	20240603	34300	22.16	20240214	48450	-13.52	20231121	34300	22.16	20240214	1.46	N	213420	200	49 억		2583053	N	N	2287	N	00	N
99	20240612	150837	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41650	2200	2	5.58	16877889500	403265	68.51	41450	42950	40950	51200	27650	39450	41853.73	10.40	0	89706	43150	41300	40300	38450	37450	40800	37950	50	11750	200	29980	50	1	24831179	10342	28.88	2.85	12	1.62	1442.00	14626.00	48450	20231121	-14.04	34300	20240214	21.43	46200	-9.85	20240603	34300	21.43	20240214	48450	-14.04	20231121	34300	21.43	20240214	1.46	N	213420	200	49 억		2583053	N	N	2	N	00	N
100	20240612	140830	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41750	2300	2	5.83	15667616400	374172	63.57	41450	42950	40950	51200	27650	39450	41873.45	10.40	0	84949	43150	41300	40300	38450	37450	40800	37950	50	11750	200	29980	50	1	24831179	10367	28.95	2.85	12	1.51	1442.00	14626.00	48450	20231121	-13.83	34300	20240214	21.72	46200	-9.63	20240603	34300	21.72	20240214	48450	-13.83	20231121	34300	21.72	20240214	1.46	N	213420	200	49 억		2583053	N	N	2	N	00	N
101	20240612	130832	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41850	2400	2	6.08	15162312550	362079	61.52	41450	42950	40950	51200	27650	39450	41876.41	10.40	0	82773	43150	41300	40300	38450	37450	40800	37950	50	11750	200	29980	50	1	24831179	10392	29.02	2.86	12	1.46	1442.00	14626.00	48450	20231121	-13.62	34300	20240214	22.01	46200	-9.42	20240603	34300	22.01	20240214	48450	-13.62	20231121	34300	22.01	20240214	1.46	N	213420	200	49 억		2583053	N	N	2	N	00	N
102	20240612	120829	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41700	2250	2	5.70	14739899400	351981	59.80	41450	42950	40950	51200	27650	39450	41877.71	10.40	0	78613	43150	41300	40300	38450	37450	40800	37950	50	11750	200	29980	50	1	24831179	10355	28.92	2.85	12	1.42	1442.00	14626.00	48450	20231121	-13.93	34300	20240214	21.57	46200	-9.74	20240603	34300	21.57	20240214	48450	-13.93	20231121	34300	21.57	20240214	1.46	N	213420	200	49 억		2583053	N	N	2	N	00	N
103	20240612	110829	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42050	2600	2	6.59	14001021700	334386	56.81	41450	42950	40950	51200	27650	39450	41871.60	10.40	0	71308	43150	41300	40300	38450	37450	40800	37950	50	11750	200	29980	50	1	24831179	10442	29.16	2.88	12	1.35	1442.00	14626.00	48450	20231121	-13.21	34300	20240214	22.59	46200	-8.98	20240603	34300	22.59	20240214	48450	-13.21	20231121	34300	22.59	20240214	1.46	N	213420	200	49 억		2583053	N	N	2	N	00	N
104	20240612	100832	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41400	1950	2	4.94	12118604650	289380	49.17	41450	42950	40950	51200	27650	39450	41878.71	10.40	0	61411	43150	41300	40300	38450	37450	40800	37950	50	11750	200	29980	50	1	24831179	10280	28.71	2.83	12	1.17	1442.00	14626.00	48450	20231121	-14.55	34300	20240214	20.70	46200	-10.39	20240603	34300	20.70	20240214	48450	-14.55	20231121	34300	20.70	20240214	1.46	N	213420	200	49 억		2583053	N	N	2	N	00	N
