KissMeData/046890/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	160524	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9730	0	3	0.00	1173565510	120922	103.36	9730	9750	9650	12640	6820	9730	9705.11	11.66	0	3711	9876	9802	9656	9582	9436	9840	9620	292	2910	500	7580	10	1	58305400	5673	-25.34	0.79	12	0.21	-384.00	12318.00	13400	20230714	-27.39	9380	20240419	3.73	11960	-18.65	20240122	9380	3.73	20240419	13400	-27.39	20230714	9380	3.73	20240419	1.77	N	046890	500	291 억		6800238	N	N	425	N	00	N
3	20240531	150521	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9720	-10	5	-0.10	826848650	85279	72.89	9730	9740	9650	12640	6820	9730	9695.81	11.66	0	-4977	9876	9802	9656	9582	9436	9840	9620	292	2910	500	7580	10	1	58305400	5667	-25.31	0.79	12	0.15	-384.00	12318.00	13400	20230714	-27.46	9380	20240419	3.62	11960	-18.73	20240122	9380	3.62	20240419	13400	-27.46	20230714	9380	3.62	20240419	1.77	N	046890	500	291 억		6800238	N	N	2066	N	00	N
4	20240531	140523	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9690	-40	5	-0.41	636289110	65627	56.10	9730	9740	9650	12640	6820	9730	9695.54	11.66	0	-2942	9876	9802	9656	9582	9436	9840	9620	292	2910	500	7580	10	1	58305400	5650	-25.23	0.79	12	0.11	-384.00	12318.00	13400	20230714	-27.69	9380	20240419	3.30	11960	-18.98	20240122	9380	3.30	20240419	13400	-27.69	20230714	9380	3.30	20240419	1.77	N	046890	500	291 억		6800238	N	N	2066	N	00	N
5	20240531	130525	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9680	-50	5	-0.51	554461150	57179	48.87	9730	9740	9650	12640	6820	9730	9696.94	11.66	0	-273	9876	9802	9656	9582	9436	9840	9620	292	2910	500	7580	10	1	58305400	5644	-25.21	0.79	12	0.10	-384.00	12318.00	13400	20230714	-27.76	9380	20240419	3.20	11960	-19.06	20240122	9380	3.20	20240419	13400	-27.76	20230714	9380	3.20	20240419	1.77	N	046890	500	291 억		6800238	N	N	2066	N	00	N
6	20240531	120527	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9700	-30	5	-0.31	400369120	41247	35.26	9730	9740	9680	12640	6820	9730	9706.62	11.66	0	-661	9876	9802	9656	9582	9436	9840	9620	292	2910	500	7580	10	1	58305400	5656	-25.26	0.79	12	0.07	-384.00	12318.00	13400	20230714	-27.61	9380	20240419	3.41	11960	-18.90	20240122	9380	3.41	20240419	13400	-27.61	20230714	9380	3.41	20240419	1.77	N	046890	500	291 억		6800238	N	N	2066	N	00	N
7	20240531	110524	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9710	-20	5	-0.21	292578300	30133	25.76	9730	9740	9680	12640	6820	9730	9709.56	11.66	0	-2850	9876	9802	9656	9582	9436	9840	9620	292	2910	500	7580	10	1	58305400	5661	-25.29	0.79	12	0.05	-384.00	12318.00	13400	20230714	-27.54	9380	20240419	3.52	11960	-18.81	20240122	9380	3.52	20240419	13400	-27.54	20230714	9380	3.52	20240419	1.77	N	046890	500	291 억		6800238	N	N	2066	N	00	N
8	20240531	100525	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9680	-50	5	-0.51	231862830	23871	20.40	9730	9740	9680	12640	6820	9730	9713.16	11.66	0	-2526	9876	9802	9656	9582	9436	9840	9620	292	2910	500	7580	10	1	58305400	5644	-25.21	0.79	12	0.04	-384.00	12318.00	13400	20230714	-27.76	9380	20240419	3.20	11960	-19.06	20240122	9380	3.20	20240419	13400	-27.76	20230714	9380	3.20	20240419	1.77	N	046890	500	291 억		6800238	N	N	2066	N	00	N
9	20240531	090522	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9730	0	3	0.00	68554220	7052	6.03	9730	9740	9680	12640	6820	9730	9721.25	11.66	0	-2539	9876	9802	9656	9582	9436	9840	9620	292	2910	500	7580	10	1	58305400	5673	-25.34	0.79	12	0.01	-384.00	12318.00	13400	20230714	-27.39	9380	20240419	3.73	11960	-18.65	20240122	9380	3.73	20240419	13400	-27.39	20230714	9380	3.73	20240419	1.77	N	046890	500	291 억		6800238	N	N	2066	N	00	N
10	20240530	160521	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9730	80	2	0.83	1124552300	116973	102.43	9640	9730	9510	12540	6760	9650	9613.66	11.66	0	634	9823	9736	9693	9606	9563	9715	9585	292	2890	500	7520	10	1	58305400	5673	-25.34	0.79	12	0.20	-384.00	12318.00	13400	20230714	-27.39	9380	20240419	3.73	11960	-18.65	20240122	9380	3.73	20240419	13400	-27.39	20230714	9380	3.73	20240419	1.77	N	046890	500	291 억		6796648	N	N	2066	N	00	N
11	20240530	150521	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9700	50	2	0.52	964802930	100531	88.03	9640	9710	9510	12540	6760	9650	9597.05	11.66	0	-2611	9823	9736	9693	9606	9563	9715	9585	292	2890	500	7520	10	1	58305400	5656	-25.26	0.79	12	0.17	-384.00	12318.00	13400	20230714	-27.61	9380	20240419	3.41	11960	-18.90	20240122	9380	3.41	20240419	13400	-27.61	20230714	9380	3.41	20240419	1.77	N	046890	500	291 억		6796648	N	N	6045	N	00	N
12	20240530	140522	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9640	-10	5	-0.10	774685290	80883	70.82	9640	9690	9510	12540	6760	9650	9577.82	11.66	0	-6813	9823	9736	9693	9606	9563	9715	9585	292	2890	500	7520	10	1	58305400	5621	-25.10	0.78	12	0.14	-384.00	12318.00	13400	20230714	-28.06	9380	20240419	2.77	11960	-19.40	20240122	9380	2.77	20240419	13400	-28.06	20230714	9380	2.77	20240419	1.77	N	046890	500	291 억		6796648	N	N	6045	N	00	N
13	20240530	130522	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9660	10	2	0.10	634345350	66328	58.08	9640	9660	9510	12540	6760	9650	9563.72	11.66	0	-8405	9823	9736	9693	9606	9563	9715	9585	292	2890	500	7520	10	1	58305400	5632	-25.16	0.78	12	0.11	-384.00	12318.00	13400	20230714	-27.91	9380	20240419	2.99	11960	-19.23	20240122	9380	2.99	20240419	13400	-27.91	20230714	9380	2.99	20240419	1.77	N	046890	500	291 억		6796648	N	N	6045	N	00	N
14	20240530	120522	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9620	-30	5	-0.31	540821540	56604	49.56	9640	9650	9510	12540	6760	9650	9554.41	11.66	0	-10965	9823	9736	9693	9606	9563	9715	9585	292	2890	500	7520	10	1	58305400	5609	-25.05	0.78	12	0.10	-384.00	12318.00	13400	20230714	-28.21	9380	20240419	2.56	11960	-19.57	20240122	9380	2.56	20240419	13400	-28.21	20230714	9380	2.56	20240419	1.77	N	046890	500	291 억		6796648	N	N	6045	N	00	N
15	20240530	110521	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9580	-70	5	-0.73	447470260	46861	41.03	9640	9650	9510	12540	6760	9650	9548.81	11.66	0	-13170	9823	9736	9693	9606	9563	9715	9585	292	2890	500	7520	10	1	58305400	5586	-24.95	0.78	12	0.08	-384.00	12318.00	13400	20230714	-28.51	9380	20240419	2.13	11960	-19.90	20240122	9380	2.13	20240419	13400	-28.51	20230714	9380	2.13	20240419	1.77	N	046890	500	291 억		6796648	N	N	6045	N	00	N
16	20240530	100523	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9540	-110	5	-1.14	341675790	35785	31.33	9640	9650	9510	12540	6760	9650	9547.91	11.66	0	-12331	9823	9736	9693	9606	9563	9715	9585	292	2890	500	7520	10	1	58305400	5562	-24.84	0.77	12	0.06	-384.00	12318.00	13400	20230714	-28.81	9380	20240419	1.71	11960	-20.23	20240122	9380	1.71	20240419	13400	-28.81	20230714	9380	1.71	20240419	1.77	N	046890	500	291 억		6796648	N	N	6045	N	00	N
17	20240530	090522	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9570	-80	5	-0.83	32536480	3388	2.97	9640	9650	9570	12540	6760	9650	9602.95	11.66	0	-2606	9823	9736	9693	9606	9563	9715	9585	292	2890	500	7520	10	1	58305400	5580	-24.92	0.78	12	0.01	-384.00	12318.00	13400	20230714	-28.58	9380	20240419	2.03	11960	-19.98	20240122	9380	2.03	20240419	13400	-28.58	20230714	9380	2.03	20240419	1.77	N	046890	500	291 억		6796648	N	N	6045	N	00	N
18	20240529	160518	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9650	-90	5	-0.92	1103750560	114021	108.87	9760	9780	9650	12660	6820	9740	9680.27	11.79	0	-11756	9826	9782	9746	9702	9666	9805	9725	292	2920	500	7590	10	1	58305400	5626	-25.13	0.78	12	0.20	-384.00	12318.00	13400	20230714	-27.99	9380	20240419	2.88	11960	-19.31	20240122	9380	2.88	20240419	13400	-27.99	20230714	9380	2.88	20240419	1.80	N	046890	500	291 억		6874407	N	N	6045	N	00	N
19	20240529	150516	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9670	-70	5	-0.72	991718200	102417	97.79	9760	9780	9650	12660	6820	9740	9683.14	11.79	0	-11672	9826	9782	9746	9702	9666	9805	9725	292	2920	500	7590	10	1	58305400	5638	-25.18	0.79	12	0.18	-384.00	12318.00	13400	20230714	-27.84	9380	20240419	3.09	11960	-19.15	20240122	9380	3.09	20240419	13400	-27.84	20230714	9380	3.09	20240419	1.80	N	046890	500	291 억		6874407	N	N	7394	N	00	N
