KissMeData/005290/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	160209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41950	-600	5	-1.41	23545589850	561761	131.24	42550	42700	41550	55300	29800	42550	41913.59	9.56	0	-317	43516	43032	42516	42032	41516	42775	41775	257	12750	500	31480	50	1	51414494	21568	16.94	2.68	12	1.09	2476.00	15658.00	51500	20240401	-18.54	29950	20231031	40.07	51500	-18.54	20240401	35000	19.86	20240227	51500	-18.54	20240401	29950	40.07	20231031	3.58	N	005290	500	257 억		4915096	N	N	399	N	00	N
3	20240531	150209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41900	-650	5	-1.53	20166416900	481193	112.42	42550	42700	41550	55300	29800	42550	41909.07	9.56	0	-11218	43516	43032	42516	42032	41516	42775	41775	257	12750	500	31480	50	1	51414494	21543	16.92	2.68	12	0.94	2476.00	15658.00	51500	20240401	-18.64	29950	20231031	39.90	51500	-18.64	20240401	35000	19.71	20240227	51500	-18.64	20240401	29950	39.90	20231031	3.58	N	005290	500	257 억		4915096	N	N	3278	N	00	N
4	20240531	140208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41700	-850	5	-2.00	17585759500	419467	98.00	42550	42700	41550	55300	29800	42550	41923.91	9.56	0	-33165	43516	43032	42516	42032	41516	42775	41775	257	12750	500	31480	50	1	51414494	21440	16.84	2.66	12	0.82	2476.00	15658.00	51500	20240401	-19.03	29950	20231031	39.23	51500	-19.03	20240401	35000	19.14	20240227	51500	-19.03	20240401	29950	39.23	20231031	3.58	N	005290	500	257 억		4915096	N	N	3278	N	00	N
5	20240531	130209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41650	-900	5	-2.12	15093160000	359723	84.04	42550	42700	41600	55300	29800	42550	41957.56	9.56	0	-44501	43516	43032	42516	42032	41516	42775	41775	257	12750	500	31480	50	1	51414494	21414	16.82	2.66	12	0.70	2476.00	15658.00	51500	20240401	-19.13	29950	20231031	39.07	51500	-19.13	20240401	35000	19.00	20240227	51500	-19.13	20240401	29950	39.07	20231031	3.58	N	005290	500	257 억		4915096	N	N	3278	N	00	N
6	20240531	120209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41900	-650	5	-1.53	11739351600	279346	65.26	42550	42700	41650	55300	29800	42550	42024.22	9.56	0	-26140	43516	43032	42516	42032	41516	42775	41775	257	12750	500	31480	50	1	51414494	21543	16.92	2.68	12	0.54	2476.00	15658.00	51500	20240401	-18.64	29950	20231031	39.90	51500	-18.64	20240401	35000	19.71	20240227	51500	-18.64	20240401	29950	39.90	20231031	3.58	N	005290	500	257 억		4915096	N	N	3278	N	00	N
7	20240531	110209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41750	-800	5	-1.88	9250466100	219781	51.35	42550	42700	41650	55300	29800	42550	42089.26	9.56	0	-31102	43516	43032	42516	42032	41516	42775	41775	257	12750	500	31480	50	1	51414494	21466	16.86	2.67	12	0.43	2476.00	15658.00	51500	20240401	-18.93	29950	20231031	39.40	51500	-18.93	20240401	35000	19.29	20240227	51500	-18.93	20240401	29950	39.40	20231031	3.58	N	005290	500	257 억		4915096	N	N	3278	N	00	N
8	20240531	100209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42150	-400	5	-0.94	5099269450	120710	28.20	42550	42700	42000	55300	29800	42550	42243.71	9.56	0	-10933	43516	43032	42516	42032	41516	42775	41775	257	12750	500	31480	50	1	51414494	21671	17.02	2.69	12	0.23	2476.00	15658.00	51500	20240401	-18.16	29950	20231031	40.73	51500	-18.16	20240401	35000	20.43	20240227	51500	-18.16	20240401	29950	40.73	20231031	3.58	N	005290	500	257 억		4915096	N	N	3278	N	00	N
9	20240531	090209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42300	-250	5	-0.59	346364550	8139	1.90	42550	42700	42300	55300	29800	42550	42556.23	9.56	0	-3034	43516	43032	42516	42032	41516	42775	41775	257	12750	500	31480	50	1	51414494	21748	17.08	2.70	12	0.02	2476.00	15658.00	51500	20240401	-17.86	29950	20231031	41.24	51500	-17.86	20240401	35000	20.86	20240227	51500	-17.86	20240401	29950	41.24	20231031	3.58	N	005290	500	257 억		4915096	N	N	3278	N	00	N
10	20240530	160208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42550	-450	5	-1.05	18028974650	425206	85.06	42700	43000	42000	55900	30100	43000	42400.46	9.58	0	-31991	45266	44132	43566	42432	41866	43850	42150	257	12900	500	31820	50	1	51414494	21877	17.18	2.72	12	0.83	2476.00	15658.00	51500	20240401	-17.38	29950	20231031	42.07	51500	-17.38	20240401	35000	21.57	20240227	51500	-17.38	20240401	29950	42.07	20231031	3.66	N	005290	500	257 억		4923714	N	N	3278	N	00	N
11	20240530	150208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42600	-400	5	-0.93	16496215650	389178	77.85	42700	43000	42000	55900	30100	43000	42387.30	9.58	0	-32418	45266	44132	43566	42432	41866	43850	42150	257	12900	500	31820	50	1	51414494	21903	17.21	2.72	12	0.76	2476.00	15658.00	51500	20240401	-17.28	29950	20231031	42.24	51500	-17.28	20240401	35000	21.71	20240227	51500	-17.28	20240401	29950	42.24	20231031	3.66	N	005290	500	257 억		4923714	N	N	20019	N	00	N
12	20240530	140209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42100	-900	5	-2.09	13458470450	317643	63.54	42700	43000	42000	55900	30100	43000	42369.77	9.58	0	-34871	45266	44132	43566	42432	41866	43850	42150	257	12900	500	31820	50	1	51414494	21646	17.00	2.69	12	0.62	2476.00	15658.00	51500	20240401	-18.25	29950	20231031	40.57	51500	-18.25	20240401	35000	20.29	20240227	51500	-18.25	20240401	29950	40.57	20231031	3.66	N	005290	500	257 억		4923714	N	N	20019	N	00	N
13	20240530	130208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42400	-600	5	-1.40	11450244950	269998	54.01	42700	43000	42000	55900	30100	43000	42408.59	9.58	0	-24769	45266	44132	43566	42432	41866	43850	42150	257	12900	500	31820	50	1	51414494	21800	17.12	2.71	12	0.53	2476.00	15658.00	51500	20240401	-17.67	29950	20231031	41.57	51500	-17.67	20240401	35000	21.14	20240227	51500	-17.67	20240401	29950	41.57	20231031	3.66	N	005290	500	257 억		4923714	N	N	20019	N	00	N
14	20240530	120208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42200	-800	5	-1.86	11030731600	260078	52.03	42700	43000	42000	55900	30100	43000	42413.13	9.58	0	-22078	45266	44132	43566	42432	41866	43850	42150	257	12900	500	31820	50	1	51414494	21697	17.04	2.70	12	0.51	2476.00	15658.00	51500	20240401	-18.06	29950	20231031	40.90	51500	-18.06	20240401	35000	20.57	20240227	51500	-18.06	20240401	29950	40.90	20231031	3.66	N	005290	500	257 억		4923714	N	N	20019	N	00	N
15	20240530	110208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42350	-650	5	-1.51	9131634350	215005	43.01	42700	43000	42000	55900	30100	43000	42471.69	9.58	0	-12907	45266	44132	43566	42432	41866	43850	42150	257	12900	500	31820	50	1	51414494	21774	17.10	2.70	12	0.42	2476.00	15658.00	51500	20240401	-17.77	29950	20231031	41.40	51500	-17.77	20240401	35000	21.00	20240227	51500	-17.77	20240401	29950	41.40	20231031	3.66	N	005290	500	257 억		4923714	N	N	20019	N	00	N
16	20240530	100208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42050	-950	5	-2.21	7262250200	170804	34.17	42700	43000	42000	55900	30100	43000	42517.99	9.58	0	-10122	45266	44132	43566	42432	41866	43850	42150	257	12900	500	31820	50	1	51414494	21620	16.98	2.69	12	0.33	2476.00	15658.00	51500	20240401	-18.35	29950	20231031	40.40	51500	-18.35	20240401	35000	20.14	20240227	51500	-18.35	20240401	29950	40.40	20231031	3.66	N	005290	500	257 억		4923714	N	N	20019	N	00	N