105	20240612	090832	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42350	2900	2	7.35	6349454000	152497	25.91	41450	42450	40950	51200	27650	39450	41638.10	10.40	0	28893	43150	41300	40300	38450	37450	40800	37950	50	11750	200	29980	50	1	24831179	10516	29.37	2.90	12	0.61	1442.00	14626.00	48450	20231121	-12.59	34300	20240214	23.47	46200	-8.33	20240603	34300	23.47	20240214	48450	-12.59	20231121	34300	23.47	20240214	1.46	N	213420	200	49 억		2583053	N	N	2	N	00	N
106	20240610	160824	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42550	-1800	5	-4.06	13772273200	323472	169.00	43750	44250	42050	57600	31050	44350	42576.25	9.92	0	76483	45983	45166	44333	43516	42683	44750	43100	50	13250	200	33700	50	1	24831179	10566	29.51	2.91	12	1.30	1442.00	14626.00	48450	20231121	-12.18	34300	20240214	24.05	46200	-7.90	20240603	34300	24.05	20240214	48450	-12.18	20231121	34300	24.05	20240214	1.60	N	213420	200	49 억		2463839	N	N	1329	N	00	N
107	20240610	150832	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42350	-2000	5	-4.51	13250131950	311166	162.57	43750	44250	42050	57600	31050	44350	42582.01	9.92	0	76028	45983	45166	44333	43516	42683	44750	43100	50	13250	200	33700	50	1	24831179	10516	29.37	2.90	12	1.25	1442.00	14626.00	48450	20231121	-12.59	34300	20240214	23.47	46200	-8.33	20240603	34300	23.47	20240214	48450	-12.59	20231121	34300	23.47	20240214	1.60	N	213420	200	49 억		2463839	N	N	2635	N	00	N
108	20240610	140827	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42700	-1650	5	-3.72	11049124900	259371	135.51	43750	44250	42050	57600	31050	44350	42599.47	9.92	0	60176	45983	45166	44333	43516	42683	44750	43100	50	13250	200	33700	50	1	24831179	10603	29.61	2.92	12	1.04	1442.00	14626.00	48450	20231121	-11.87	34300	20240214	24.49	46200	-7.58	20240603	34300	24.49	20240214	48450	-11.87	20231121	34300	24.49	20240214	1.60	N	213420	200	49 억		2463839	N	N	2635	N	00	N
109	20240610	130823	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42100	-2250	5	-5.07	8899832900	208779	109.08	43750	44250	42050	57600	31050	44350	42627.74	9.92	0	50358	45983	45166	44333	43516	42683	44750	43100	50	13250	200	33700	50	1	24831179	10454	29.20	2.88	12	0.84	1442.00	14626.00	48450	20231121	-13.11	34300	20240214	22.74	46200	-8.87	20240603	34300	22.74	20240214	48450	-13.11	20231121	34300	22.74	20240214	1.60	N	213420	200	49 억		2463839	N	N	2635	N	00	N
110	20240610	120826	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42500	-1850	5	-4.17	7007529000	163974	85.67	43750	44250	42150	57600	31050	44350	42735.29	9.92	0	40456	45983	45166	44333	43516	42683	44750	43100	50	13250	200	33700	50	1	24831179	10553	29.47	2.91	12	0.66	1442.00	14626.00	48450	20231121	-12.28	34300	20240214	23.91	46200	-8.01	20240603	34300	23.91	20240214	48450	-12.28	20231121	34300	23.91	20240214	1.60	N	213420	200	49 억		2463839	N	N	2635	N	00	N
111	20240610	110828	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42350	-2000	5	-4.51	5701947750	133125	69.55	43750	44250	42250	57600	31050	44350	42831.16	9.92	0	34931	45983	45166	44333	43516	42683	44750	43100	50	13250	200	33700	50	1	24831179	10516	29.37	2.90	12	0.54	1442.00	14626.00	48450	20231121	-12.59	34300	20240214	23.47	46200	-8.33	20240603	34300	23.47	20240214	48450	-12.59	20231121	34300	23.47	20240214	1.60	N	213420	200	49 억		2463839	N	N	2635	N	00	N