20	20240529	140518	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9670	-70	5	-0.72	874604320	90303	86.23	9760	9780	9650	12660	6820	9740	9685.22	11.79	0	-10765	9826	9782	9746	9702	9666	9805	9725	292	2920	500	7590	10	1	58305400	5638	-25.18	0.79	12	0.15	-384.00	12318.00	13400	20230714	-27.84	9380	20240419	3.09	11960	-19.15	20240122	9380	3.09	20240419	13400	-27.84	20230714	9380	3.09	20240419	1.80	N	046890	500	291 억		6874407	N	N	7394	N	00	N
21	20240529	130518	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9690	-50	5	-0.51	800760920	82671	78.94	9760	9780	9650	12660	6820	9740	9686.12	11.79	0	-11170	9826	9782	9746	9702	9666	9805	9725	292	2920	500	7590	10	1	58305400	5650	-25.23	0.79	12	0.14	-384.00	12318.00	13400	20230714	-27.69	9380	20240419	3.30	11960	-18.98	20240122	9380	3.30	20240419	13400	-27.69	20230714	9380	3.30	20240419	1.80	N	046890	500	291 억		6874407	N	N	7394	N	00	N
22	20240529	120521	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9680	-60	5	-0.62	689532050	71195	67.98	9760	9780	9650	12660	6820	9740	9685.12	11.79	0	-10501	9826	9782	9746	9702	9666	9805	9725	292	2920	500	7590	10	1	58305400	5644	-25.21	0.79	12	0.12	-384.00	12318.00	13400	20230714	-27.76	9380	20240419	3.20	11960	-19.06	20240122	9380	3.20	20240419	13400	-27.76	20230714	9380	3.20	20240419	1.80	N	046890	500	291 억		6874407	N	N	7394	N	00	N
23	20240529	110518	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9670	-70	5	-0.72	621560210	64169	61.27	9760	9780	9650	12660	6820	9740	9686.30	11.79	0	-9216	9826	9782	9746	9702	9666	9805	9725	292	2920	500	7590	10	1	58305400	5638	-25.18	0.79	12	0.11	-384.00	12318.00	13400	20230714	-27.84	9380	20240419	3.09	11960	-19.15	20240122	9380	3.09	20240419	13400	-27.84	20230714	9380	3.09	20240419	1.80	N	046890	500	291 억		6874407	N	N	7394	N	00	N
24	20240529	100517	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9660	-80	5	-0.82	467999080	48290	46.11	9760	9780	9650	12660	6820	9740	9691.43	11.79	0	-7405	9826	9782	9746	9702	9666	9805	9725	292	2920	500	7590	10	1	58305400	5632	-25.16	0.78	12	0.08	-384.00	12318.00	13400	20230714	-27.91	9380	20240419	2.99	11960	-19.23	20240122	9380	2.99	20240419	13400	-27.91	20230714	9380	2.99	20240419	1.80	N	046890	500	291 억		6874407	N	N	7394	N	00	N
25	20240529	090514	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9720	-20	5	-0.21	67659740	6954	6.64	9760	9780	9700	12660	6820	9740	9729.61	11.79	0	-4046	9826	9782	9746	9702	9666	9805	9725	292	2920	500	7590	10	1	58305400	5667	-25.31	0.79	12	0.01	-384.00	12318.00	13400	20230714	-27.46	9380	20240419	3.62	11960	-18.73	20240122	9380	3.62	20240419	13400	-27.46	20230714	9380	3.62	20240419	1.80	N	046890	500	291 억		6874407	N	N	7394	N	00	N
26	20240528	160515	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9740	-70	5	-0.71	1010581970	103715	81.00	9720	9790	9710	12750	6870	9810	9743.84	11.78	0	-15308	9896	9852	9776	9732	9656	9875	9755	292	2940	500	7650	10	1	58305400	5679	-25.36	0.79	12	0.18	-384.00	12318.00	14440	20230519	-32.55	9380	20240419	3.84	11960	-18.56	20240122	9380	3.84	20240419	13400	-27.31	20230714	9380	3.84	20240419	1.79	N	046890	500	291 억		6870280	N	N	7394	N	00	N
27	20240528	150517	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9740	-70	5	-0.71	962536850	98783	77.14	9720	9790	9710	12750	6870	9810	9743.95	11.78	0	-14959	9896	9852	9776	9732	9656	9875	9755	292	2940	500	7650	10	1	58305400	5679	-25.36	0.79	12	0.17	-384.00	12318.00	14440	20230519	-32.55	9380	20240419	3.84	11960	-18.56	20240122	9380	3.84	20240419	13400	-27.31	20230714	9380	3.84	20240419	1.79	N	046890	500	291 억		6870280	N	N	4163	N	00	N
28	20240528	140517	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9760	-50	5	-0.51	871492960	89442	69.85	9720	9790	9710	12750	6870	9810	9743.67	11.78	0	-12648	9896	9852	9776	9732	9656	9875	9755	292	2940	500	7650	10	1	58305400	5691	-25.42	0.79	12	0.15	-384.00	12318.00	14440	20230519	-32.41	9380	20240419	4.05	11960	-18.39	20240122	9380	4.05	20240419	13400	-27.16	20230714	9380	4.05	20240419	1.79	N	046890	500	291 억		6870280	N	N	4163	N	00	N
29	20240528	130515	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9750	-60	5	-0.61	737977180	75758	59.16	9720	9790	9710	12750	6870	9810	9741.24	11.78	0	-9837	9896	9852	9776	9732	9656	9875	9755	292	2940	500	7650	10	1	58305400	5685	-25.39	0.79	12	0.13	-384.00	12318.00	14440	20230519	-32.48	9380	20240419	3.94	11960	-18.48	20240122	9380	3.94	20240419	13400	-27.24	20230714	9380	3.94	20240419	1.79	N	046890	500	291 억		6870280	N	N	4163	N	00	N
30	20240528	120515	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9760	-50	5	-0.51	612983040	62946	49.16	9720	9790	9710	12750	6870	9810	9738.24	11.78	0	-9252	9896	9852	9776	9732	9656	9875	9755	292	2940	500	7650	10	1	58305400	5691	-25.42	0.79	12	0.11	-384.00	12318.00	14440	20230519	-32.41	9380	20240419	4.05	11960	-18.39	20240122	9380	4.05	20240419	13400	-27.16	20230714	9380	4.05	20240419	1.79	N	046890	500	291 억		6870280	N	N	4163	N	00	N
31	20240528	110505	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9740	-70	5	-0.71	492123100	50545	39.47	9720	9790	9710	12750	6870	9810	9736.34	11.78	0	-7629	9896	9852	9776	9732	9656	9875	9755	292	2940	500	7650	10	1	58305400	5679	-25.36	0.79	12	0.09	-384.00	12318.00	14440	20230519	-32.55	9380	20240419	3.84	11960	-18.56	20240122	9380	3.84	20240419	13400	-27.31	20230714	9380	3.84	20240419	1.79	N	046890	500	291 억		6870280	N	N	4163	N	00	N
32	20240528	100516	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9720	-90	5	-0.92	297794160	30590	23.89	9720	9790	9710	12750	6870	9810	9735.02	11.78	0	-3229	9896	9852	9776	9732	9656	9875	9755	292	2940	500	7650	10	1	58305400	5667	-25.31	0.79	12	0.05	-384.00	12318.00	14440	20230519	-32.69	9380	20240419	3.62	11960	-18.73	20240122	9380	3.62	20240419	13400	-27.46	20230714	9380	3.62	20240419	1.79	N	046890	500	291 억		6870280	N	N	4163	N	00	N
33	20240528	090516	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9750	-60	5	-0.61	34812330	3580	2.80	9720	9760	9720	12750	6870	9810	9724.11	11.78	0	-1034	9896	9852	9776	9732	9656	9875	9755	292	2940	500	7650	10	1	58305400	5685	-25.39	0.79	12	0.01	-384.00	12318.00	14440	20230519	-32.48	9380	20240419	3.94	11960	-18.48	20240122	9380	3.94	20240419	13400	-27.24	20230714	9380	3.94	20240419	1.79	N	046890	500	291 억		6870280	N	N	4163	N	00	N
34	20240527	160507	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9810	20	2	0.20	1243367920	127610	106.19	9760	9820	9700	12720	6860	9790	9743.43	11.81	0	-6526	9936	9862	9806	9732	9676	9835	9705	292	2930	500	7630	10	1	58305400	5720	-25.55	0.80	12	0.22	-384.00	12318.00	14440	20230519	-32.06	9380	20240419	4.58	11960	-17.98	20240122	9380	4.58	20240419	13400	-26.79	20230714	9380	4.58	20240419	1.79	N	046890	500	291 억		6888119	N	N	4163	N	00	N
35	20240527	150516	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9770	-20	5	-0.20	1125484140	115584	96.19	9760	9790	9700	12720	6860	9790	9737.37	11.81	0	-9571	9936	9862	9806	9732	9676	9835	9705	292	2930	500	7630	10	1	58305400	5696	-25.44	0.79	12	0.20	-384.00	12318.00	14440	20230519	-32.34	9380	20240419	4.16	11960	-18.31	20240122	9380	4.16	20240419	13400	-27.09	20230714	9380	4.16	20240419	1.79	N	046890	500	291 억		6888119	N	N	1520	N	00	N
36	20240527	140514	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9730	-60	5	-0.61	894194050	91847	76.43	9760	9790	9710	12720	6860	9790	9735.69	11.81	0	-18860	9936	9862	9806	9732	9676	9835	9705	292	2930	500	7630	10	1	58305400	5673	-25.34	0.79	12	0.16	-384.00	12318.00	14440	20230519	-32.62	9380	20240419	3.73	11960	-18.65	20240122	9380	3.73	20240419	13400	-27.39	20230714	9380	3.73	20240419	1.79	N	046890	500	291 억		6888119	N	N	1520	N	00	N
37	20240527	130514	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9730	-60	5	-0.61	743489720	76336	63.52	9760	9790	9710	12720	6860	9790	9739.70	11.81	0	-13207	9936	9862	9806	9732	9676	9835	9705	292	2930	500	7630	10	1	58305400	5673	-25.34	0.79	12	0.13	-384.00	12318.00	14440	20230519	-32.62	9380	20240419	3.73	11960	-18.65	20240122	9380	3.73	20240419	13400	-27.39	20230714	9380	3.73	20240419	1.79	N	046890	500	291 억		6888119	N	N	1520	N	00	N