17	20240530	090209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42400	-600	5	-1.40	859505800	20194	4.04	42700	42800	42400	55900	30100	43000	42562.09	9.58	0	-1898	45266	44132	43566	42432	41866	43850	42150	257	12900	500	31820	50	1	51414494	21800	17.12	2.71	12	0.04	2476.00	15658.00	51500	20240401	-17.67	29950	20231031	41.57	51500	-17.67	20240401	35000	21.14	20240227	51500	-17.67	20240401	29950	41.57	20231031	3.66	N	005290	500	257 억		4923714	N	N	20019	N	00	N
18	20240529	160207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43000	-1350	5	-3.04	21671417450	495748	41.88	44600	44700	43000	57600	31050	44350	43716.40	9.65	0	-14403	46716	45532	44016	42832	41316	46125	43425	257	13250	500	32810	50	1	51414494	22108	17.37	2.75	12	0.96	2476.00	15658.00	51500	20240401	-16.50	29950	20231031	43.57	51500	-16.50	20240401	35000	22.86	20240227	51500	-16.50	20240401	29950	43.57	20231031	3.61	N	005290	500	257 억		4960066	N	N	20003	N	00	N
19	20240529	150208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43150	-1200	5	-2.71	20024874600	457515	38.65	44600	44700	43000	57600	31050	44350	43768.69	9.65	0	-13645	46716	45532	44016	42832	41316	46125	43425	257	13250	500	32810	50	1	51414494	22185	17.43	2.76	12	0.89	2476.00	15658.00	51500	20240401	-16.21	29950	20231031	44.07	51500	-16.21	20240401	35000	23.29	20240227	51500	-16.21	20240401	29950	44.07	20231031	3.61	N	005290	500	257 억		4960066	N	N	36178	N	00	N
20	20240529	140208	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43350	-1000	5	-2.25	16625761400	378737	31.99	44600	44700	43250	57600	31050	44350	43897.82	9.65	0	-9717	46716	45532	44016	42832	41316	46125	43425	257	13250	500	32810	50	1	51414494	22288	17.51	2.77	12	0.74	2476.00	15658.00	51500	20240401	-15.83	29950	20231031	44.74	51500	-15.83	20240401	35000	23.86	20240227	51500	-15.83	20240401	29950	44.74	20231031	3.61	N	005290	500	257 억		4960066	N	N	36178	N	00	N
21	20240529	130207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43600	-750	5	-1.69	14832206800	337417	28.50	44600	44700	43300	57600	31050	44350	43958.01	9.65	0	-5503	46716	45532	44016	42832	41316	46125	43425	257	13250	500	32810	50	1	51414494	22417	17.61	2.78	12	0.66	2476.00	15658.00	51500	20240401	-15.34	29950	20231031	45.58	51500	-15.34	20240401	35000	24.57	20240227	51500	-15.34	20240401	29950	45.58	20231031	3.61	N	005290	500	257 억		4960066	N	N	36178	N	00	N
22	20240529	120209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43550	-800	5	-1.80	12809792750	290878	24.57	44600	44700	43500	57600	31050	44350	44038.29	9.65	0	-7323	46716	45532	44016	42832	41316	46125	43425	257	13250	500	32810	50	1	51414494	22391	17.59	2.78	12	0.57	2476.00	15658.00	51500	20240401	-15.44	29950	20231031	45.41	51500	-15.44	20240401	35000	24.43	20240227	51500	-15.44	20240401	29950	45.41	20231031	3.61	N	005290	500	257 억		4960066	N	N	36178	N	00	N
23	20240529	110207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44000	-350	5	-0.79	10412577650	236024	19.94	44600	44700	43750	57600	31050	44350	44116.54	9.65	0	-731	46716	45532	44016	42832	41316	46125	43425	257	13250	500	32810	50	1	51414494	22622	17.77	2.81	12	0.46	2476.00	15658.00	51500	20240401	-14.56	29950	20231031	46.91	51500	-14.56	20240401	35000	25.71	20240227	51500	-14.56	20240401	29950	46.91	20231031	3.61	N	005290	500	257 억		4960066	N	N	36178	N	00	N
24	20240529	100206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44050	-300	5	-0.68	7328533900	165848	14.01	44600	44700	43850	57600	31050	44350	44188.19	9.65	0	-7053	46716	45532	44016	42832	41316	46125	43425	257	13250	500	32810	50	1	51414494	22648	17.79	2.81	12	0.32	2476.00	15658.00	51500	20240401	-14.47	29950	20231031	47.08	51500	-14.47	20240401	35000	25.86	20240227	51500	-14.47	20240401	29950	47.08	20231031	3.61	N	005290	500	257 억		4960066	N	N	36178	N	00	N
25	20240529	090207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44550	200	2	0.45	1508055000	33883	2.86	44600	44700	44150	57600	31050	44350	44508.05	9.65	0	-16700	46716	45532	44016	42832	41316	46125	43425	257	13250	500	32810	50	1	51414494	22905	17.99	2.85	12	0.07	2476.00	15658.00	51500	20240401	-13.50	29950	20231031	48.75	51500	-13.50	20240401	35000	27.29	20240227	51500	-13.50	20240401	29950	48.75	20231031	3.61	N	005290	500	257 억		4960066	N	N	36178	N	00	N
26	20240528	160206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44350	1650	2	3.86	52200944400	1175654	250.43	42900	45200	42500	55500	29900	42700	44403.40	9.39	0	162703	43500	43100	42300	41900	41100	43300	42100	257	12800	500	31590	50	1	51414494	22802	17.91	2.83	12	2.29	2476.00	15658.00	51500	20240401	-13.88	29950	20231031	48.08	51500	-13.88	20240401	35000	26.71	20240227	51500	-13.88	20240401	29950	48.08	20231031	3.68	N	005290	500	257 억		4828510	N	N	36055	N	00	N
27	20240528	150207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44400	1700	2	3.98	49962061350	1125214	239.69	42900	45200	42500	55500	29900	42700	44404.01	9.39	0	157227	43500	43100	42300	41900	41100	43300	42100	257	12800	500	31590	50	1	51414494	22828	17.93	2.84	12	2.19	2476.00	15658.00	51500	20240401	-13.79	29950	20231031	48.25	51500	-13.79	20240401	35000	26.86	20240227	51500	-13.79	20240401	29950	48.25	20231031	3.68	N	005290	500	257 억		4828510	N	N	9189	N	00	N
28	20240528	140209	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44350	1650	2	3.86	47147378950	1061842	226.19	42900	45200	42500	55500	29900	42700	44403.33	9.39	0	162353	43500	43100	42300	41900	41100	43300	42100	257	12800	500	31590	50	1	51414494	22802	17.91	2.83	12	2.07	2476.00	15658.00	51500	20240401	-13.88	29950	20231031	48.08	51500	-13.88	20240401	35000	26.71	20240227	51500	-13.88	20240401	29950	48.08	20231031	3.68	N	005290	500	257 억		4828510	N	N	9189	N	00	N
29	20240528	130206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44500	1800	2	4.22	45400969200	1022593	217.83	42900	45200	42500	55500	29900	42700	44399.79	9.39	0	162933	43500	43100	42300	41900	41100	43300	42100	257	12800	500	31590	50	1	51414494	22879	17.97	2.84	12	1.99	2476.00	15658.00	51500	20240401	-13.59	29950	20231031	48.58	51500	-13.59	20240401	35000	27.14	20240227	51500	-13.59	20240401	29950	48.58	20231031	3.68	N	005290	500	257 억		4828510	N	N	9189	N	00	N
30	20240528	120206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44500	1800	2	4.22	43136983250	971578	206.96	42900	45200	42500	55500	29900	42700	44400.89	9.39	0	168540	43500	43100	42300	41900	41100	43300	42100	257	12800	500	31590	50	1	51414494	22879	17.97	2.84	12	1.89	2476.00	15658.00	51500	20240401	-13.59	29950	20231031	48.58	51500	-13.59	20240401	35000	27.14	20240227	51500	-13.59	20240401	29950	48.58	20231031	3.68	N	005290	500	257 억		4828510	N	N	9189	N	00	N
31	20240528	110206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44700	2000	2	4.68	40766567450	918448	195.64	42900	45200	42500	55500	29900	42700	44388.47	9.39	0	168552	43500	43100	42300	41900	41100	43300	42100	257	12800	500	31590	50	1	51414494	22982	18.05	2.85	12	1.79	2476.00	15658.00	51500	20240401	-13.20	29950	20231031	49.25	51500	-13.20	20240401	35000	27.71	20240227	51500	-13.20	20240401	29950	49.25	20231031	3.68	N	005290	500	257 억		4828510	N	N	9189	N	00	N