112	20240610	100826	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42700	-1650	5	-3.72	3780371650	87851	45.90	43750	44250	42550	57600	31050	44350	43031.13	9.92	0	30064	45983	45166	44333	43516	42683	44750	43100	50	13250	200	33700	50	1	24831179	10603	29.61	2.92	12	0.35	1442.00	14626.00	48450	20231121	-11.87	34300	20240214	24.49	46200	-7.58	20240603	34300	24.49	20240214	48450	-11.87	20231121	34300	24.49	20240214	1.60	N	213420	200	49 억		2463839	N	N	2635	N	00	N
113	20240610	090831	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43150	-1200	5	-2.71	656153950	15074	7.88	43750	44250	43150	57600	31050	44350	43527.05	9.92	0	2412	45983	45166	44333	43516	42683	44750	43100	50	13250	200	33700	50	1	24831179	10715	29.92	2.95	12	0.06	1442.00	14626.00	48450	20231121	-10.94	34300	20240214	25.80	46200	-6.60	20240603	34300	25.80	20240214	48450	-10.94	20231121	34300	25.80	20240214	1.60	N	213420	200	49 억		2463839	N	N	2635	N	00	N
114	20240607	160853	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44350	-800	5	-1.77	8409727050	190570	151.48	45150	45150	43500	58600	31650	45150	44129.24	9.74	0	26512	46516	45832	45116	44432	43716	46175	44775	50	13450	200	34310	50	1	24831179	11013	30.76	3.03	12	0.77	1442.00	14626.00	48450	20231121	-8.46	34300	20240214	29.30	46200	-4.00	20240603	34300	29.30	20240214	48450	-8.46	20231121	34300	29.30	20240214	1.75	N	213420	200	49 억		2418962	N	N	2635	N	00	N
115	20240607	150900	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44350	-800	5	-1.77	8204558650	185935	147.80	45150	45150	43500	58600	31650	45150	44125.95	9.74	0	26613	46516	45832	45116	44432	43716	46175	44775	50	13450	200	34310	50	1	24831179	11013	30.76	3.03	12	0.75	1442.00	14626.00	48450	20231121	-8.46	34300	20240214	29.30	46200	-4.00	20240603	34300	29.30	20240214	48450	-8.46	20231121	34300	29.30	20240214	1.75	N	213420	200	49 억		2418962	N	N	143	N	00	N
116	20240607	140853	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44350	-800	5	-1.77	7315214800	165867	131.84	45150	45150	43500	58600	31650	45150	44102.89	9.74	0	26930	46516	45832	45116	44432	43716	46175	44775	50	13450	200	34310	50	1	24831179	11013	30.76	3.03	12	0.67	1442.00	14626.00	48450	20231121	-8.46	34300	20240214	29.30	46200	-4.00	20240603	34300	29.30	20240214	48450	-8.46	20231121	34300	29.30	20240214	1.75	N	213420	200	49 억		2418962	N	N	143	N	00	N
117	20240607	130849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43900	-1250	5	-2.77	6363204400	144376	114.76	45150	45150	43500	58600	31650	45150	44073.84	9.74	0	28916	46516	45832	45116	44432	43716	46175	44775	50	13450	200	34310	50	1	24831179	10901	30.44	3.00	12	0.58	1442.00	14626.00	48450	20231121	-9.39	34300	20240214	27.99	46200	-4.98	20240603	34300	27.99	20240214	48450	-9.39	20231121	34300	27.99	20240214	1.75	N	213420	200	49 억		2418962	N	N	143	N	00	N
118	20240607	120855	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43700	-1450	5	-3.21	4719486250	106744	84.85	45150	45150	43700	58600	31650	45150	44213.13	9.74	0	15288	46516	45832	45116	44432	43716	46175	44775	50	13450	200	34310	50	1	24831179	10851	30.31	2.99	12	0.43	1442.00	14626.00	48450	20231121	-9.80	34300	20240214	27.41	46200	-5.41	20240603	34300	27.41	20240214	48450	-9.80	20231121	34300	27.41	20240214	1.75	N	213420	200	49 억		2418962	N	N	143	N	00	N