38	20240527	120515	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9730	-60	5	-0.61	712290890	73130	60.86	9760	9790	9710	12720	6860	9790	9740.06	11.81	0	-11992	9936	9862	9806	9732	9676	9835	9705	292	2930	500	7630	10	1	58305400	5673	-25.34	0.79	12	0.13	-384.00	12318.00	14440	20230519	-32.62	9380	20240419	3.73	11960	-18.65	20240122	9380	3.73	20240419	13400	-27.39	20230714	9380	3.73	20240419	1.79	N	046890	500	291 억		6888119	N	N	1520	N	00	N
39	20240527	110515	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9740	-50	5	-0.51	561540940	57627	47.96	9760	9790	9720	12720	6860	9790	9744.41	11.81	0	-10194	9936	9862	9806	9732	9676	9835	9705	292	2930	500	7630	10	1	58305400	5679	-25.36	0.79	12	0.10	-384.00	12318.00	14440	20230519	-32.55	9380	20240419	3.84	11960	-18.56	20240122	9380	3.84	20240419	13400	-27.31	20230714	9380	3.84	20240419	1.79	N	046890	500	291 억		6888119	N	N	1520	N	00	N
40	20240527	100512	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9750	-40	5	-0.41	315147590	32318	26.89	9760	9790	9720	12720	6860	9790	9751.46	11.81	0	-3851	9936	9862	9806	9732	9676	9835	9705	292	2930	500	7630	10	1	58305400	5685	-25.39	0.79	12	0.06	-384.00	12318.00	14440	20230519	-32.48	9380	20240419	3.94	11960	-18.48	20240122	9380	3.94	20240419	13400	-27.24	20230714	9380	3.94	20240419	1.79	N	046890	500	291 억		6888119	N	N	1520	N	00	N
41	20240527	090514	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9740	-50	5	-0.51	39909040	4093	3.41	9760	9780	9720	12720	6860	9790	9750.56	11.81	0	-1703	9936	9862	9806	9732	9676	9835	9705	292	2930	500	7630	10	1	58305400	5679	-25.36	0.79	12	0.01	-384.00	12318.00	14440	20230519	-32.55	9380	20240419	3.84	11960	-18.56	20240122	9380	3.84	20240419	13400	-27.31	20230714	9380	3.84	20240419	1.79	N	046890	500	291 억		6888119	N	N	1520	N	00	N
42	20240524	160451	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9790	-110	5	-1.11	1166738490	119030	118.66	9870	9880	9750	12870	6930	9900	9802.09	11.87	0	-28384	10020	9960	9880	9820	9740	9970	9830	292	2970	500	7720	10	1	58305400	5708	-25.49	0.79	12	0.20	-384.00	12318.00	14440	20230519	-32.20	9380	20240419	4.37	11960	-18.14	20240122	9380	4.37	20240419	13400	-26.94	20230714	9380	4.37	20240419	1.80	N	046890	500	291 억		6922514	N	N	1520	N	00	N
43	20240524	150449	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9760	-140	5	-1.41	995717810	101532	101.21	9870	9880	9760	12870	6930	9900	9806.93	11.87	0	-26152	10020	9960	9880	9820	9740	9970	9830	292	2970	500	7720	10	1	58305400	5691	-25.42	0.79	12	0.17	-384.00	12318.00	14440	20230519	-32.41	9380	20240419	4.05	11960	-18.39	20240122	9380	4.05	20240419	13400	-27.16	20230714	9380	4.05	20240419	1.80	N	046890	500	291 억		6922514	N	N	4222	N	00	N
44	20240524	140451	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9780	-120	5	-1.21	833481070	84932	84.66	9870	9880	9770	12870	6930	9900	9813.51	11.87	0	-22522	10020	9960	9880	9820	9740	9970	9830	292	2970	500	7720	10	1	58305400	5702	-25.47	0.79	12	0.15	-384.00	12318.00	14440	20230519	-32.27	9380	20240419	4.26	11960	-18.23	20240122	9380	4.26	20240419	13400	-27.01	20230714	9380	4.26	20240419	1.80	N	046890	500	291 억		6922514	N	N	4222	N	00	N
45	20240524	130451	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9790	-110	5	-1.11	661022700	67307	67.09	9870	9880	9790	12870	6930	9900	9821.01	11.87	0	-20251	10020	9960	9880	9820	9740	9970	9830	292	2970	500	7720	10	1	58305400	5708	-25.49	0.79	12	0.12	-384.00	12318.00	14440	20230519	-32.20	9380	20240419	4.37	11960	-18.14	20240122	9380	4.37	20240419	13400	-26.94	20230714	9380	4.37	20240419	1.80	N	046890	500	291 억		6922514	N	N	4222	N	00	N
46	20240524	120449	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9820	-80	5	-0.81	464112430	47215	47.07	9870	9880	9810	12870	6930	9900	9829.77	11.87	0	-7693	10020	9960	9880	9820	9740	9970	9830	292	2970	500	7720	10	1	58305400	5726	-25.57	0.80	12	0.08	-384.00	12318.00	14440	20230519	-31.99	9380	20240419	4.69	11960	-17.89	20240122	9380	4.69	20240419	13400	-26.72	20230714	9380	4.69	20240419	1.80	N	046890	500	291 억		6922514	N	N	4222	N	00	N
47	20240524	110449	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9830	-70	5	-0.71	346200550	35207	35.10	9870	9880	9810	12870	6930	9900	9833.29	11.87	0	-5030	10020	9960	9880	9820	9740	9970	9830	292	2970	500	7720	10	1	58305400	5731	-25.60	0.80	12	0.06	-384.00	12318.00	14440	20230519	-31.93	9380	20240419	4.80	11960	-17.81	20240122	9380	4.80	20240419	13400	-26.64	20230714	9380	4.80	20240419	1.80	N	046890	500	291 억		6922514	N	N	4222	N	00	N
48	20240524	100452	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9830	-70	5	-0.71	220314790	22409	22.34	9870	9880	9810	12870	6930	9900	9831.53	11.87	0	-4490	10020	9960	9880	9820	9740	9970	9830	292	2970	500	7720	10	1	58305400	5731	-25.60	0.80	12	0.04	-384.00	12318.00	14440	20230519	-31.93	9380	20240419	4.80	11960	-17.81	20240122	9380	4.80	20240419	13400	-26.64	20230714	9380	4.80	20240419	1.80	N	046890	500	291 억		6922514	N	N	4222	N	00	N
49	20240524	090451	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9840	-60	5	-0.61	40937180	4153	4.14	9870	9880	9830	12870	6930	9900	9857.24	11.87	0	-2697	10020	9960	9880	9820	9740	9970	9830	292	2970	500	7720	10	1	58305400	5737	-25.62	0.80	12	0.01	-384.00	12318.00	14440	20230519	-31.86	9380	20240419	4.90	11960	-17.73	20240122	9380	4.90	20240419	13400	-26.57	20230714	9380	4.90	20240419	1.80	N	046890	500	291 억		6922514	N	N	4222	N	00	N
50	20240523	160447	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9900	0	3	0.00	978230390	99203	98.02	9900	9940	9800	12870	6930	9900	9860.87	11.85	0	21753	10060	9980	9920	9840	9780	9950	9810	292	2970	500	7720	10	1	58305400	5772	-25.78	0.80	12	0.17	-384.00	12318.00	14440	20230519	-31.44	9380	20240419	5.54	11960	-17.22	20240122	9380	5.54	20240419	13400	-26.12	20230714	9380	5.54	20240419	1.82	N	046890	500	291 억		6906846	N	N	4222	N	00	N
51	20240523	150450	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9850	-50	5	-0.51	838465150	85043	84.03	9900	9940	9800	12870	6930	9900	9859.31	11.85	0	13910	10060	9980	9920	9840	9780	9950	9810	292	2970	500	7720	10	1	58305400	5743	-25.65	0.80	12	0.15	-384.00	12318.00	14440	20230519	-31.79	9380	20240419	5.01	11960	-17.64	20240122	9380	5.01	20240419	13400	-26.49	20230714	9380	5.01	20240419	1.82	N	046890	500	291 억		6906846	N	N	2274	N	00	N
52	20240523	140451	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9830	-70	5	-0.71	629119580	63792	63.03	9900	9940	9800	12870	6930	9900	9862.05	11.85	0	6733	10060	9980	9920	9840	9780	9950	9810	292	2970	500	7720	10	1	58305400	5731	-25.60	0.80	12	0.11	-384.00	12318.00	14440	20230519	-31.93	9380	20240419	4.80	11960	-17.81	20240122	9380	4.80	20240419	13400	-26.64	20230714	9380	4.80	20240419	1.82	N	046890	500	291 억		6906846	N	N	2274	N	00	N
53	20240523	130451	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9880	-20	5	-0.20	493190560	50023	49.43	9900	9940	9800	12870	6930	9900	9859.28	11.85	0	2984	10060	9980	9920	9840	9780	9950	9810	292	2970	500	7720	10	1	58305400	5761	-25.73	0.80	12	0.09	-384.00	12318.00	14440	20230519	-31.58	9380	20240419	5.33	11960	-17.39	20240122	9380	5.33	20240419	13400	-26.27	20230714	9380	5.33	20240419	1.82	N	046890	500	291 억		6906846	N	N	2274	N	00	N
54	20240523	120447	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9880	-20	5	-0.20	425517170	43196	42.68	9900	9930	9800	12870	6930	9900	9850.85	11.85	0	620	10060	9980	9920	9840	9780	9950	9810	292	2970	500	7720	10	1	58305400	5761	-25.73	0.80	12	0.07	-384.00	12318.00	14440	20230519	-31.58	9380	20240419	5.33	11960	-17.39	20240122	9380	5.33	20240419	13400	-26.27	20230714	9380	5.33	20240419	1.82	N	046890	500	291 억		6906846	N	N	2274	N	00	N
55	20240523	110447	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9880	-20	5	-0.20	358822780	36458	36.02	9900	9910	9800	12870	6930	9900	9842.09	11.85	0	836	10060	9980	9920	9840	9780	9950	9810	292	2970	500	7720	10	1	58305400	5761	-25.73	0.80	12	0.06	-384.00	12318.00	14440	20230519	-31.58	9380	20240419	5.33	11960	-17.39	20240122	9380	5.33	20240419	13400	-26.27	20230714	9380	5.33	20240419	1.82	N	046890	500	291 억		6906846	N	N	2274	N	00	N