32	20240528	100207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44550	1850	2	4.33	26660681850	603614	128.58	42900	44850	42500	55500	29900	42700	44171.21	9.39	0	84172	43500	43100	42300	41900	41100	43300	42100	257	12800	500	31590	50	1	51414494	22905	17.99	2.85	12	1.17	2476.00	15658.00	51500	20240401	-13.50	29950	20231031	48.75	51500	-13.50	20240401	35000	27.29	20240227	51500	-13.50	20240401	29950	48.75	20231031	3.68	N	005290	500	257 억		4828510	N	N	9189	N	00	N
33	20240528	090207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42650	-50	5	-0.12	946053550	22125	4.71	42900	42900	42500	55500	29900	42700	42762.72	9.39	0	-8620	43500	43100	42300	41900	41100	43300	42100	257	12800	500	31590	50	1	51414494	21928	17.23	2.72	12	0.04	2476.00	15658.00	51500	20240401	-17.18	29950	20231031	42.40	51500	-17.18	20240401	35000	21.86	20240227	51500	-17.18	20240401	29950	42.40	20231031	3.68	N	005290	500	257 억		4828510	N	N	9189	N	00	N
34	20240527	160204	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42700	900	2	2.15	19548513100	464561	56.46	41750	42700	41500	54300	29300	41800	42077.66	9.39	0	12408	43833	42816	42233	41216	40633	42525	40925	257	12500	500	30930	50	1	51414494	21954	17.25	2.73	12	0.90	2476.00	15658.00	51500	20240401	-17.09	29950	20231031	42.57	51500	-17.09	20240401	35000	22.00	20240227	51500	-17.09	20240401	29950	42.57	20231031	3.65	N	005290	500	257 억		4825696	N	N	9189	N	00	N
35	20240527	150205	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42650	850	2	2.03	17188665950	409204	49.73	41750	42700	41500	54300	29300	41800	42005.13	9.39	0	12549	43833	42816	42233	41216	40633	42525	40925	257	12500	500	30930	50	1	51414494	21928	17.23	2.72	12	0.80	2476.00	15658.00	51500	20240401	-17.18	29950	20231031	42.40	51500	-17.18	20240401	35000	21.86	20240227	51500	-17.18	20240401	29950	42.40	20231031	3.65	N	005290	500	257 억		4825696	N	N	447	N	00	N
36	20240527	140207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41900	100	2	0.24	12006709350	286495	34.82	41750	42350	41500	54300	29300	41800	41908.97	9.39	0	7507	43833	42816	42233	41216	40633	42525	40925	257	12500	500	30930	50	1	51414494	21543	16.92	2.68	12	0.56	2476.00	15658.00	51500	20240401	-18.64	29950	20231031	39.90	51500	-18.64	20240401	35000	19.71	20240227	51500	-18.64	20240401	29950	39.90	20231031	3.65	N	005290	500	257 억		4825696	N	N	447	N	00	N
37	20240527	130206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42000	200	2	0.48	10982550850	262050	31.85	41750	42350	41500	54300	29300	41800	41910.14	9.39	0	4246	43833	42816	42233	41216	40633	42525	40925	257	12500	500	30930	50	1	51414494	21594	16.96	2.68	12	0.51	2476.00	15658.00	51500	20240401	-18.45	29950	20231031	40.23	51500	-18.45	20240401	35000	20.00	20240227	51500	-18.45	20240401	29950	40.23	20231031	3.65	N	005290	500	257 억		4825696	N	N	447	N	00	N
38	20240527	120206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41850	50	2	0.12	9811794350	234192	28.46	41750	42350	41500	54300	29300	41800	41896.37	9.39	0	274	43833	42816	42233	41216	40633	42525	40925	257	12500	500	30930	50	1	51414494	21517	16.90	2.67	12	0.46	2476.00	15658.00	51500	20240401	-18.74	29950	20231031	39.73	51500	-18.74	20240401	35000	19.57	20240227	51500	-18.74	20240401	29950	39.73	20231031	3.65	N	005290	500	257 억		4825696	N	N	447	N	00	N
39	20240527	110206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41850	50	2	0.12	8134482550	194232	23.61	41750	42350	41500	54300	29300	41800	41880.24	9.39	0	3968	43833	42816	42233	41216	40633	42525	40925	257	12500	500	30930	50	1	51414494	21517	16.90	2.67	12	0.38	2476.00	15658.00	51500	20240401	-18.74	29950	20231031	39.73	51500	-18.74	20240401	35000	19.57	20240227	51500	-18.74	20240401	29950	39.73	20231031	3.65	N	005290	500	257 억		4825696	N	N	447	N	00	N
40	20240527	100207	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42100	300	2	0.72	6183243150	147654	17.95	41750	42350	41500	54300	29300	41800	41876.57	9.39	0	10428	43833	42816	42233	41216	40633	42525	40925	257	12500	500	30930	50	1	51414494	21646	17.00	2.69	12	0.29	2476.00	15658.00	51500	20240401	-18.25	29950	20231031	40.57	51500	-18.25	20240401	35000	20.29	20240227	51500	-18.25	20240401	29950	40.57	20231031	3.65	N	005290	500	257 억		4825696	N	N	447	N	00	N
41	20240527	090206	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41500	-300	5	-0.72	1025010650	24577	2.99	41750	41800	41500	54300	29300	41800	41706.06	9.39	0	-5906	43833	42816	42233	41216	40633	42525	40925	257	12500	500	30930	50	1	51414494	21337	16.76	2.65	12	0.05	2476.00	15658.00	51500	20240401	-19.42	29950	20231031	38.56	51500	-19.42	20240401	35000	18.57	20240227	51500	-19.42	20240401	29950	38.56	20231031	3.65	N	005290	500	257 억		4825696	N	N	447	N	00	N
42	20240524	160159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41800	-1850	5	-4.24	34469381800	818393	147.04	43000	43250	41650	56700	30600	43650	42117.10	9.43	0	-33689	45750	44700	44000	42950	42250	44350	42600	257	13050	500	32300	50	1	51414494	21491	16.88	2.67	12	1.59	2476.00	15658.00	51500	20240401	-18.83	29950	20230517	39.57	51500	-18.83	20240401	35000	19.43	20240227	51500	-18.83	20240401	29950	39.57	20231031	3.72	N	005290	500	257 억		4848573	N	N	447	N	00	N
43	20240524	150201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41800	-1850	5	-4.24	31506474400	747498	134.30	43000	43250	41650	56700	30600	43650	42147.60	9.43	0	-37201	45750	44700	44000	42950	42250	44350	42600	257	13050	500	32300	50	1	51414494	21491	16.88	2.67	12	1.45	2476.00	15658.00	51500	20240401	-18.83	29950	20230517	39.57	51500	-18.83	20240401	35000	19.43	20240227	51500	-18.83	20240401	29950	39.57	20231031	3.72	N	005290	500	257 억		4848573	N	N	23724	N	00	N
44	20240524	140201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42000	-1650	5	-3.78	27742693900	657586	118.15	43000	43250	41650	56700	30600	43650	42186.88	9.43	0	-34688	45750	44700	44000	42950	42250	44350	42600	257	13050	500	32300	50	1	51414494	21594	16.96	2.68	12	1.28	2476.00	15658.00	51500	20240401	-18.45	29950	20230517	40.23	51500	-18.45	20240401	35000	20.00	20240227	51500	-18.45	20240401	29950	40.23	20231031	3.72	N	005290	500	257 억		4848573	N	N	23724	N	00	N
45	20240524	130200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42050	-1600	5	-3.67	24967957550	591457	106.27	43000	43250	41650	56700	30600	43650	42212.34	9.43	0	-30264	45750	44700	44000	42950	42250	44350	42600	257	13050	500	32300	50	1	51414494	21620	16.98	2.69	12	1.15	2476.00	15658.00	51500	20240401	-18.35	29950	20230517	40.40	51500	-18.35	20240401	35000	20.14	20240227	51500	-18.35	20240401	29950	40.40	20231031	3.72	N	005290	500	257 억		4848573	N	N	23724	N	00	N
46	20240524	120201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42450	-1200	5	-2.75	21881359850	518242	93.11	43000	43250	41650	56700	30600	43650	42220.03	9.43	0	-25030	45750	44700	44000	42950	42250	44350	42600	257	13050	500	32300	50	1	51414494	21825	17.14	2.71	12	1.01	2476.00	15658.00	51500	20240401	-17.57	29950	20230517	41.74	51500	-17.57	20240401	35000	21.29	20240227	51500	-17.57	20240401	29950	41.74	20231031	3.72	N	005290	500	257 억		4848573	N	N	23724	N	00	N
47	20240524	110159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42300	-1350	5	-3.09	19962534400	473095	85.00	43000	43250	41650	56700	30600	43650	42193.11	9.43	0	-36108	45750	44700	44000	42950	42250	44350	42600	257	13050	500	32300	50	1	51414494	21748	17.08	2.70	12	0.92	2476.00	15658.00	51500	20240401	-17.86	29950	20230517	41.24	51500	-17.86	20240401	35000	20.86	20240227	51500	-17.86	20240401	29950	41.24	20231031	3.72	N	005290	500	257 억		4848573	N	N	23724	N	00	N