119	20240607	110841	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44150	-1000	5	-2.21	3630148800	81936	65.13	45150	45150	43950	58600	31650	45150	44304.69	9.74	0	12743	46516	45832	45116	44432	43716	46175	44775	50	13450	200	34310	50	1	24831179	10963	30.62	3.02	12	0.33	1442.00	14626.00	48450	20231121	-8.88	34300	20240214	28.72	46200	-4.44	20240603	34300	28.72	20240214	48450	-8.88	20231121	34300	28.72	20240214	1.75	N	213420	200	49 억		2418962	N	N	143	N	00	N
120	20240607	100854	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44000	-1150	5	-2.55	2187644950	49321	39.20	45150	45150	43950	58600	31650	45150	44355.24	9.74	0	9615	46516	45832	45116	44432	43716	46175	44775	50	13450	200	34310	50	1	24831179	10926	30.51	3.01	12	0.20	1442.00	14626.00	48450	20231121	-9.18	34300	20240214	28.28	46200	-4.76	20240603	34300	28.28	20240214	48450	-9.18	20231121	34300	28.28	20240214	1.75	N	213420	200	49 억		2418962	N	N	143	N	00	N
121	20240607	090853	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44350	-800	5	-1.77	723989400	16291	12.95	45150	45150	44150	58600	31650	45150	44441.07	9.74	0	3777	46516	45832	45116	44432	43716	46175	44775	50	13450	200	34310	50	1	24831179	11013	30.76	3.03	12	0.07	1442.00	14626.00	48450	20231121	-8.46	34300	20240214	29.30	46200	-4.00	20240603	34300	29.30	20240214	48450	-8.46	20231121	34300	29.30	20240214	1.75	N	213420	200	49 억		2418962	N	N	143	N	00	N
122	20240605	160851	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45150	300	2	0.67	5664063200	125630	55.81	44450	45800	44400	58300	31400	44850	45085.21	9.77	0	-8569	46616	45732	44516	43632	42416	46175	44075	50	13450	200	34080	50	1	24831179	11211	31.31	3.09	12	0.51	1442.00	14626.00	48450	20231121	-6.81	34300	20240214	31.63	46200	-2.27	20240603	34300	31.63	20240214	48450	-6.81	20231121	34300	31.63	20240214	1.77	N	213420	200	49 억		2426136	N	N	143	N	00	N
123	20240605	150847	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45250	400	2	0.89	5377723400	119296	53.00	44450	45800	44400	58300	31400	44850	45078.82	9.77	0	-5404	46616	45732	44516	43632	42416	46175	44075	50	13450	200	34080	50	1	24831179	11236	31.38	3.09	12	0.48	1442.00	14626.00	48450	20231121	-6.60	34300	20240214	31.92	46200	-2.06	20240603	34300	31.92	20240214	48450	-6.60	20231121	34300	31.92	20240214	1.77	N	213420	200	49 억		2426136	N	N	223	N	00	N
124	20240605	140850	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45400	550	2	1.23	4459777650	99043	44.00	44450	45800	44400	58300	31400	44850	45028.70	9.77	0	-1229	46616	45732	44516	43632	42416	46175	44075	50	13450	200	34080	50	1	24831179	11273	31.48	3.10	12	0.40	1442.00	14626.00	48450	20231121	-6.30	34300	20240214	32.36	46200	-1.73	20240603	34300	32.36	20240214	48450	-6.30	20231121	34300	32.36	20240214	1.77	N	213420	200	49 억		2426136	N	N	223	N	00	N
125	20240605	130849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45200	350	2	0.78	3727546250	82842	36.81	44450	45800	44400	58300	31400	44850	44995.85	9.77	0	785	46616	45732	44516	43632	42416	46175	44075	50	13450	200	34080	50	1	24831179	11224	31.35	3.09	12	0.33	1442.00	14626.00	48450	20231121	-6.71	34300	20240214	31.78	46200	-2.16	20240603	34300	31.78	20240214	48450	-6.71	20231121	34300	31.78	20240214	1.77	N	213420	200	49 억		2426136	N	N	223	N	00	N