56	20240523	100447	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9840	-60	5	-0.61	238263780	24208	23.92	9900	9910	9800	12870	6930	9900	9842.36	11.85	0	-2082	10060	9980	9920	9840	9780	9950	9810	292	2970	500	7720	10	1	58305400	5737	-25.62	0.80	12	0.04	-384.00	12318.00	14440	20230519	-31.86	9380	20240419	4.90	11960	-17.73	20240122	9380	4.90	20240419	13400	-26.57	20230714	9380	4.90	20240419	1.82	N	046890	500	291 억		6906846	N	N	2274	N	00	N
57	20240523	090450	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9860	-40	5	-0.40	60445070	6108	6.04	9900	9910	9860	12870	6930	9900	9896.05	11.85	0	-4320	10060	9980	9920	9840	9780	9950	9810	292	2970	500	7720	10	1	58305400	5749	-25.68	0.80	12	0.01	-384.00	12318.00	14440	20230519	-31.72	9380	20240419	5.12	11960	-17.56	20240122	9380	5.12	20240419	13400	-26.42	20230714	9380	5.12	20240419	1.82	N	046890	500	291 억		6906846	N	N	2274	N	00	N
58	20240522	160443	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9900	-100	5	-1.00	998716000	100801	68.57	9970	10000	9860	13000	7000	10000	9907.80	11.89	0	-22219	10106	10052	9946	9892	9786	10080	9920	292	3000	500	7800	10	1	58305400	5772	-25.78	0.80	12	0.17	-384.00	12318.00	14440	20230519	-31.44	9380	20240419	5.54	11960	-17.22	20240122	9380	5.54	20240419	13400	-26.12	20230714	9380	5.54	20240419	1.80	N	046890	500	291 억		6930560	N	N	2274	N	00	N
59	20240522	150446	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9890	-110	5	-1.10	917314410	92573	62.98	9970	10000	9860	13000	7000	10000	9909.09	11.89	0	-21405	10106	10052	9946	9892	9786	10080	9920	292	3000	500	7800	10	1	58305400	5766	-25.76	0.80	12	0.16	-384.00	12318.00	14440	20230519	-31.51	9380	20240419	5.44	11960	-17.31	20240122	9380	5.44	20240419	13400	-26.19	20230714	9380	5.44	20240419	1.80	N	046890	500	291 억		6930560	N	N	429	N	00	N
60	20240522	140448	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9870	-130	5	-1.30	741805370	74845	50.92	9970	10000	9860	13000	7000	10000	9911.22	11.89	0	-12038	10106	10052	9946	9892	9786	10080	9920	292	3000	500	7800	10	1	58305400	5755	-25.70	0.80	12	0.13	-384.00	12318.00	14440	20230519	-31.65	9380	20240419	5.22	11960	-17.47	20240122	9380	5.22	20240419	13400	-26.34	20230714	9380	5.22	20240419	1.80	N	046890	500	291 억		6930560	N	N	429	N	00	N
61	20240522	130445	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9890	-110	5	-1.10	581338660	58604	39.87	9970	10000	9880	13000	7000	10000	9919.78	11.89	0	-4931	10106	10052	9946	9892	9786	10080	9920	292	3000	500	7800	10	1	58305400	5766	-25.76	0.80	12	0.10	-384.00	12318.00	14440	20230519	-31.51	9380	20240419	5.44	11960	-17.31	20240122	9380	5.44	20240419	13400	-26.19	20230714	9380	5.44	20240419	1.80	N	046890	500	291 억		6930560	N	N	429	N	00	N
62	20240522	120445	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9930	-70	5	-0.70	477746140	48146	32.75	9970	10000	9880	13000	7000	10000	9922.86	11.89	0	-4073	10106	10052	9946	9892	9786	10080	9920	292	3000	500	7800	10	1	58305400	5790	-25.86	0.81	12	0.08	-384.00	12318.00	14440	20230519	-31.23	9380	20240419	5.86	11960	-16.97	20240122	9380	5.86	20240419	13400	-25.90	20230714	9380	5.86	20240419	1.80	N	046890	500	291 억		6930560	N	N	429	N	00	N
63	20240522	110448	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9930	-70	5	-0.70	386785650	38975	26.51	9970	10000	9880	13000	7000	10000	9923.94	11.89	0	-1388	10106	10052	9946	9892	9786	10080	9920	292	3000	500	7800	10	1	58305400	5790	-25.86	0.81	12	0.07	-384.00	12318.00	14440	20230519	-31.23	9380	20240419	5.86	11960	-16.97	20240122	9380	5.86	20240419	13400	-25.90	20230714	9380	5.86	20240419	1.80	N	046890	500	291 억		6930560	N	N	429	N	00	N
64	20240522	100446	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9920	-80	5	-0.80	287697310	28999	19.73	9970	10000	9880	13000	7000	10000	9920.94	11.89	0	-2742	10106	10052	9946	9892	9786	10080	9920	292	3000	500	7800	10	1	58305400	5784	-25.83	0.81	12	0.05	-384.00	12318.00	14440	20230519	-31.30	9380	20240419	5.76	11960	-17.06	20240122	9380	5.76	20240419	13400	-25.97	20230714	9380	5.76	20240419	1.80	N	046890	500	291 억		6930560	N	N	429	N	00	N
65	20240522	090446	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9900	-100	5	-1.00	55133910	5557	3.78	9970	10000	9900	13000	7000	10000	9921.52	11.89	0	-2650	10106	10052	9946	9892	9786	10080	9920	292	3000	500	7800	10	1	58305400	5772	-25.78	0.80	12	0.01	-384.00	12318.00	14440	20230519	-31.44	9380	20240419	5.54	11960	-17.22	20240122	9380	5.54	20240419	13400	-26.12	20230714	9380	5.54	20240419	1.80	N	046890	500	291 억		6930560	N	N	429	N	00	N
66	20240521	160441	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	10000	100	2	1.01	1450924610	145953	139.80	9870	10000	9840	12870	6930	9900	9940.93	11.80	0	43045	10086	9992	9916	9822	9746	9955	9785	292	2970	500	7720	10	1	58305400	5831	-26.04	0.81	12	0.25	-384.00	12318.00	14440	20230519	-30.75	9380	20240419	6.61	11960	-16.39	20240122	9380	6.61	20240419	13400	-25.37	20230714	9380	6.61	20240419	1.84	N	046890	500	291 억		6880141	N	N	429	N	00	N
67	20240521	150446	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9980	80	2	0.81	1314580320	132308	126.73	9870	10000	9840	12870	6930	9900	9935.76	11.80	0	39767	10086	9992	9916	9822	9746	9955	9785	292	2970	500	7720	10	1	58305400	5819	-25.99	0.81	12	0.23	-384.00	12318.00	14440	20230519	-30.89	9380	20240419	6.40	11960	-16.56	20240122	9380	6.40	20240419	13400	-25.52	20230714	9380	6.40	20240419	1.84	N	046890	500	291 억		6880141	N	N	572	N	00	N
68	20240521	140445	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9980	80	2	0.81	1015517000	102368	98.05	9870	9990	9840	12870	6930	9900	9920.26	11.80	0	24835	10086	9992	9916	9822	9746	9955	9785	292	2970	500	7720	10	1	58305400	5819	-25.99	0.81	12	0.18	-384.00	12318.00	14440	20230519	-30.89	9380	20240419	6.40	11960	-16.56	20240122	9380	6.40	20240419	13400	-25.52	20230714	9380	6.40	20240419	1.84	N	046890	500	291 억		6880141	N	N	572	N	00	N
69	20240521	130445	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9950	50	2	0.51	782624650	79004	75.68	9870	9960	9840	12870	6930	9900	9906.14	11.80	0	16898	10086	9992	9916	9822	9746	9955	9785	292	2970	500	7720	10	1	58305400	5801	-25.91	0.81	12	0.14	-384.00	12318.00	14440	20230519	-31.09	9380	20240419	6.08	11960	-16.81	20240122	9380	6.08	20240419	13400	-25.75	20230714	9380	6.08	20240419	1.84	N	046890	500	291 억		6880141	N	N	572	N	00	N
70	20240521	120446	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9890	-10	5	-0.10	581593490	58744	56.27	9870	9950	9840	12870	6930	9900	9900.47	11.80	0	12581	10086	9992	9916	9822	9746	9955	9785	292	2970	500	7720	10	1	58305400	5766	-25.76	0.80	12	0.10	-384.00	12318.00	14440	20230519	-31.51	9380	20240419	5.44	11960	-17.31	20240122	9380	5.44	20240419	13400	-26.19	20230714	9380	5.44	20240419	1.84	N	046890	500	291 억		6880141	N	N	572	N	00	N
71	20240521	110447	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9900	0	3	0.00	438779960	44292	42.43	9870	9950	9840	12870	6930	9900	9906.53	11.80	0	8547	10086	9992	9916	9822	9746	9955	9785	292	2970	500	7720	10	1	58305400	5772	-25.78	0.80	12	0.08	-384.00	12318.00	14440	20230519	-31.44	9380	20240419	5.54	11960	-17.22	20240122	9380	5.54	20240419	13400	-26.12	20230714	9380	5.54	20240419	1.84	N	046890	500	291 억		6880141	N	N	572	N	00	N
72	20240521	100445	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9930	30	2	0.30	338738160	34202	32.76	9870	9950	9840	12870	6930	9900	9904.05	11.80	0	6716	10086	9992	9916	9822	9746	9955	9785	292	2970	500	7720	10	1	58305400	5790	-25.86	0.81	12	0.06	-384.00	12318.00	14440	20230519	-31.23	9380	20240419	5.86	11960	-16.97	20240122	9380	5.86	20240419	13400	-25.90	20230714	9380	5.86	20240419	1.84	N	046890	500	291 억		6880141	N	N	572	N	00	N
73	20240521	090443	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9900	0	3	0.00	20532470	2075	1.99	9870	9910	9870	12870	6930	9900	9895.17	11.80	0	315	10086	9992	9916	9822	9746	9955	9785	292	2970	500	7720	10	1	58305400	5772	-25.78	0.80	12	0.00	-384.00	12318.00	14440	20230519	-31.44	9380	20240419	5.54	11960	-17.22	20240122	9380	5.54	20240419	13400	-26.12	20230714	9380	5.54	20240419	1.84	N	046890	500	291 억		6880141	N	N	572	N	00	N