48	20240524	100200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42500	-1150	5	-2.63	16729140050	397004	71.33	43000	43250	41650	56700	30600	43650	42135.36	9.43	0	-51823	45750	44700	44000	42950	42250	44350	42600	257	13050	500	32300	50	1	51414494	21851	17.16	2.71	12	0.77	2476.00	15658.00	51500	20240401	-17.48	29950	20230517	41.90	51500	-17.48	20240401	35000	21.43	20240227	51500	-17.48	20240401	29950	41.90	20231031	3.72	N	005290	500	257 억		4848573	N	N	23724	N	00	N
49	20240524	090200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	-850	5	-1.95	1130952400	26296	4.72	43000	43250	42800	56700	30600	43650	42988.02	9.43	0	213	45750	44700	44000	42950	42250	44350	42600	257	13050	500	32300	50	1	51414494	22005	17.29	2.73	12	0.05	2476.00	15658.00	51500	20240401	-16.89	29950	20230517	42.90	51500	-16.89	20240401	35000	22.29	20240227	51500	-16.89	20240401	29950	42.90	20231031	3.72	N	005290	500	257 억		4848573	N	N	23724	N	00	N
50	20240523	160159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43650	-900	5	-2.02	24206463500	551131	127.38	45000	45050	43300	57900	31200	44550	43921.98	9.50	0	-35998	45883	45216	44333	43666	42783	45550	44000	257	13350	500	32960	50	1	51414494	22442	17.63	2.79	12	1.07	2476.00	15658.00	51500	20240401	-15.24	29950	20230516	45.74	51500	-15.24	20240401	35000	24.71	20240227	51500	-15.24	20240401	29950	45.74	20231031	3.80	N	005290	500	257 억		4884945	N	N	23724	N	00	N
51	20240523	150201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43900	-650	5	-1.46	22144537200	504007	116.49	45000	45050	43300	57900	31200	44550	43936.96	9.50	0	-45527	45883	45216	44333	43666	42783	45550	44000	257	13350	500	32960	50	1	51414494	22571	17.73	2.80	12	0.98	2476.00	15658.00	51500	20240401	-14.76	29950	20230516	46.58	51500	-14.76	20240401	35000	25.43	20240227	51500	-14.76	20240401	29950	46.58	20231031	3.80	N	005290	500	257 억		4884945	N	N	2380	N	00	N
52	20240523	140201	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43950	-600	5	-1.35	19874740550	452239	104.53	45000	45050	43300	57900	31200	44550	43947.43	9.50	0	-49203	45883	45216	44333	43666	42783	45550	44000	257	13350	500	32960	50	1	51414494	22597	17.75	2.81	12	0.88	2476.00	15658.00	51500	20240401	-14.66	29950	20230516	46.74	51500	-14.66	20240401	35000	25.57	20240227	51500	-14.66	20240401	29950	46.74	20231031	3.80	N	005290	500	257 억		4884945	N	N	2380	N	00	N
53	20240523	130200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44250	-300	5	-0.67	17239966450	392537	90.73	45000	45050	43300	57900	31200	44550	43919.34	9.50	0	-58552	45883	45216	44333	43666	42783	45550	44000	257	13350	500	32960	50	1	51414494	22751	17.87	2.83	12	0.76	2476.00	15658.00	51500	20240401	-14.08	29950	20230516	47.75	51500	-14.08	20240401	35000	26.43	20240227	51500	-14.08	20240401	29950	47.75	20231031	3.80	N	005290	500	257 억		4884945	N	N	2380	N	00	N
54	20240523	120159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43950	-600	5	-1.35	15262850000	347726	80.37	45000	45050	43300	57900	31200	44550	43893.32	9.50	0	-63674	45883	45216	44333	43666	42783	45550	44000	257	13350	500	32960	50	1	51414494	22597	17.75	2.81	12	0.68	2476.00	15658.00	51500	20240401	-14.66	29950	20230516	46.74	51500	-14.66	20240401	35000	25.57	20240227	51500	-14.66	20240401	29950	46.74	20231031	3.80	N	005290	500	257 억		4884945	N	N	2380	N	00	N
55	20240523	110159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43550	-1000	5	-2.24	12609914450	287135	66.37	45000	45050	43300	57900	31200	44550	43916.33	9.50	0	-65350	45883	45216	44333	43666	42783	45550	44000	257	13350	500	32960	50	1	51414494	22391	17.59	2.78	12	0.56	2476.00	15658.00	51500	20240401	-15.44	29950	20230516	45.41	51500	-15.44	20240401	35000	24.43	20240227	51500	-15.44	20240401	29950	45.41	20231031	3.80	N	005290	500	257 억		4884945	N	N	2380	N	00	N
56	20240523	100158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44050	-500	5	-1.12	7715651400	174869	40.42	45000	45050	43750	57900	31200	44550	44122.47	9.50	0	-34485	45883	45216	44333	43666	42783	45550	44000	257	13350	500	32960	50	1	51414494	22648	17.79	2.81	12	0.34	2476.00	15658.00	51500	20240401	-14.47	29950	20230516	47.08	51500	-14.47	20240401	35000	25.86	20240227	51500	-14.47	20240401	29950	47.08	20231031	3.80	N	005290	500	257 억		4884945	N	N	2380	N	00	N
57	20240523	090200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44500	-50	5	-0.11	915047050	20419	4.72	45000	45050	44400	57900	31200	44550	44813.51	9.50	0	-5697	45883	45216	44333	43666	42783	45550	44000	257	13350	500	32960	50	1	51414494	22879	17.97	2.84	12	0.04	2476.00	15658.00	51500	20240401	-13.59	29950	20230516	48.58	51500	-13.59	20240401	35000	27.14	20240227	51500	-13.59	20240401	29950	48.58	20231031	3.80	N	005290	500	257 억		4884945	N	N	2380	N	00	N
58	20240522	160157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44550	400	2	0.91	19058112250	428354	72.13	44250	45000	43450	57300	30950	44150	44491.35	9.51	0	-3957	45583	44866	44133	43416	42683	45225	43775	257	13150	500	32670	50	1	51414494	22905	17.99	2.85	12	0.83	2476.00	15658.00	51500	20240401	-13.50	29600	20230515	50.51	51500	-13.50	20240401	35000	27.29	20240227	51500	-13.50	20240401	29950	48.75	20231031	3.81	N	005290	500	257 억		4887121	N	N	2377	N	00	N
59	20240522	150200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44450	300	2	0.68	17839462350	400961	67.52	44250	45000	43450	57300	30950	44150	44491.98	9.51	0	-1725	45583	44866	44133	43416	42683	45225	43775	257	13150	500	32670	50	1	51414494	22854	17.95	2.84	12	0.78	2476.00	15658.00	51500	20240401	-13.69	29600	20230515	50.17	51500	-13.69	20240401	35000	27.00	20240227	51500	-13.69	20240401	29950	48.41	20231031	3.81	N	005290	500	257 억		4887121	N	N	5593	N	00	N
60	20240522	140158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44450	300	2	0.68	15908549300	357453	60.19	44250	45000	43450	57300	30950	44150	44505.54	9.51	0	2569	45583	44866	44133	43416	42683	45225	43775	257	13150	500	32670	50	1	51414494	22854	17.95	2.84	12	0.70	2476.00	15658.00	51500	20240401	-13.69	29600	20230515	50.17	51500	-13.69	20240401	35000	27.00	20240227	51500	-13.69	20240401	29950	48.41	20231031	3.81	N	005290	500	257 억		4887121	N	N	5593	N	00	N
61	20240522	130200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44700	550	2	1.25	14344739500	322380	54.29	44250	45000	43450	57300	30950	44150	44496.64	9.51	0	5421	45583	44866	44133	43416	42683	45225	43775	257	13150	500	32670	50	1	51414494	22982	18.05	2.85	12	0.63	2476.00	15658.00	51500	20240401	-13.20	29600	20230515	51.01	51500	-13.20	20240401	35000	27.71	20240227	51500	-13.20	20240401	29950	49.25	20231031	3.81	N	005290	500	257 억		4887121	N	N	5593	N	00	N
62	20240522	120158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44700	550	2	1.25	12878662650	289660	48.78	44250	45000	43450	57300	30950	44150	44461.58	9.51	0	8090	45583	44866	44133	43416	42683	45225	43775	257	13150	500	32670	50	1	51414494	22982	18.05	2.85	12	0.56	2476.00	15658.00	51500	20240401	-13.20	29600	20230515	51.01	51500	-13.20	20240401	35000	27.71	20240227	51500	-13.20	20240401	29950	49.25	20231031	3.81	N	005290	500	257 억		4887121	N	N	5593	N	00	N