126	20240605	120847	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45100	250	2	0.56	3303034300	73437	32.63	44450	45800	44400	58300	31400	44850	44977.79	9.77	0	2780	46616	45732	44516	43632	42416	46175	44075	50	13450	200	34080	50	1	24831179	11199	31.28	3.08	12	0.30	1442.00	14626.00	48450	20231121	-6.91	34300	20240214	31.49	46200	-2.38	20240603	34300	31.49	20240214	48450	-6.91	20231121	34300	31.49	20240214	1.77	N	213420	200	49 억		2426136	N	N	223	N	00	N
127	20240605	110848	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45150	300	2	0.67	2891607500	64309	28.57	44450	45800	44400	58300	31400	44850	44964.27	9.77	0	4773	46616	45732	44516	43632	42416	46175	44075	50	13450	200	34080	50	1	24831179	11211	31.31	3.09	12	0.26	1442.00	14626.00	48450	20231121	-6.81	34300	20240214	31.63	46200	-2.27	20240603	34300	31.63	20240214	48450	-6.81	20231121	34300	31.63	20240214	1.77	N	213420	200	49 억		2426136	N	N	223	N	00	N
128	20240605	100846	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44650	-200	5	-0.45	1886382200	41842	18.59	44450	45800	44450	58300	31400	44850	45083.46	9.77	0	2252	46616	45732	44516	43632	42416	46175	44075	50	13450	200	34080	50	1	24831179	11087	30.96	3.05	12	0.17	1442.00	14626.00	48450	20231121	-7.84	34300	20240214	30.17	46200	-3.35	20240603	34300	30.17	20240214	48450	-7.84	20231121	34300	30.17	20240214	1.77	N	213420	200	49 억		2426136	N	N	223	N	00	N
129	20240605	090845	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44800	-50	5	-0.11	169282050	3776	1.68	44450	45100	44450	58300	31400	44850	44831.05	9.77	0	-180	46616	45732	44516	43632	42416	46175	44075	50	13450	200	34080	50	1	24831179	11124	31.07	3.06	12	0.02	1442.00	14626.00	48450	20231121	-7.53	34300	20240214	30.61	46200	-3.03	20240603	34300	30.61	20240214	48450	-7.53	20231121	34300	30.61	20240214	1.77	N	213420	200	49 억		2426136	N	N	223	N	00	N
130	20240604	160840	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44850	100	2	0.22	10081452350	224907	156.25	44750	45400	43300	58100	31350	44750	44824.96	9.86	0	-31142	46950	45850	45100	44000	43250	45475	43625	50	13350	200	34010	50	1	24831179	11137	31.10	3.07	12	0.91	1442.00	14626.00	48450	20231121	-7.43	34300	20240214	30.76	46200	-2.92	20240603	34300	30.76	20240214	48450	-7.43	20231121	34300	30.76	20240214	1.86	N	213420	200	49 억		2449094	N	N	223	N	00	N
131	20240604	150839	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45100	350	2	0.78	9858898700	219955	152.81	44750	45400	43300	58100	31350	44750	44822.34	9.86	0	-29566	46950	45850	45100	44000	43250	45475	43625	50	13350	200	34010	50	1	24831179	11199	31.28	3.08	12	0.89	1442.00	14626.00	48450	20231121	-6.91	34300	20240214	31.49	46200	-2.38	20240603	34300	31.49	20240214	48450	-6.91	20231121	34300	31.49	20240214	1.86	N	213420	200	49 억		2449094	N	N	36	N	00	N