74	20240517	160446	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9900	80	2	0.81	2722583880	273286	223.32	9900	10040	9830	12760	6880	9820	9962.42	11.81	0	85989	9973	9896	9853	9776	9733	9875	9755	292	2940	500	7650	10	1	58305400	5772	-25.78	0.80	12	0.47	-384.00	12318.00	14440	20230519	-31.44	9380	20240419	5.54	11960	-17.22	20240122	9380	5.54	20240419	14440	-31.44	20230519	9380	5.54	20240419	1.84	N	046890	500	291 억		6886585	N	N	534	N	00	N
75	20240517	150448	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9900	80	2	0.81	2636369270	264578	216.20	9900	10040	9830	12760	6880	9820	9964.43	11.81	0	84390	9973	9896	9853	9776	9733	9875	9755	292	2940	500	7650	10	1	58305400	5772	-25.78	0.80	12	0.45	-384.00	12318.00	14440	20230519	-31.44	9380	20240419	5.54	11960	-17.22	20240122	9380	5.54	20240419	14440	-31.44	20230519	9380	5.54	20240419	1.84	N	046890	500	291 억		6886585	N	N	5135	N	00	N
76	20240517	140442	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9930	110	2	1.12	2448198340	245621	200.71	9900	10040	9830	12760	6880	9820	9967.38	11.81	0	83102	9973	9896	9853	9776	9733	9875	9755	292	2940	500	7650	10	1	58305400	5790	-25.86	0.81	12	0.42	-384.00	12318.00	14440	20230519	-31.23	9380	20240419	5.86	11960	-16.97	20240122	9380	5.86	20240419	14440	-31.23	20230519	9380	5.86	20240419	1.84	N	046890	500	291 억		6886585	N	N	5135	N	00	N
77	20240517	130439	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9940	120	2	1.22	2348792580	235606	192.53	9900	10040	9830	12760	6880	9820	9969.15	11.81	0	83226	9973	9896	9853	9776	9733	9875	9755	292	2940	500	7650	10	1	58305400	5796	-25.89	0.81	12	0.40	-384.00	12318.00	14440	20230519	-31.16	9380	20240419	5.97	11960	-16.89	20240122	9380	5.97	20240419	14440	-31.16	20230519	9380	5.97	20240419	1.84	N	046890	500	291 억		6886585	N	N	5135	N	00	N
78	20240517	120440	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9940	120	2	1.22	2287105550	229395	187.45	9900	10040	9830	12760	6880	9820	9970.16	11.81	0	82642	9973	9896	9853	9776	9733	9875	9755	292	2940	500	7650	10	1	58305400	5796	-25.89	0.81	12	0.39	-384.00	12318.00	14440	20230519	-31.16	9380	20240419	5.97	11960	-16.89	20240122	9380	5.97	20240419	14440	-31.16	20230519	9380	5.97	20240419	1.84	N	046890	500	291 억		6886585	N	N	5135	N	00	N
79	20240517	110440	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9940	120	2	1.22	2095471100	210131	171.71	9900	10040	9830	12760	6880	9820	9972.21	11.81	0	81358	9973	9896	9853	9776	9733	9875	9755	292	2940	500	7650	10	1	58305400	5796	-25.89	0.81	12	0.36	-384.00	12318.00	14440	20230519	-31.16	9380	20240419	5.97	11960	-16.89	20240122	9380	5.97	20240419	14440	-31.16	20230519	9380	5.97	20240419	1.84	N	046890	500	291 억		6886585	N	N	5135	N	00	N
80	20240517	100437	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	10030	210	2	2.14	1668588990	167369	136.77	9900	10040	9830	12760	6880	9820	9969.52	11.81	0	75451	9973	9896	9853	9776	9733	9875	9755	292	2940	500	7650	10	1	58305400	5848	-26.12	0.81	12	0.29	-384.00	12318.00	14440	20230519	-30.54	9380	20240419	6.93	11960	-16.14	20240122	9380	6.93	20240419	14440	-30.54	20230519	9380	6.93	20240419	1.84	N	046890	500	291 억		6886585	N	N	5135	N	00	N
81	20240517	090440	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9980	160	2	1.63	385574850	38843	31.74	9900	9990	9830	12760	6880	9820	9926.50	11.81	0	20734	9973	9896	9853	9776	9733	9875	9755	292	2940	500	7650	10	1	58305400	5819	-25.99	0.81	12	0.07	-384.00	12318.00	14440	20230519	-30.89	9380	20240419	6.40	11960	-16.56	20240122	9380	6.40	20240419	14440	-30.89	20230519	9380	6.40	20240419	1.84	N	046890	500	291 억		6886585	N	N	5135	N	00	N
82	20240516	160437	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9820	40	2	0.41	1201137490	121805	119.69	9860	9930	9810	12710	6850	9780	9861.27	11.76	0	39265	9886	9832	9766	9712	9646	9860	9740	292	2930	500	7620	10	1	58305400	5726	-25.57	0.80	12	0.21	-384.00	12318.00	14440	20230519	-31.99	9380	20240419	4.69	11960	-17.89	20240122	9380	4.69	20240419	14440	-31.99	20230519	9380	4.69	20240419	1.84	N	046890	500	291 억		6858590	N	N	4923	N	00	N
83	20240516	150436	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9840	60	2	0.61	1124011740	113960	111.98	9860	9930	9810	12710	6850	9780	9863.24	11.76	0	37039	9886	9832	9766	9712	9646	9860	9740	292	2930	500	7620	10	1	58305400	5737	-25.62	0.80	12	0.20	-384.00	12318.00	14440	20230519	-31.86	9380	20240419	4.90	11960	-17.73	20240122	9380	4.90	20240419	14440	-31.86	20230519	9380	4.90	20240419	1.84	N	046890	500	291 억		6858590	N	N	306	N	00	N
84	20240516	140440	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9840	60	2	0.61	1001942490	101548	99.78	9860	9930	9820	12710	6850	9780	9866.72	11.76	0	36774	9886	9832	9766	9712	9646	9860	9740	292	2930	500	7620	10	1	58305400	5737	-25.62	0.80	12	0.17	-384.00	12318.00	14440	20230519	-31.86	9380	20240419	4.90	11960	-17.73	20240122	9380	4.90	20240419	14440	-31.86	20230519	9380	4.90	20240419	1.84	N	046890	500	291 억		6858590	N	N	306	N	00	N
85	20240516	130439	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9840	60	2	0.61	864058510	87554	86.03	9860	9930	9820	12710	6850	9780	9868.90	11.76	0	30104	9886	9832	9766	9712	9646	9860	9740	292	2930	500	7620	10	1	58305400	5737	-25.62	0.80	12	0.15	-384.00	12318.00	14440	20230519	-31.86	9380	20240419	4.90	11960	-17.73	20240122	9380	4.90	20240419	14440	-31.86	20230519	9380	4.90	20240419	1.84	N	046890	500	291 억		6858590	N	N	306	N	00	N
86	20240516	120436	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9870	90	2	0.92	744881300	75447	74.14	9860	9930	9820	12710	6850	9780	9872.95	11.76	0	28626	9886	9832	9766	9712	9646	9860	9740	292	2930	500	7620	10	1	58305400	5755	-25.70	0.80	12	0.13	-384.00	12318.00	14440	20230519	-31.65	9380	20240419	5.22	11960	-17.47	20240122	9380	5.22	20240419	14440	-31.65	20230519	9380	5.22	20240419	1.84	N	046890	500	291 억		6858590	N	N	306	N	00	N
87	20240516	110435	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9870	90	2	0.92	668232720	67676	66.50	9860	9930	9820	12710	6850	9780	9874.05	11.76	0	27211	9886	9832	9766	9712	9646	9860	9740	292	2930	500	7620	10	1	58305400	5755	-25.70	0.80	12	0.12	-384.00	12318.00	14440	20230519	-31.65	9380	20240419	5.22	11960	-17.47	20240122	9380	5.22	20240419	14440	-31.65	20230519	9380	5.22	20240419	1.84	N	046890	500	291 억		6858590	N	N	306	N	00	N
88	20240516	100436	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9830	50	2	0.51	562429630	56938	55.95	9860	9930	9820	12710	6850	9780	9877.99	11.76	0	24417	9886	9832	9766	9712	9646	9860	9740	292	2930	500	7620	10	1	58305400	5731	-25.60	0.80	12	0.10	-384.00	12318.00	14440	20230519	-31.93	9380	20240419	4.80	11960	-17.81	20240122	9380	4.80	20240419	14440	-31.93	20230519	9380	4.80	20240419	1.84	N	046890	500	291 억		6858590	N	N	306	N	00	N
89	20240516	090437	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9900	120	2	1.23	154749780	15636	15.36	9860	9930	9860	12710	6850	9780	9897.27	11.76	0	10560	9886	9832	9766	9712	9646	9860	9740	292	2930	500	7620	10	1	58305400	5772	-25.78	0.80	12	0.03	-384.00	12318.00	14440	20230519	-31.44	9380	20240419	5.54	11960	-17.22	20240122	9380	5.54	20240419	14440	-31.44	20230519	9380	5.54	20240419	1.84	N	046890	500	291 억		6858590	N	N	306	N	00	N
90	20240514	160441	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9780	10	2	0.10	986630130	101128	133.29	9710	9820	9700	12700	6840	9770	9756.18	11.80	0	-18650	9910	9840	9780	9710	9650	9810	9680	292	2930	500	7620	10	1	58305400	5702	-25.47	0.79	12	0.17	-384.00	12318.00	14440	20230519	-32.27	9380	20240419	4.26	11960	-18.23	20240122	9380	4.26	20240419	14440	-32.27	20230519	9380	4.26	20240419	1.84	N	046890	500	291 억		6879230	N	N	306	N	00	N
91	20240514	150444	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9740	-30	5	-0.31	808586780	82904	109.27	9710	9820	9700	12700	6840	9770	9753.29	11.80	0	-14969	9910	9840	9780	9710	9650	9810	9680	292	2930	500	7620	10	1	58305400	5679	-25.36	0.79	12	0.14	-384.00	12318.00	14440	20230519	-32.55	9380	20240419	3.84	11960	-18.56	20240122	9380	3.84	20240419	14440	-32.55	20230519	9380	3.84	20240419	1.84	N	046890	500	291 억		6879230	N	N	5	N	00	N