63	20240522	110159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44700	550	2	1.25	10824519700	243512	41.00	44250	45000	43450	57300	30950	44150	44452.00	9.51	0	3574	45583	44866	44133	43416	42683	45225	43775	257	13150	500	32670	50	1	51414494	22982	18.05	2.85	12	0.47	2476.00	15658.00	51500	20240401	-13.20	29600	20230515	51.01	51500	-13.20	20240401	35000	27.71	20240227	51500	-13.20	20240401	29950	49.25	20231031	3.81	N	005290	500	257 억		4887121	N	N	5593	N	00	N
64	20240522	100158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44500	350	2	0.79	6085983850	137643	23.18	44250	44750	43450	57300	30950	44150	44215.84	9.51	0	-13680	45583	44866	44133	43416	42683	45225	43775	257	13150	500	32670	50	1	51414494	22879	17.97	2.84	12	0.27	2476.00	15658.00	51500	20240401	-13.59	29600	20230515	50.34	51500	-13.59	20240401	35000	27.14	20240227	51500	-13.59	20240401	29950	48.58	20231031	3.81	N	005290	500	257 억		4887121	N	N	5593	N	00	N
65	20240522	090159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43900	-250	5	-0.57	732134500	16641	2.80	44250	44300	43650	57300	30950	44150	43993.45	9.51	0	-10224	45583	44866	44133	43416	42683	45225	43775	257	13150	500	32670	50	1	51414494	22571	17.73	2.80	12	0.03	2476.00	15658.00	51500	20240401	-14.76	29600	20230515	48.31	51500	-14.76	20240401	35000	25.43	20240227	51500	-14.76	20240401	29950	46.58	20231031	3.81	N	005290	500	257 억		4887121	N	N	5593	N	00	N
66	20240521	160157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44150	950	2	2.20	26006380800	588035	98.67	43800	44850	43400	56100	30250	43200	44226.42	9.43	0	36307	44333	43766	43133	42566	41933	43450	42250	257	12900	500	31960	50	1	51414494	22699	17.83	2.82	12	1.14	2476.00	15658.00	51500	20240401	-14.27	29600	20230515	49.16	51500	-14.27	20240401	35000	26.14	20240227	51500	-14.27	20240401	29950	47.41	20231031	3.85	N	005290	500	257 억		4848902	N	N	5591	N	00	N
67	20240521	150159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44150	950	2	2.20	24596965650	556097	93.31	43800	44850	43400	56100	30250	43200	44231.96	9.43	0	33945	44333	43766	43133	42566	41933	43450	42250	257	12900	500	31960	50	1	51414494	22699	17.83	2.82	12	1.08	2476.00	15658.00	51500	20240401	-14.27	29600	20230515	49.16	51500	-14.27	20240401	35000	26.14	20240227	51500	-14.27	20240401	29950	47.41	20231031	3.85	N	005290	500	257 억		4848902	N	N	24	N	00	N
68	20240521	140158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44550	1350	2	3.12	21763341950	492213	82.59	43800	44850	43400	56100	30250	43200	44215.88	9.43	0	40575	44333	43766	43133	42566	41933	43450	42250	257	12900	500	31960	50	1	51414494	22905	17.99	2.85	12	0.96	2476.00	15658.00	51500	20240401	-13.50	29600	20230515	50.51	51500	-13.50	20240401	35000	27.29	20240227	51500	-13.50	20240401	29950	48.75	20231031	3.85	N	005290	500	257 억		4848902	N	N	24	N	00	N
69	20240521	130200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44200	1000	2	2.31	17845364550	404222	67.83	43800	44600	43400	56100	30250	43200	44148.10	9.43	0	21303	44333	43766	43133	42566	41933	43450	42250	257	12900	500	31960	50	1	51414494	22725	17.85	2.82	12	0.79	2476.00	15658.00	51500	20240401	-14.17	29600	20230515	49.32	51500	-14.17	20240401	35000	26.29	20240227	51500	-14.17	20240401	29950	47.58	20231031	3.85	N	005290	500	257 억		4848902	N	N	24	N	00	N
70	20240521	120158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44300	1100	2	2.55	16704355150	378436	63.50	43800	44600	43400	56100	30250	43200	44141.21	9.43	0	20963	44333	43766	43133	42566	41933	43450	42250	257	12900	500	31960	50	1	51414494	22777	17.89	2.83	12	0.74	2476.00	15658.00	51500	20240401	-13.98	29600	20230515	49.66	51500	-13.98	20240401	35000	26.57	20240227	51500	-13.98	20240401	29950	47.91	20231031	3.85	N	005290	500	257 억		4848902	N	N	24	N	00	N
71	20240521	110200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44450	1250	2	2.89	14298362350	324013	54.37	43800	44600	43400	56100	30250	43200	44129.80	9.43	0	22074	44333	43766	43133	42566	41933	43450	42250	257	12900	500	31960	50	1	51414494	22854	17.95	2.84	12	0.63	2476.00	15658.00	51500	20240401	-13.69	29600	20230515	50.17	51500	-13.69	20240401	35000	27.00	20240227	51500	-13.69	20240401	29950	48.41	20231031	3.85	N	005290	500	257 억		4848902	N	N	24	N	00	N
72	20240521	100159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44100	900	2	2.08	10589756250	240388	40.34	43800	44600	43400	56100	30250	43200	44053.78	9.43	0	15929	44333	43766	43133	42566	41933	43450	42250	257	12900	500	31960	50	1	51414494	22674	17.81	2.82	12	0.47	2476.00	15658.00	51500	20240401	-14.37	29600	20230515	48.99	51500	-14.37	20240401	35000	26.00	20240227	51500	-14.37	20240401	29950	47.25	20231031	3.85	N	005290	500	257 억		4848902	N	N	24	N	00	N
73	20240521	090157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43850	650	2	1.50	1631523850	37196	6.24	43800	44050	43700	56100	30250	43200	43868.00	9.43	0	11501	44333	43766	43133	42566	41933	43450	42250	257	12900	500	31960	50	1	51414494	22545	17.71	2.80	12	0.07	2476.00	15658.00	51500	20240401	-14.85	29600	20230515	48.14	51500	-14.85	20240401	35000	25.29	20240227	51500	-14.85	20240401	29950	46.41	20231031	3.85	N	005290	500	257 억		4848902	N	N	24	N	00	N
74	20240517	160159	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43450	-900	5	-2.03	23605820550	537223	78.87	44500	44750	43350	57600	31050	44350	43941.21	9.36	0	13855	46116	45232	44666	43782	43216	44950	43500	257	13250	500	32810	50	1	51414494	22340	17.55	2.77	12	1.04	2476.00	15658.00	51500	20240401	-15.63	29600	20230515	46.79	51500	-15.63	20240401	35000	24.14	20240227	51500	-15.63	20240401	29950	45.08	20230517	3.81	N	005290	500	257 억		4812096	N	N	292	N	00	N
75	20240517	150200	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43550	-800	5	-1.80	20889220000	474690	69.69	44500	44750	43500	57600	31050	44350	44006.02	9.36	0	18013	46116	45232	44666	43782	43216	44950	43500	257	13250	500	32810	50	1	51414494	22391	17.59	2.78	12	0.92	2476.00	15658.00	51500	20240401	-15.44	29600	20230515	47.13	51500	-15.44	20240401	35000	24.43	20240227	51500	-15.44	20240401	29950	45.41	20230517	3.81	N	005290	500	257 억		4812096	N	N	5361	N	00	N
76	20240517	140157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43650	-700	5	-1.58	17758293700	402820	59.14	44500	44750	43550	57600	31050	44350	44084.93	9.36	0	14293	46116	45232	44666	43782	43216	44950	43500	257	13250	500	32810	50	1	51414494	22442	17.63	2.79	12	0.78	2476.00	15658.00	51500	20240401	-15.24	29600	20230515	47.47	51500	-15.24	20240401	35000	24.71	20240227	51500	-15.24	20240401	29950	45.74	20230517	3.81	N	005290	500	257 억		4812096	N	N	5361	N	00	N
77	20240517	130158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43750	-600	5	-1.35	15083017300	341532	50.14	44500	44750	43700	57600	31050	44350	44162.82	9.36	0	22918	46116	45232	44666	43782	43216	44950	43500	257	13250	500	32810	50	1	51414494	22494	17.67	2.79	12	0.66	2476.00	15658.00	51500	20240401	-15.05	29600	20230515	47.80	51500	-15.05	20240401	35000	25.00	20240227	51500	-15.05	20240401	29950	46.08	20230517	3.81	N	005290	500	257 억		4812096	N	N	5361	N	00	N