132	20240604	140842	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45250	500	2	1.12	8179093450	182766	126.97	44750	45300	43300	58100	31350	44750	44751.72	9.86	0	-11754	46950	45850	45100	44000	43250	45475	43625	50	13350	200	34010	50	1	24831179	11236	31.38	3.09	12	0.74	1442.00	14626.00	48450	20231121	-6.60	34300	20240214	31.92	46200	-2.06	20240603	34300	31.92	20240214	48450	-6.60	20231121	34300	31.92	20240214	1.86	N	213420	200	49 억		2449094	N	N	36	N	00	N
133	20240604	130839	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45150	400	2	0.89	6524774350	146027	101.45	44750	45300	43300	58100	31350	44750	44681.97	9.86	0	4928	46950	45850	45100	44000	43250	45475	43625	50	13350	200	34010	50	1	24831179	11211	31.31	3.09	12	0.59	1442.00	14626.00	48450	20231121	-6.81	34300	20240214	31.63	46200	-2.27	20240603	34300	31.63	20240214	48450	-6.81	20231121	34300	31.63	20240214	1.86	N	213420	200	49 억		2449094	N	N	36	N	00	N
134	20240604	120837	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45100	350	2	0.78	5673763650	127181	88.36	44750	45300	43300	58100	31350	44750	44611.72	9.86	0	11873	46950	45850	45100	44000	43250	45475	43625	50	13350	200	34010	50	1	24831179	11199	31.28	3.08	12	0.51	1442.00	14626.00	48450	20231121	-6.91	34300	20240214	31.49	46200	-2.38	20240603	34300	31.49	20240214	48450	-6.91	20231121	34300	31.49	20240214	1.86	N	213420	200	49 억		2449094	N	N	36	N	00	N
135	20240604	110834	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44950	200	2	0.45	4577420300	102826	71.44	44750	45300	43300	58100	31350	44750	44516.18	9.86	0	20290	46950	45850	45100	44000	43250	45475	43625	50	13350	200	34010	50	1	24831179	11162	31.17	3.07	12	0.41	1442.00	14626.00	48450	20231121	-7.22	34300	20240214	31.05	46200	-2.71	20240603	34300	31.05	20240214	48450	-7.22	20231121	34300	31.05	20240214	1.86	N	213420	200	49 억		2449094	N	N	36	N	00	N
136	20240604	100837	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44800	50	2	0.11	3699025050	83299	57.87	44750	45300	43300	58100	31350	44750	44406.60	9.86	0	24820	46950	45850	45100	44000	43250	45475	43625	50	13350	200	34010	50	1	24831179	11124	31.07	3.06	12	0.34	1442.00	14626.00	48450	20231121	-7.53	34300	20240214	30.61	46200	-3.03	20240603	34300	30.61	20240214	48450	-7.53	20231121	34300	30.61	20240214	1.86	N	213420	200	49 억		2449094	N	N	36	N	00	N
137	20240604	090836	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43800	-950	5	-2.12	1286609500	29313	20.36	44750	45000	43300	58100	31350	44750	43892.11	9.86	0	10846	46950	45850	45100	44000	43250	45475	43625	50	13350	200	34010	50	1	24831179	10876	30.37	2.99	12	0.12	1442.00	14626.00	48450	20231121	-9.60	34300	20240214	27.70	46200	-5.19	20240603	34300	27.70	20240214	48450	-9.60	20231121	34300	27.70	20240214	1.86	N	213420	200	49 억		2449094	N	N	36	N	00	N
138	20240603	160827	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44750	-500	5	-1.10	6452096000	143245	69.16	45150	46200	44350	58800	31700	45250	45042.41	9.85	0	2450	46583	45916	45183	44516	43783	46250	44850	50	13550	200	34390	50	1	24831179	11112	31.03	3.06	12	0.58	1442.00	14626.00	48450	20231121	-7.64	34300	20240214	30.47	46200	-3.14	20240603	34300	30.47	20240214	48450	-7.64	20231121	34300	30.47	20240214	1.92	N	213420	200	49 억		2447062	N	N	36	N	00	N