92	20240514	140442	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9740	-30	5	-0.31	682430670	69954	92.20	9710	9820	9700	12700	6840	9770	9755.42	11.80	0	-13681	9910	9840	9780	9710	9650	9810	9680	292	2930	500	7620	10	1	58305400	5679	-25.36	0.79	12	0.12	-384.00	12318.00	14440	20230519	-32.55	9380	20240419	3.84	11960	-18.56	20240122	9380	3.84	20240419	14440	-32.55	20230519	9380	3.84	20240419	1.84	N	046890	500	291 억		6879230	N	N	5	N	00	N
93	20240514	130443	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9750	-20	5	-0.20	584630250	59919	78.97	9710	9820	9700	12700	6840	9770	9757.01	11.80	0	-12907	9910	9840	9780	9710	9650	9810	9680	292	2930	500	7620	10	1	58305400	5685	-25.39	0.79	12	0.10	-384.00	12318.00	14440	20230519	-32.48	9380	20240419	3.94	11960	-18.48	20240122	9380	3.94	20240419	14440	-32.48	20230519	9380	3.94	20240419	1.84	N	046890	500	291 억		6879230	N	N	5	N	00	N
94	20240514	120441	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9760	-10	5	-0.10	433859670	44456	58.59	9710	9820	9700	12700	6840	9770	9759.31	11.80	0	-4613	9910	9840	9780	9710	9650	9810	9680	292	2930	500	7620	10	1	58305400	5691	-25.42	0.79	12	0.08	-384.00	12318.00	14440	20230519	-32.41	9380	20240419	4.05	11960	-18.39	20240122	9380	4.05	20240419	14440	-32.41	20230519	9380	4.05	20240419	1.84	N	046890	500	291 억		6879230	N	N	5	N	00	N
95	20240514	110441	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9740	-30	5	-0.31	363491770	37241	49.08	9710	9820	9700	12700	6840	9770	9760.53	11.80	0	-1838	9910	9840	9780	9710	9650	9810	9680	292	2930	500	7620	10	1	58305400	5679	-25.36	0.79	12	0.06	-384.00	12318.00	14440	20230519	-32.55	9380	20240419	3.84	11960	-18.56	20240122	9380	3.84	20240419	14440	-32.55	20230519	9380	3.84	20240419	1.84	N	046890	500	291 억		6879230	N	N	5	N	00	N
96	20240514	100441	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9770	0	3	0.00	260021560	26638	35.11	9710	9820	9700	12700	6840	9770	9761.30	11.80	0	-3473	9910	9840	9780	9710	9650	9810	9680	292	2930	500	7620	10	1	58305400	5696	-25.44	0.79	12	0.05	-384.00	12318.00	14440	20230519	-32.34	9380	20240419	4.16	11960	-18.31	20240122	9380	4.16	20240419	14440	-32.34	20230519	9380	4.16	20240419	1.84	N	046890	500	291 억		6879230	N	N	5	N	00	N
97	20240514	090441	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9710	-60	5	-0.61	52266530	5382	7.09	9710	9750	9700	12700	6840	9770	9711.36	11.80	0	-777	9910	9840	9780	9710	9650	9810	9680	292	2930	500	7620	10	1	58305400	5661	-25.29	0.79	12	0.01	-384.00	12318.00	14440	20230519	-32.76	9380	20240419	3.52	11960	-18.81	20240122	9380	3.52	20240419	14440	-32.76	20230519	9380	3.52	20240419	1.84	N	046890	500	291 억		6879230	N	N	5	N	00	N
98	20240513	160441	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9770	-30	5	-0.31	735730160	75423	105.97	9840	9850	9720	12740	6860	9800	9754.67	11.80	0	3652	9933	9866	9813	9746	9693	9840	9720	292	2940	500	7640	10	1	58305400	5696	-25.44	0.79	12	0.13	-384.00	12318.00	14440	20230519	-32.34	9380	20240419	4.16	11960	-18.31	20240122	9380	4.16	20240419	14440	-32.34	20230519	9380	4.16	20240419	1.83	N	046890	500	291 억		6879628	N	N	5	N	00	N
99	20240513	150442	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9760	-40	5	-0.41	650387930	66675	93.68	9840	9850	9720	12740	6860	9800	9754.60	11.80	0	2576	9933	9866	9813	9746	9693	9840	9720	292	2940	500	7640	10	1	58305400	5691	-25.42	0.79	12	0.11	-384.00	12318.00	14440	20230519	-32.41	9380	20240419	4.05	11960	-18.39	20240122	9380	4.05	20240419	14440	-32.41	20230519	9380	4.05	20240419	1.83	N	046890	500	291 억		6879628	N	N	249	N	00	N
100	20240513	140441	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9750	-50	5	-0.51	589399750	60424	84.89	9840	9850	9720	12740	6860	9800	9754.40	11.80	0	865	9933	9866	9813	9746	9693	9840	9720	292	2940	500	7640	10	1	58305400	5685	-25.39	0.79	12	0.10	-384.00	12318.00	14440	20230519	-32.48	9380	20240419	3.94	11960	-18.48	20240122	9380	3.94	20240419	14440	-32.48	20230519	9380	3.94	20240419	1.83	N	046890	500	291 억		6879628	N	N	249	N	00	N
101	20240513	130440	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9730	-70	5	-0.71	548536710	56228	79.00	9840	9850	9720	12740	6860	9800	9755.58	11.80	0	2143	9933	9866	9813	9746	9693	9840	9720	292	2940	500	7640	10	1	58305400	5673	-25.34	0.79	12	0.10	-384.00	12318.00	14440	20230519	-32.62	9380	20240419	3.73	11960	-18.65	20240122	9380	3.73	20240419	14440	-32.62	20230519	9380	3.73	20240419	1.83	N	046890	500	291 억		6879628	N	N	249	N	00	N
102	20240513	120441	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9740	-60	5	-0.61	453627750	46479	65.30	9840	9850	9730	12740	6860	9800	9759.84	11.80	0	2173	9933	9866	9813	9746	9693	9840	9720	292	2940	500	7640	10	1	58305400	5679	-25.36	0.79	12	0.08	-384.00	12318.00	14440	20230519	-32.55	9380	20240419	3.84	11960	-18.56	20240122	9380	3.84	20240419	14440	-32.55	20230519	9380	3.84	20240419	1.83	N	046890	500	291 억		6879628	N	N	249	N	00	N
103	20240513	110440	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9740	-60	5	-0.61	315460730	32296	45.38	9840	9850	9730	12740	6860	9800	9767.80	11.80	0	-1303	9933	9866	9813	9746	9693	9840	9720	292	2940	500	7640	10	1	58305400	5679	-25.36	0.79	12	0.06	-384.00	12318.00	14440	20230519	-32.55	9380	20240419	3.84	11960	-18.56	20240122	9380	3.84	20240419	14440	-32.55	20230519	9380	3.84	20240419	1.83	N	046890	500	291 억		6879628	N	N	249	N	00	N
104	20240513	100441	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9770	-30	5	-0.31	178208640	18219	25.60	9840	9850	9740	12740	6860	9800	9781.47	11.80	0	1656	9933	9866	9813	9746	9693	9840	9720	292	2940	500	7640	10	1	58305400	5696	-25.44	0.79	12	0.03	-384.00	12318.00	14440	20230519	-32.34	9380	20240419	4.16	11960	-18.31	20240122	9380	4.16	20240419	14440	-32.34	20230519	9380	4.16	20240419	1.83	N	046890	500	291 억		6879628	N	N	249	N	00	N
105	20240513	090442	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9820	20	2	0.20	35383860	3597	5.05	9840	9850	9820	12740	6860	9800	9837.05	11.80	0	303	9933	9866	9813	9746	9693	9840	9720	292	2940	500	7640	10	1	58305400	5726	-25.57	0.80	12	0.01	-384.00	12318.00	14440	20230519	-31.99	9380	20240419	4.69	11960	-17.89	20240122	9380	4.69	20240419	14440	-31.99	20230519	9380	4.69	20240419	1.83	N	046890	500	291 억		6879628	N	N	249	N	00	N
106	20240510	160428	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9800	-50	5	-0.51	695609420	70894	54.38	9850	9880	9760	12800	6900	9850	9812.01	11.83	0	-15637	9996	9922	9826	9752	9656	9960	9790	292	2950	500	7680	10	1	58305400	5714	-25.52	0.80	12	0.12	-384.00	12318.00	14440	20230519	-32.13	9380	20240419	4.48	11960	-18.06	20240122	9380	4.48	20240419	14440	-32.13	20230519	9380	4.48	20240419	1.83	N	046890	500	291 억		6898089	N	N	249	N	00	N
107	20240510	150432	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9800	-50	5	-0.51	628442250	64039	49.13	9850	9880	9760	12800	6900	9850	9813.43	11.83	0	-15083	9996	9922	9826	9752	9656	9960	9790	292	2950	500	7680	10	1	58305400	5714	-25.52	0.80	12	0.11	-384.00	12318.00	14440	20230519	-32.13	9380	20240419	4.48	11960	-18.06	20240122	9380	4.48	20240419	14440	-32.13	20230519	9380	4.48	20240419	1.83	N	046890	500	291 억		6898089	N	N	4	N	00	N
108	20240510	140432	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9820	-30	5	-0.30	526893270	53688	41.19	9850	9880	9760	12800	6900	9850	9813.99	11.83	0	-14952	9996	9922	9826	9752	9656	9960	9790	292	2950	500	7680	10	1	58305400	5726	-25.57	0.80	12	0.09	-384.00	12318.00	14440	20230519	-31.99	9380	20240419	4.69	11960	-17.89	20240122	9380	4.69	20240419	14440	-31.99	20230519	9380	4.69	20240419	1.83	N	046890	500	291 억		6898089	N	N	4	N	00	N
109	20240510	130428	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9820	-30	5	-0.30	471800720	48067	36.87	9850	9880	9760	12800	6900	9850	9815.48	11.83	0	-14504	9996	9922	9826	9752	9656	9960	9790	292	2950	500	7680	10	1	58305400	5726	-25.57	0.80	12	0.08	-384.00	12318.00	14440	20230519	-31.99	9380	20240419	4.69	11960	-17.89	20240122	9380	4.69	20240419	14440	-31.99	20230519	9380	4.69	20240419	1.83	N	046890	500	291 억		6898089	N	N	4	N	00	N