78	20240517	120157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44050	-300	5	-0.68	13282691550	300482	44.11	44500	44750	43700	57600	31050	44350	44204.61	9.36	0	31864	46116	45232	44666	43782	43216	44950	43500	257	13250	500	32810	50	1	51414494	22648	17.79	2.81	12	0.58	2476.00	15658.00	51500	20240401	-14.47	29600	20230515	48.82	51500	-14.47	20240401	35000	25.86	20240227	51500	-14.47	20240401	29950	47.08	20230517	3.81	N	005290	500	257 억		4812096	N	N	5361	N	00	N
79	20240517	110157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44050	-300	5	-0.68	11712624100	264839	38.88	44500	44750	43700	57600	31050	44350	44225.45	9.36	0	30820	46116	45232	44666	43782	43216	44950	43500	257	13250	500	32810	50	1	51414494	22648	17.79	2.81	12	0.52	2476.00	15658.00	51500	20240401	-14.47	29600	20230515	48.82	51500	-14.47	20240401	35000	25.86	20240227	51500	-14.47	20240401	29950	47.08	20230517	3.81	N	005290	500	257 억		4812096	N	N	5361	N	00	N
80	20240517	100156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44200	-150	5	-0.34	7521357650	170012	24.96	44500	44750	43700	57600	31050	44350	44240.15	9.36	0	1541	46116	45232	44666	43782	43216	44950	43500	257	13250	500	32810	50	1	51414494	22725	17.85	2.82	12	0.33	2476.00	15658.00	51500	20240401	-14.17	29600	20230515	49.32	51500	-14.17	20240401	35000	26.29	20240227	51500	-14.17	20240401	29950	47.58	20230517	3.81	N	005290	500	257 억		4812096	N	N	5361	N	00	N
81	20240517	090157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44550	200	2	0.45	775630650	17442	2.56	44500	44600	44250	57600	31050	44350	44469.16	9.36	0	5725	46116	45232	44666	43782	43216	44950	43500	257	13250	500	32810	50	1	51414494	22905	17.99	2.85	12	0.03	2476.00	15658.00	51500	20240401	-13.50	29600	20230515	50.51	51500	-13.50	20240401	35000	27.29	20240227	51500	-13.50	20240401	29950	48.75	20230517	3.81	N	005290	500	257 억		4812096	N	N	5361	N	00	N
82	20240516	160157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44350	50	2	0.11	29971783650	670090	148.09	45100	45550	44100	57500	31050	44300	44729.20	9.33	0	11231	45433	44866	44483	43916	43533	44675	43725	257	13200	500	32780	50	1	51414494	22802	17.91	2.83	12	1.30	2476.00	15658.00	51500	20240401	-13.88	29500	20230509	50.34	51500	-13.88	20240401	35000	26.71	20240227	51500	-13.88	20240401	29950	48.08	20230516	3.91	N	005290	500	257 억		4795078	N	N	5361	N	00	N
83	20240516	150155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44400	100	2	0.23	28424102550	635197	140.38	45100	45550	44100	57500	31050	44300	44748.48	9.33	0	9707	45433	44866	44483	43916	43533	44675	43725	257	13200	500	32780	50	1	51414494	22828	17.93	2.84	12	1.24	2476.00	15658.00	51500	20240401	-13.79	29500	20230509	50.51	51500	-13.79	20240401	35000	26.86	20240227	51500	-13.79	20240401	29950	48.25	20230516	3.91	N	005290	500	257 억		4795078	N	N	404	N	00	N
84	20240516	140158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44400	100	2	0.23	23655448300	527388	116.55	45100	45550	44250	57500	31050	44300	44853.98	9.33	0	16850	45433	44866	44483	43916	43533	44675	43725	257	13200	500	32780	50	1	51414494	22828	17.93	2.84	12	1.03	2476.00	15658.00	51500	20240401	-13.79	29500	20230509	50.51	51500	-13.79	20240401	35000	26.86	20240227	51500	-13.79	20240401	29950	48.25	20230516	3.91	N	005290	500	257 억		4795078	N	N	404	N	00	N
85	20240516	130157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44550	250	2	0.56	19696455800	438146	96.83	45100	45550	44500	57500	31050	44300	44954.09	9.33	0	21783	45433	44866	44483	43916	43533	44675	43725	257	13200	500	32780	50	1	51414494	22905	17.99	2.85	12	0.85	2476.00	15658.00	51500	20240401	-13.50	29500	20230509	51.02	51500	-13.50	20240401	35000	27.29	20240227	51500	-13.50	20240401	29950	48.75	20230516	3.91	N	005290	500	257 억		4795078	N	N	404	N	00	N
86	20240516	120157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44850	550	2	1.24	17366473350	386027	85.31	45100	45550	44550	57500	31050	44300	44987.72	9.33	0	31678	45433	44866	44483	43916	43533	44675	43725	257	13200	500	32780	50	1	51414494	23059	18.11	2.86	12	0.75	2476.00	15658.00	51500	20240401	-12.91	29500	20230509	52.03	51500	-12.91	20240401	35000	28.14	20240227	51500	-12.91	20240401	29950	49.75	20230516	3.91	N	005290	500	257 억		4795078	N	N	404	N	00	N
87	20240516	110156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45050	750	2	1.69	14426895800	320420	70.81	45100	45550	44550	57500	31050	44300	45024.95	9.33	0	7592	45433	44866	44483	43916	43533	44675	43725	257	13200	500	32780	50	1	51414494	23162	18.19	2.88	12	0.62	2476.00	15658.00	51500	20240401	-12.52	29500	20230509	52.71	51500	-12.52	20240401	35000	28.71	20240227	51500	-12.52	20240401	29950	50.42	20230516	3.91	N	005290	500	257 억		4795078	N	N	404	N	00	N
88	20240516	100157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44800	500	2	1.13	10894276800	241655	53.40	45100	45550	44600	57500	31050	44300	45081.94	9.33	0	12446	45433	44866	44483	43916	43533	44675	43725	257	13200	500	32780	50	1	51414494	23034	18.09	2.86	12	0.47	2476.00	15658.00	51500	20240401	-13.01	29500	20230509	51.86	51500	-13.01	20240401	35000	28.00	20240227	51500	-13.01	20240401	29950	49.58	20230516	3.91	N	005290	500	257 억		4795078	N	N	404	N	00	N
89	20240516	090156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45300	1000	2	2.26	2312826000	51128	11.30	45100	45550	45100	57500	31050	44300	45236.00	9.33	0	10424	45433	44866	44483	43916	43533	44675	43725	257	13200	500	32780	50	1	51414494	23291	18.30	2.89	12	0.10	2476.00	15658.00	51500	20240401	-12.04	29500	20230509	53.56	51500	-12.04	20240401	35000	29.43	20240227	51500	-12.04	20240401	29950	51.25	20230516	3.91	N	005290	500	257 억		4795078	N	N	404	N	00	N
90	20240514	160158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44300	-250	5	-0.56	19850481300	446899	41.13	44900	45050	44100	57900	31200	44550	44418.36	9.44	0	-61130	47850	46200	45200	43550	42550	45700	43050	257	13350	500	32960	50	1	51414494	22777	17.89	2.83	12	0.87	2476.00	15658.00	51500	20240401	-13.98	29500	20230509	50.17	51500	-13.98	20240401	35000	26.57	20240227	51500	-13.98	20240401	29600	49.66	20230515	3.88	N	005290	500	257 억		4851483	N	N	404	N	00	N
91	20240514	150158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44350	-200	5	-0.45	18162089050	408814	37.62	44900	45050	44100	57900	31200	44550	44426.29	9.44	0	-57299	47850	46200	45200	43550	42550	45700	43050	257	13350	500	32960	50	1	51414494	22802	17.91	2.83	12	0.80	2476.00	15658.00	51500	20240401	-13.88	29500	20230509	50.34	51500	-13.88	20240401	35000	26.71	20240227	51500	-13.88	20240401	29600	49.83	20230515	3.88	N	005290	500	257 억		4851483	N	N	1270	N	00	N
92	20240514	140158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44350	-200	5	-0.45	15983375150	359659	33.10	44900	45050	44100	57900	31200	44550	44440.36	9.44	0	-57979	47850	46200	45200	43550	42550	45700	43050	257	13350	500	32960	50	1	51414494	22802	17.91	2.83	12	0.70	2476.00	15658.00	51500	20240401	-13.88	29500	20230509	50.34	51500	-13.88	20240401	35000	26.71	20240227	51500	-13.88	20240401	29600	49.83	20230515	3.88	N	005290	500	257 억		4851483	N	N	1270	N	00	N
93	20240514	130157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44300	-250	5	-0.56	13416345650	301647	27.76	44900	45050	44200	57900	31200	44550	44476.97	9.44	0	-40371	47850	46200	45200	43550	42550	45700	43050	257	13350	500	32960	50	1	51414494	22777	17.89	2.83	12	0.59	2476.00	15658.00	51500	20240401	-13.98	29500	20230509	50.17	51500	-13.98	20240401	35000	26.57	20240227	51500	-13.98	20240401	29600	49.66	20230515	3.88	N	005290	500	257 억		4851483	N	N	1270	N	00	N