139	20240603	150828	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44650	-600	5	-1.33	6278033950	139351	67.28	45150	46200	44350	58800	31700	45250	45051.95	9.85	0	3524	46583	45916	45183	44516	43783	46250	44850	50	13550	200	34390	50	1	24831179	11087	30.96	3.05	12	0.56	1442.00	14626.00	48450	20231121	-7.84	34300	20240214	30.17	46200	-3.35	20240603	34300	30.17	20240214	48450	-7.84	20231121	34300	30.17	20240214	1.92	N	213420	200	49 억		2447062	N	N	122	N	00	N
140	20240603	140827	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44750	-500	5	-1.10	5528860300	122579	59.18	45150	46200	44350	58800	31700	45250	45104.46	9.85	0	2313	46583	45916	45183	44516	43783	46250	44850	50	13550	200	34390	50	1	24831179	11112	31.03	3.06	12	0.49	1442.00	14626.00	48450	20231121	-7.64	34300	20240214	30.47	46200	-3.14	20240603	34300	30.47	20240214	48450	-7.64	20231121	34300	30.47	20240214	1.92	N	213420	200	49 억		2447062	N	N	122	N	00	N
141	20240603	130828	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44600	-650	5	-1.44	4850569950	107407	51.86	45150	46200	44350	58800	31700	45250	45160.65	9.85	0	1151	46583	45916	45183	44516	43783	46250	44850	50	13550	200	34390	50	1	24831179	11075	30.93	3.05	12	0.43	1442.00	14626.00	48450	20231121	-7.95	34300	20240214	30.03	46200	-3.46	20240603	34300	30.03	20240214	48450	-7.95	20231121	34300	30.03	20240214	1.92	N	213420	200	49 억		2447062	N	N	122	N	00	N
142	20240603	120827	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44700	-550	5	-1.22	4089619050	90318	43.61	45150	46200	44550	58800	31700	45250	45280.22	9.85	0	-1792	46583	45916	45183	44516	43783	46250	44850	50	13550	200	34390	50	1	24831179	11100	31.00	3.06	12	0.36	1442.00	14626.00	48450	20231121	-7.74	34300	20240214	30.32	46200	-3.25	20240603	34300	30.32	20240214	48450	-7.74	20231121	34300	30.32	20240214	1.92	N	213420	200	49 억		2447062	N	N	122	N	00	N
143	20240603	110822	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44800	-450	5	-0.99	3333118400	73412	35.44	45150	46200	44700	58800	31700	45250	45402.91	9.85	0	-4063	46583	45916	45183	44516	43783	46250	44850	50	13550	200	34390	50	1	24831179	11124	31.07	3.06	12	0.30	1442.00	14626.00	48450	20231121	-7.53	34300	20240214	30.61	46200	-3.03	20240603	34300	30.61	20240214	48450	-7.53	20231121	34300	30.61	20240214	1.92	N	213420	200	49 억		2447062	N	N	122	N	00	N
144	20240603	100818	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45450	200	2	0.44	2433381850	53416	25.79	45150	46200	44700	58800	31700	45250	45555.30	9.85	0	-6516	46583	45916	45183	44516	43783	46250	44850	50	13550	200	34390	50	1	24831179	11286	31.52	3.11	12	0.22	1442.00	14626.00	48450	20231121	-6.19	34300	20240214	32.51	46200	-1.62	20240603	34300	32.51	20240214	48450	-6.19	20231121	34300	32.51	20240214	1.92	N	213420	200	49 억		2447062	N	N	122	N	00	N
145	20240603	090818	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45800	550	2	1.22	263784700	5801	2.80	45150	45800	45150	58800	31700	45250	45472.32	9.85	0	-984	46583	45916	45183	44516	43783	46250	44850	50	13550	200	34390	50	1	24831179	11373	31.76	3.13	12	0.02	1442.00	14626.00	48450	20231121	-5.47	34300	20240214	33.53	45850	-0.11	20240531	34300	33.53	20240214	48450	-5.47	20231121	34300	33.53	20240214	1.92	N	213420	200	49 억		2447062	N	N	122	N	00	N