110	20240510	120428	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9800	-50	5	-0.51	390358640	39747	30.49	9850	9880	9780	12800	6900	9850	9821.08	11.83	0	-14460	9996	9922	9826	9752	9656	9960	9790	292	2950	500	7680	10	1	58305400	5714	-25.52	0.80	12	0.07	-384.00	12318.00	14440	20230519	-32.13	9380	20240419	4.48	11960	-18.06	20240122	9380	4.48	20240419	14440	-32.13	20230519	9380	4.48	20240419	1.83	N	046890	500	291 억		6898089	N	N	4	N	00	N
111	20240510	110430	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9790	-60	5	-0.61	326112080	33186	25.46	9850	9880	9780	12800	6900	9850	9826.80	11.83	0	-13330	9996	9922	9826	9752	9656	9960	9790	292	2950	500	7680	10	1	58305400	5708	-25.49	0.79	12	0.06	-384.00	12318.00	14440	20230519	-32.20	9380	20240419	4.37	11960	-18.14	20240122	9380	4.37	20240419	14440	-32.20	20230519	9380	4.37	20240419	1.83	N	046890	500	291 억		6898089	N	N	4	N	00	N
112	20240510	100430	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9830	-20	5	-0.20	220122990	22377	17.17	9850	9880	9810	12800	6900	9850	9837.02	11.83	0	-9887	9996	9922	9826	9752	9656	9960	9790	292	2950	500	7680	10	1	58305400	5731	-25.60	0.80	12	0.04	-384.00	12318.00	14440	20230519	-31.93	9380	20240419	4.80	11960	-17.81	20240122	9380	4.80	20240419	14440	-31.93	20230519	9380	4.80	20240419	1.83	N	046890	500	291 억		6898089	N	N	4	N	00	N
113	20240510	090430	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9850	0	3	0.00	27614660	2805	2.15	9850	9870	9830	12800	6900	9850	9844.80	11.83	0	-1866	9996	9922	9826	9752	9656	9960	9790	292	2950	500	7680	10	1	58305400	5743	-25.65	0.80	12	0.00	-384.00	12318.00	14440	20230519	-31.79	9380	20240419	5.01	11960	-17.64	20240122	9380	5.01	20240419	14440	-31.79	20230519	9380	5.01	20240419	1.83	N	046890	500	291 억		6898089	N	N	4	N	00	N
114	20240509	160436	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9850	-10	5	-0.10	1276053000	130146	172.55	9830	9900	9730	12810	6910	9860	9804.77	11.85	0	-26463	10000	9930	9880	9810	9760	9965	9845	292	2950	500	7690	10	1	58305400	5743	-25.65	0.80	12	0.22	-384.00	12318.00	14440	20230519	-31.79	9380	20240419	5.01	11960	-17.64	20240122	9380	5.01	20240419	14440	-31.79	20230519	9380	5.01	20240419	1.83	N	046890	500	291 억		6911113	N	N	4	N	00	N
115	20240509	150439	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9770	-90	5	-0.91	1034838870	105603	140.01	9830	9900	9730	12810	6910	9860	9799.33	11.85	0	-18430	10000	9930	9880	9810	9760	9965	9845	292	2950	500	7690	10	1	58305400	5696	-25.44	0.79	12	0.18	-384.00	12318.00	14440	20230519	-32.34	9380	20240419	4.16	11960	-18.31	20240122	9380	4.16	20240419	14440	-32.34	20230519	9380	4.16	20240419	1.83	N	046890	500	291 억		6911113	N	N	216	N	00	N
116	20240509	140431	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9760	-100	5	-1.01	813342960	82908	109.92	9830	9900	9760	12810	6910	9860	9810.19	11.85	0	-17639	10000	9930	9880	9810	9760	9965	9845	292	2950	500	7690	10	1	58305400	5691	-25.42	0.79	12	0.14	-384.00	12318.00	14440	20230519	-32.41	9380	20240419	4.05	11960	-18.39	20240122	9380	4.05	20240419	14440	-32.41	20230519	9380	4.05	20240419	1.83	N	046890	500	291 억		6911113	N	N	216	N	00	N
117	20240509	130431	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9780	-80	5	-0.81	729735690	74352	98.58	9830	9900	9760	12810	6910	9860	9814.61	11.85	0	-15631	10000	9930	9880	9810	9760	9965	9845	292	2950	500	7690	10	1	58305400	5702	-25.47	0.79	12	0.13	-384.00	12318.00	14440	20230519	-32.27	9380	20240419	4.26	11960	-18.23	20240122	9380	4.26	20240419	14440	-32.27	20230519	9380	4.26	20240419	1.83	N	046890	500	291 억		6911113	N	N	216	N	00	N
118	20240509	120431	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9780	-80	5	-0.81	597263090	60790	80.60	9830	9900	9760	12810	6910	9860	9825.02	11.85	0	-15434	10000	9930	9880	9810	9760	9965	9845	292	2950	500	7690	10	1	58305400	5702	-25.47	0.79	12	0.10	-384.00	12318.00	14440	20230519	-32.27	9380	20240419	4.26	11960	-18.23	20240122	9380	4.26	20240419	14440	-32.27	20230519	9380	4.26	20240419	1.83	N	046890	500	291 억		6911113	N	N	216	N	00	N
119	20240509	110422	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9800	-60	5	-0.61	438793170	44586	59.11	9830	9900	9780	12810	6910	9860	9841.50	11.85	0	-10620	10000	9930	9880	9810	9760	9965	9845	292	2950	500	7690	10	1	58305400	5714	-25.52	0.80	12	0.08	-384.00	12318.00	14440	20230519	-32.13	9380	20240419	4.48	11960	-18.06	20240122	9380	4.48	20240419	14440	-32.13	20230519	9380	4.48	20240419	1.83	N	046890	500	291 억		6911113	N	N	216	N	00	N
120	20240509	100424	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9870	10	2	0.10	212342440	21512	28.52	9830	9900	9830	12810	6910	9860	9870.88	11.85	0	-7028	10000	9930	9880	9810	9760	9965	9845	292	2950	500	7690	10	1	58305400	5755	-25.70	0.80	12	0.04	-384.00	12318.00	14440	20230519	-31.65	9380	20240419	5.22	11960	-17.47	20240122	9380	5.22	20240419	14440	-31.65	20230519	9380	5.22	20240419	1.83	N	046890	500	291 억		6911113	N	N	216	N	00	N
121	20240509	090422	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9850	-10	5	-0.10	27091040	2753	3.65	9830	9860	9830	12810	6910	9860	9840.55	11.85	0	-1626	10000	9930	9880	9810	9760	9965	9845	292	2950	500	7690	10	1	58305400	5743	-25.65	0.80	12	0.00	-384.00	12318.00	14440	20230519	-31.79	9380	20240419	5.01	11960	-17.64	20240122	9380	5.01	20240419	14440	-31.79	20230519	9380	5.01	20240419	1.83	N	046890	500	291 억		6911113	N	N	216	N	00	N
122	20240508	160422	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9860	-20	5	-0.20	744138550	75269	58.89	9830	9950	9830	12840	6920	9880	9886.43	11.85	0	6151	10006	9942	9906	9842	9806	9925	9825	292	2960	500	7700	10	1	58305400	5749	-25.68	0.80	12	0.13	-384.00	12318.00	14440	20230519	-31.72	9380	20240419	5.12	11960	-17.56	20240122	9380	5.12	20240419	14440	-31.72	20230519	9380	5.12	20240419	1.83	N	046890	500	291 억		6908429	N	N	216	N	00	N
123	20240508	150426	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9870	-10	5	-0.10	664484400	67204	52.58	9830	9950	9830	12840	6920	9880	9887.57	11.85	0	8352	10006	9942	9906	9842	9806	9925	9825	292	2960	500	7700	10	1	58305400	5755	-25.70	0.80	12	0.12	-384.00	12318.00	14440	20230519	-31.65	9380	20240419	5.22	11960	-17.47	20240122	9380	5.22	20240419	14440	-31.65	20230519	9380	5.22	20240419	1.83	N	046890	500	291 억		6908429	N	N	4361	N	00	N
124	20240508	140419	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9900	20	2	0.20	559581330	56590	44.28	9830	9950	9830	12840	6920	9880	9888.34	11.85	0	8161	10006	9942	9906	9842	9806	9925	9825	292	2960	500	7700	10	1	58305400	5772	-25.78	0.80	12	0.10	-384.00	12318.00	14440	20230519	-31.44	9380	20240419	5.54	11960	-17.22	20240122	9380	5.54	20240419	14440	-31.44	20230519	9380	5.54	20240419	1.83	N	046890	500	291 억		6908429	N	N	4361	N	00	N
125	20240508	130419	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9890	10	2	0.10	490508890	49604	38.81	9830	9950	9830	12840	6920	9880	9888.49	11.85	0	5893	10006	9942	9906	9842	9806	9925	9825	292	2960	500	7700	10	1	58305400	5766	-25.76	0.80	12	0.09	-384.00	12318.00	14440	20230519	-31.51	9380	20240419	5.44	11960	-17.31	20240122	9380	5.44	20240419	14440	-31.51	20230519	9380	5.44	20240419	1.83	N	046890	500	291 억		6908429	N	N	4361	N	00	N
126	20240508	120421	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9870	-10	5	-0.10	425430980	43019	33.66	9830	9950	9830	12840	6920	9880	9889.37	11.85	0	6626	10006	9942	9906	9842	9806	9925	9825	292	2960	500	7700	10	1	58305400	5755	-25.70	0.80	12	0.07	-384.00	12318.00	14440	20230519	-31.65	9380	20240419	5.22	11960	-17.47	20240122	9380	5.22	20240419	14440	-31.65	20230519	9380	5.22	20240419	1.83	N	046890	500	291 억		6908429	N	N	4361	N	00	N
127	20240508	110456	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9900	20	2	0.20	369385590	37354	29.23	9830	9950	9830	12840	6920	9880	9888.78	11.85	0	5382	10006	9942	9906	9842	9806	9925	9825	292	2960	500	7700	10	1	58305400	5772	-25.78	0.80	12	0.06	-384.00	12318.00	14440	20230519	-31.44	9380	20240419	5.54	11960	-17.22	20240122	9380	5.54	20240419	14440	-31.44	20230519	9380	5.54	20240419	1.83	N	046890	500	291 억		6908429	N	N	4361	N	00	N