94	20240514	120158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44550	0	3	0.00	11081452950	248997	22.91	44900	45050	44200	57900	31200	44550	44504.36	9.44	0	-25275	47850	46200	45200	43550	42550	45700	43050	257	13350	500	32960	50	1	51414494	22905	17.99	2.85	12	0.48	2476.00	15658.00	51500	20240401	-13.50	29500	20230509	51.02	51500	-13.50	20240401	35000	27.29	20240227	51500	-13.50	20240401	29600	50.51	20230515	3.88	N	005290	500	257 억		4851483	N	N	1270	N	00	N
95	20240514	110157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44700	150	2	0.34	8928252400	200731	18.47	44900	45050	44200	57900	31200	44550	44478.69	9.44	0	-19658	47850	46200	45200	43550	42550	45700	43050	257	13350	500	32960	50	1	51414494	22982	18.05	2.85	12	0.39	2476.00	15658.00	51500	20240401	-13.20	29500	20230509	51.53	51500	-13.20	20240401	35000	27.71	20240227	51500	-13.20	20240401	29600	51.01	20230515	3.88	N	005290	500	257 억		4851483	N	N	1270	N	00	N
96	20240514	100157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44350	-200	5	-0.45	5814007800	130589	12.02	44900	45050	44200	57900	31200	44550	44521.42	9.44	0	-10576	47850	46200	45200	43550	42550	45700	43050	257	13350	500	32960	50	1	51414494	22802	17.91	2.83	12	0.25	2476.00	15658.00	51500	20240401	-13.88	29500	20230509	50.34	51500	-13.88	20240401	35000	26.71	20240227	51500	-13.88	20240401	29600	49.83	20230515	3.88	N	005290	500	257 억		4851483	N	N	1270	N	00	N
97	20240514	090157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44600	50	2	0.11	498002400	11114	1.02	44900	45050	44600	57900	31200	44550	44808.61	9.44	0	-678	47850	46200	45200	43550	42550	45700	43050	257	13350	500	32960	50	1	51414494	22931	18.01	2.85	12	0.02	2476.00	15658.00	51500	20240401	-13.40	29500	20230509	51.19	51500	-13.40	20240401	35000	27.43	20240227	51500	-13.40	20240401	29600	50.68	20230515	3.88	N	005290	500	257 억		4851483	N	N	1270	N	00	N
98	20240513	160158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44550	-2100	5	-4.50	48424713300	1075734	107.57	46750	46850	44200	60600	32700	46650	45015.86	9.49	0	16892	49516	48082	47016	45582	44516	47550	45050	257	13950	500	34520	50	1	51414494	22905	17.99	2.85	12	2.09	2476.00	15658.00	51500	20240401	-13.50	29000	20230504	53.62	51500	-13.50	20240401	35000	27.29	20240227	51500	-13.50	20240401	29600	50.51	20230515	3.88	N	005290	500	257 억		4880658	N	N	1270	N	00	N
99	20240513	150158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44600	-2050	5	-4.39	45219198850	1003807	100.38	46750	46850	44200	60600	32700	46650	45047.65	9.49	0	11936	49516	48082	47016	45582	44516	47550	45050	257	13950	500	34520	50	1	51414494	22931	18.01	2.85	12	1.95	2476.00	15658.00	51500	20240401	-13.40	29000	20230504	53.79	51500	-13.40	20240401	35000	27.43	20240227	51500	-13.40	20240401	29600	50.68	20230515	3.88	N	005290	500	257 억		4880658	N	N	8	N	00	N
100	20240513	140157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44700	-1950	5	-4.18	40186031300	890975	89.10	46750	46850	44200	60600	32700	46650	45103.38	9.49	0	4870	49516	48082	47016	45582	44516	47550	45050	257	13950	500	34520	50	1	51414494	22982	18.05	2.85	12	1.73	2476.00	15658.00	51500	20240401	-13.20	29000	20230504	54.14	51500	-13.20	20240401	35000	27.71	20240227	51500	-13.20	20240401	29600	51.01	20230515	3.88	N	005290	500	257 억		4880658	N	N	8	N	00	N
101	20240513	130157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44650	-2000	5	-4.29	36031273600	797931	79.79	46750	46850	44200	60600	32700	46650	45155.82	9.49	0	-963	49516	48082	47016	45582	44516	47550	45050	257	13950	500	34520	50	1	51414494	22957	18.03	2.85	12	1.55	2476.00	15658.00	51500	20240401	-13.30	29000	20230504	53.97	51500	-13.30	20240401	35000	27.57	20240227	51500	-13.30	20240401	29600	50.84	20230515	3.88	N	005290	500	257 억		4880658	N	N	8	N	00	N
102	20240513	120158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45050	-1600	5	-3.43	32693006350	723512	72.35	46750	46850	44200	60600	32700	46650	45186.48	9.49	0	-722	49516	48082	47016	45582	44516	47550	45050	257	13950	500	34520	50	1	51414494	23162	18.19	2.88	12	1.41	2476.00	15658.00	51500	20240401	-12.52	29000	20230504	55.34	51500	-12.52	20240401	35000	28.71	20240227	51500	-12.52	20240401	29600	52.20	20230515	3.88	N	005290	500	257 억		4880658	N	N	8	N	00	N
103	20240513	110157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44600	-2050	5	-4.39	28016802700	619566	61.96	46750	46850	44200	60600	32700	46650	45219.97	9.49	0	2048	49516	48082	47016	45582	44516	47550	45050	257	13950	500	34520	50	1	51414494	22931	18.01	2.85	12	1.21	2476.00	15658.00	51500	20240401	-13.40	29000	20230504	53.79	51500	-13.40	20240401	35000	27.43	20240227	51500	-13.40	20240401	29600	50.68	20230515	3.88	N	005290	500	257 억		4880658	N	N	8	N	00	N
104	20240513	100158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45200	-1450	5	-3.11	14618647450	318992	31.90	46750	46850	45000	60600	32700	46650	45827.55	9.49	0	-12928	49516	48082	47016	45582	44516	47550	45050	257	13950	500	34520	50	1	51414494	23239	18.26	2.89	12	0.62	2476.00	15658.00	51500	20240401	-12.23	29000	20230504	55.86	51500	-12.23	20240401	35000	29.14	20240227	51500	-12.23	20240401	29600	52.70	20230515	3.88	N	005290	500	257 억		4880658	N	N	8	N	00	N
105	20240513	090158	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46500	-150	5	-0.32	1411049100	30281	3.03	46750	46850	46350	60600	32700	46650	46598.44	9.49	0	2482	49516	48082	47016	45582	44516	47550	45050	257	13950	500	34520	50	1	51414494	23908	18.78	2.97	12	0.06	2476.00	15658.00	51500	20240401	-9.71	29000	20230504	60.34	51500	-9.71	20240401	35000	32.86	20240227	51500	-9.71	20240401	29600	57.09	20230515	3.88	N	005290	500	257 억		4880658	N	N	8	N	00	N
106	20240510	160154	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46650	-1150	5	-2.41	46495664650	991529	44.89	47950	48450	45950	62100	33500	47800	46891.81	9.43	0	22101	50100	48950	48300	47150	46500	48700	46900	257	14300	500	35370	50	1	51414494	23985	18.84	2.98	12	1.93	2476.00	15658.00	51500	20240401	-9.42	29000	20230504	60.86	51500	-9.42	20240401	35000	33.29	20240227	51500	-9.42	20240401	29600	57.60	20230515	3.83	N	005290	500	257 억		4848513	N	N	8	N	00	N
107	20240510	150154	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46700	-1100	5	-2.30	44085667800	939864	42.55	47950	48450	45950	62100	33500	47800	46904.81	9.43	0	23445	50100	48950	48300	47150	46500	48700	46900	257	14300	500	35370	50	1	51414494	24011	18.86	2.98	12	1.83	2476.00	15658.00	51500	20240401	-9.32	29000	20230504	61.03	51500	-9.32	20240401	35000	33.43	20240227	51500	-9.32	20240401	29600	57.77	20230515	3.83	N	005290	500	257 억		4848513	N	N	3374	N	00	N
108	20240510	140155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46850	-950	5	-1.99	40362003600	860242	38.95	47950	48450	45950	62100	33500	47800	46917.61	9.43	0	15446	50100	48950	48300	47150	46500	48700	46900	257	14300	500	35370	50	1	51414494	24088	18.92	2.99	12	1.67	2476.00	15658.00	51500	20240401	-9.03	29000	20230504	61.55	51500	-9.03	20240401	35000	33.86	20240227	51500	-9.03	20240401	29600	58.28	20230515	3.83	N	005290	500	257 억		4848513	N	N	3374	N	00	N