128	20240508	100427	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9890	10	2	0.10	203730360	20608	16.12	9830	9950	9830	12840	6920	9880	9885.98	11.85	0	678	10006	9942	9906	9842	9806	9925	9825	292	2960	500	7700	10	1	58305400	5766	-25.76	0.80	12	0.04	-384.00	12318.00	14440	20230519	-31.51	9380	20240419	5.44	11960	-17.31	20240122	9380	5.44	20240419	14440	-31.51	20230519	9380	5.44	20240419	1.83	N	046890	500	291 억		6908429	N	N	4361	N	00	N
129	20240508	090424	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9840	-40	5	-0.40	36386780	3693	2.89	9830	9950	9830	12840	6920	9880	9852.91	11.85	0	365	10006	9942	9906	9842	9806	9925	9825	292	2960	500	7700	10	1	58305400	5737	-25.62	0.80	12	0.01	-384.00	12318.00	14440	20230519	-31.86	9380	20240419	4.90	11960	-17.73	20240122	9380	4.90	20240419	14440	-31.86	20230519	9380	4.90	20240419	1.83	N	046890	500	291 억		6908429	N	N	4361	N	00	N
130	20240503	160432	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9870	20	2	0.20	830082230	84131	122.73	9840	9920	9820	12800	6900	9850	9866.51	11.85	0	5869	9936	9892	9826	9782	9716	9915	9805	292	2950	500	7680	10	1	58305400	5755	-25.70	0.80	12	0.14	-384.00	12318.00	14440	20230519	-31.65	9380	20240419	5.22	11960	-17.47	20240122	9380	5.22	20240419	14440	-31.65	20230519	9380	5.22	20240419	1.82	N	046890	500	291 억		6908826	N	N	10	N	00	N
131	20240503	150432	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9860	10	2	0.10	724158540	73392	107.07	9840	9920	9820	12800	6900	9850	9867.00	11.85	0	7451	9936	9892	9826	9782	9716	9915	9805	292	2950	500	7680	10	1	58305400	5749	-25.68	0.80	12	0.13	-384.00	12318.00	14440	20230519	-31.72	9380	20240419	5.12	11960	-17.56	20240122	9380	5.12	20240419	14440	-31.72	20230519	9380	5.12	20240419	1.82	N	046890	500	291 억		6908826	N	N	0	N	00	N
132	20240503	140432	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9860	10	2	0.10	632954000	64144	93.58	9840	9920	9820	12800	6900	9850	9867.70	11.85	0	7679	9936	9892	9826	9782	9716	9915	9805	292	2950	500	7680	10	1	58305400	5749	-25.68	0.80	12	0.11	-384.00	12318.00	14440	20230519	-31.72	9380	20240419	5.12	11960	-17.56	20240122	9380	5.12	20240419	14440	-31.72	20230519	9380	5.12	20240419	1.82	N	046890	500	291 억		6908826	N	N	0	N	00	N
133	20240503	130432	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9870	20	2	0.20	591154640	59908	87.40	9840	9920	9820	12800	6900	9850	9867.71	11.85	0	8376	9936	9892	9826	9782	9716	9915	9805	292	2950	500	7680	10	1	58305400	5755	-25.70	0.80	12	0.10	-384.00	12318.00	14440	20230519	-31.65	9380	20240419	5.22	11960	-17.47	20240122	9380	5.22	20240419	14440	-31.65	20230519	9380	5.22	20240419	1.82	N	046890	500	291 억		6908826	N	N	0	N	00	N
134	20240503	120431	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9850	0	3	0.00	527333590	53433	77.95	9840	9920	9820	12800	6900	9850	9869.06	11.85	0	7085	9936	9892	9826	9782	9716	9915	9805	292	2950	500	7680	10	1	58305400	5743	-25.65	0.80	12	0.09	-384.00	12318.00	14440	20230519	-31.79	9380	20240419	5.01	11960	-17.64	20240122	9380	5.01	20240419	14440	-31.79	20230519	9380	5.01	20240419	1.82	N	046890	500	291 억		6908826	N	N	0	N	00	N
135	20240503	110430	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9820	-30	5	-0.30	467474430	47349	69.08	9840	9920	9820	12800	6900	9850	9872.95	11.85	0	5368	9936	9892	9826	9782	9716	9915	9805	292	2950	500	7680	10	1	58305400	5726	-25.57	0.80	12	0.08	-384.00	12318.00	14440	20230519	-31.99	9380	20240419	4.69	11960	-17.89	20240122	9380	4.69	20240419	14440	-31.99	20230519	9380	4.69	20240419	1.82	N	046890	500	291 억		6908826	N	N	0	N	00	N
136	20240503	100429	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9870	20	2	0.20	362269270	36664	53.49	9840	9920	9840	12800	6900	9850	9880.79	11.85	0	7090	9936	9892	9826	9782	9716	9915	9805	292	2950	500	7680	10	1	58305400	5755	-25.70	0.80	12	0.06	-384.00	12318.00	14440	20230519	-31.65	9380	20240419	5.22	11960	-17.47	20240122	9380	5.22	20240419	14440	-31.65	20230519	9380	5.22	20240419	1.82	N	046890	500	291 억		6908826	N	N	0	N	00	N
137	20240503	090428	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9910	60	2	0.61	174928440	17714	25.84	9840	9920	9840	12800	6900	9850	9875.15	11.85	0	9870	9936	9892	9826	9782	9716	9915	9805	292	2950	500	7680	10	1	58305400	5778	-25.81	0.80	12	0.03	-384.00	12318.00	14440	20230519	-31.37	9380	20240419	5.65	11960	-17.14	20240122	9380	5.65	20240419	14440	-31.37	20230519	9380	5.65	20240419	1.82	N	046890	500	291 억		6908826	N	N	0	N	00	N
138	20240502	160427	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9850	10	2	0.10	668679870	68099	54.34	9760	9870	9760	12790	6890	9840	9819.22	11.82	0	15436	9946	9892	9816	9762	9686	9905	9775	292	2950	500	7670	10	1	58305400	5743	-25.65	0.80	12	0.12	-384.00	12318.00	14440	20230519	-31.79	9380	20240419	5.01	11960	-17.64	20240122	9380	5.01	20240419	14440	-31.79	20230519	9380	5.01	20240419	1.86	N	046890	500	291 억		6892610	N	N	510	N	00	N
139	20240502	150428	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9810	-30	5	-0.30	608109680	61942	49.43	9760	9870	9760	12790	6890	9840	9817.40	11.82	0	13969	9946	9892	9816	9762	9686	9905	9775	292	2950	500	7670	10	1	58305400	5720	-25.55	0.80	12	0.11	-384.00	12318.00	14440	20230519	-32.06	9380	20240419	4.58	11960	-17.98	20240122	9380	4.58	20240419	14440	-32.06	20230519	9380	4.58	20240419	1.86	N	046890	500	291 억		6892610	N	N	510	N	00	N
140	20240502	140426	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9810	-30	5	-0.30	504082390	51344	40.97	9760	9870	9760	12790	6890	9840	9817.74	11.82	0	10889	9946	9892	9816	9762	9686	9905	9775	292	2950	500	7670	10	1	58305400	5720	-25.55	0.80	12	0.09	-384.00	12318.00	14440	20230519	-32.06	9380	20240419	4.58	11960	-17.98	20240122	9380	4.58	20240419	14440	-32.06	20230519	9380	4.58	20240419	1.86	N	046890	500	291 억		6892610	N	N	510	N	00	N
141	20240502	130425	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9830	-10	5	-0.10	472460710	48123	38.40	9760	9870	9760	12790	6890	9840	9817.76	11.82	0	10399	9946	9892	9816	9762	9686	9905	9775	292	2950	500	7670	10	1	58305400	5731	-25.60	0.80	12	0.08	-384.00	12318.00	14440	20230519	-31.93	9380	20240419	4.80	11960	-17.81	20240122	9380	4.80	20240419	14440	-31.93	20230519	9380	4.80	20240419	1.86	N	046890	500	291 억		6892610	N	N	510	N	00	N
142	20240502	120424	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9810	-30	5	-0.30	416216570	42387	33.82	9760	9870	9760	12790	6890	9840	9819.43	11.82	0	9656	9946	9892	9816	9762	9686	9905	9775	292	2950	500	7670	10	1	58305400	5720	-25.55	0.80	12	0.07	-384.00	12318.00	14440	20230519	-32.06	9380	20240419	4.58	11960	-17.98	20240122	9380	4.58	20240419	14440	-32.06	20230519	9380	4.58	20240419	1.86	N	046890	500	291 억		6892610	N	N	510	N	00	N
143	20240502	110424	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9810	-30	5	-0.30	241899610	24664	19.68	9760	9840	9760	12790	6890	9840	9807.78	11.82	0	7848	9946	9892	9816	9762	9686	9905	9775	292	2950	500	7670	10	1	58305400	5720	-25.55	0.80	12	0.04	-384.00	12318.00	14440	20230519	-32.06	9380	20240419	4.58	11960	-17.98	20240122	9380	4.58	20240419	14440	-32.06	20230519	9380	4.58	20240419	1.86	N	046890	500	291 억		6892610	N	N	510	N	00	N
144	20240502	100424	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9830	-10	5	-0.10	128557220	13127	10.47	9760	9840	9760	12790	6890	9840	9793.27	11.82	0	6183	9946	9892	9816	9762	9686	9905	9775	292	2950	500	7670	10	1	58305400	5731	-25.60	0.80	12	0.02	-384.00	12318.00	14440	20230519	-31.93	9380	20240419	4.80	11960	-17.81	20240122	9380	4.80	20240419	14440	-31.93	20230519	9380	4.80	20240419	1.86	N	046890	500	291 억		6892610	N	N	510	N	00	N
145	20240502	090424	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	9800	-40	5	-0.41	16964300	1734	1.38	9760	9840	9760	12790	6890	9840	9782.67	11.82	0	146	9946	9892	9816	9762	9686	9905	9775	292	2950	500	7670	10	1	58305400	5714	-25.52	0.80	12	0.00	-384.00	12318.00	14440	20230519	-32.13	9380	20240419	4.48	11960	-18.06	20240122	9380	4.48	20240419	14440	-32.13	20230519	9380	4.48	20240419	1.86	N	046890	500	291 억		6892610	N	N	510	N	00	N