109	20240510	130154	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46700	-1100	5	-2.30	36533328400	778529	35.25	47950	48450	45950	62100	33500	47800	46924.18	9.43	0	15322	50100	48950	48300	47150	46500	48700	46900	257	14300	500	35370	50	1	51414494	24011	18.86	2.98	12	1.51	2476.00	15658.00	51500	20240401	-9.32	29000	20230504	61.03	51500	-9.32	20240401	35000	33.43	20240227	51500	-9.32	20240401	29600	57.77	20230515	3.83	N	005290	500	257 억		4848513	N	N	3374	N	00	N
110	20240510	120154	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46100	-1700	5	-3.56	32675049600	695215	31.48	47950	48450	45950	62100	33500	47800	46997.95	9.43	0	19090	50100	48950	48300	47150	46500	48700	46900	257	14300	500	35370	50	1	51414494	23702	18.62	2.94	12	1.35	2476.00	15658.00	51500	20240401	-10.49	29000	20230504	58.97	51500	-10.49	20240401	35000	31.71	20240227	51500	-10.49	20240401	29600	55.74	20230515	3.83	N	005290	500	257 억		4848513	N	N	3374	N	00	N
111	20240510	110153	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46300	-1500	5	-3.14	26436013250	560396	25.37	47950	48450	46150	62100	33500	47800	47171.89	9.43	0	16576	50100	48950	48300	47150	46500	48700	46900	257	14300	500	35370	50	1	51414494	23805	18.70	2.96	12	1.09	2476.00	15658.00	51500	20240401	-10.10	29000	20230504	59.66	51500	-10.10	20240401	35000	32.29	20240227	51500	-10.10	20240401	29600	56.42	20230515	3.83	N	005290	500	257 억		4848513	N	N	3374	N	00	N
112	20240510	100155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47000	-800	5	-1.67	14900237200	312640	14.16	47950	48450	46950	62100	33500	47800	47658.64	9.43	0	-26719	50100	48950	48300	47150	46500	48700	46900	257	14300	500	35370	50	1	51414494	24165	18.98	3.00	12	0.61	2476.00	15658.00	51500	20240401	-8.74	29000	20230504	62.07	51500	-8.74	20240401	35000	34.29	20240227	51500	-8.74	20240401	29600	58.78	20230515	3.83	N	005290	500	257 억		4848513	N	N	3374	N	00	N
113	20240510	090154	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47550	-250	5	-0.52	2063585050	43192	1.96	47950	48000	47400	62100	33500	47800	47776.07	9.43	0	-16641	50100	48950	48300	47150	46500	48700	46900	257	14300	500	35370	50	1	51414494	24448	19.20	3.04	12	0.08	2476.00	15658.00	51500	20240401	-7.67	29000	20230504	63.97	51500	-7.67	20240401	35000	35.86	20240227	51500	-7.67	20240401	29600	60.64	20230515	3.83	N	005290	500	257 억		4848513	N	N	3374	N	00	N
114	20240509	160157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47800	600	2	1.27	106613663050	2197021	247.15	47800	49450	47650	61300	33050	47200	48528.70	9.13	0	147987	48933	48066	46783	45916	44633	48500	46350	257	14100	500	34920	50	1	51414494	24576	19.31	3.05	12	4.27	2476.00	15658.00	51500	20240401	-7.18	29000	20230504	64.83	51500	-7.18	20240401	35000	36.57	20240227	51500	-7.18	20240401	29500	62.03	20230509	3.87	N	005290	500	257 억		4693381	N	N	3374	N	00	N
115	20240509	150157	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47900	700	2	1.48	101333184350	2086622	234.73	47800	49450	47650	61300	33050	47200	48564.74	9.13	0	114745	48933	48066	46783	45916	44633	48500	46350	257	14100	500	34920	50	1	51414494	24628	19.35	3.06	12	4.06	2476.00	15658.00	51500	20240401	-6.99	29000	20230504	65.17	51500	-6.99	20240401	35000	36.86	20240227	51500	-6.99	20240401	29500	62.37	20230509	3.87	N	005290	500	257 억		4693381	N	N	199	N	00	N
116	20240509	140155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47800	600	2	1.27	96560285250	1987045	223.53	47800	49450	47650	61300	33050	47200	48596.50	9.13	0	118272	48933	48066	46783	45916	44633	48500	46350	257	14100	500	34920	50	1	51414494	24576	19.31	3.05	12	3.86	2476.00	15658.00	51500	20240401	-7.18	29000	20230504	64.83	51500	-7.18	20240401	35000	36.57	20240227	51500	-7.18	20240401	29500	62.03	20230509	3.87	N	005290	500	257 억		4693381	N	N	199	N	00	N
117	20240509	130154	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48500	1300	2	2.75	90022271350	1850767	208.20	47800	49450	47650	61300	33050	47200	48642.28	9.13	0	117583	48933	48066	46783	45916	44633	48500	46350	257	14100	500	34920	50	1	51414494	24936	19.59	3.10	12	3.60	2476.00	15658.00	51500	20240401	-5.83	29000	20230504	67.24	51500	-5.83	20240401	35000	38.57	20240227	51500	-5.83	20240401	29500	64.41	20230509	3.87	N	005290	500	257 억		4693381	N	N	199	N	00	N
118	20240509	120155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48300	1100	2	2.33	84509537150	1736592	195.36	47800	49450	47650	61300	33050	47200	48665.92	9.13	0	107822	48933	48066	46783	45916	44633	48500	46350	257	14100	500	34920	50	1	51414494	24833	19.51	3.08	12	3.38	2476.00	15658.00	51500	20240401	-6.21	29000	20230504	66.55	51500	-6.21	20240401	35000	38.00	20240227	51500	-6.21	20240401	29500	63.73	20230509	3.87	N	005290	500	257 억		4693381	N	N	199	N	00	N
119	20240509	110153	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48600	1400	2	2.97	76799468400	1578301	177.55	47800	49450	47650	61300	33050	47200	48661.67	9.13	0	102434	48933	48066	46783	45916	44633	48500	46350	257	14100	500	34920	50	1	51414494	24987	19.63	3.10	12	3.07	2476.00	15658.00	51500	20240401	-5.63	29000	20230504	67.59	51500	-5.63	20240401	35000	38.86	20240227	51500	-5.63	20240401	29500	64.75	20230509	3.87	N	005290	500	257 억		4693381	N	N	199	N	00	N
120	20240509	100153	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48700	1500	2	3.18	62960249600	1293908	145.56	47800	49450	47650	61300	33050	47200	48661.53	9.13	0	81388	48933	48066	46783	45916	44633	48500	46350	257	14100	500	34920	50	1	51414494	25039	19.67	3.11	12	2.52	2476.00	15658.00	51500	20240401	-5.44	29000	20230504	67.93	51500	-5.44	20240401	35000	39.14	20240227	51500	-5.44	20240401	29500	65.08	20230509	3.87	N	005290	500	257 억		4693381	N	N	199	N	00	N
121	20240509	090153	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48400	1200	2	2.54	5272507300	109893	12.36	47800	48400	47650	61300	33050	47200	47994.87	9.13	0	18935	48933	48066	46783	45916	44633	48500	46350	257	14100	500	34920	50	1	51414494	24885	19.55	3.09	12	0.21	2476.00	15658.00	51500	20240401	-6.02	29000	20230504	66.90	51500	-6.02	20240401	35000	38.29	20240227	51500	-6.02	20240401	29500	64.07	20230509	3.87	N	005290	500	257 억		4693381	N	N	199	N	00	N
122	20240508	160153	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47200	850	2	1.83	41276723800	882979	119.69	46350	47650	45500	60200	32450	46350	46746.31	9.14	0	-16547	47116	46732	46366	45982	45616	46925	46175	257	13850	500	34290	50	1	51414494	24268	19.06	3.01	12	1.72	2476.00	15658.00	51500	20240401	-8.35	29000	20230504	62.76	51500	-8.35	20240401	35000	34.86	20240227	51500	-8.35	20240401	29500	60.00	20230509	3.82	N	005290	500	257 억		4701817	N	N	199	N	00	N
123	20240508	150154	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47450	1100	2	2.37	38635665100	827139	112.12	46350	47650	45500	60200	32450	46350	46710.14	9.14	0	-17194	47116	46732	46366	45982	45616	46925	46175	257	13850	500	34290	50	1	51414494	24396	19.16	3.03	12	1.61	2476.00	15658.00	51500	20240401	-7.86	29000	20230504	63.62	51500	-7.86	20240401	35000	35.57	20240227	51500	-7.86	20240401	29500	60.85	20230509	3.82	N	005290	500	257 억		4701817	N	N	31507	N	00	N
124	20240508	140152	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46500	150	2	0.32	13613164800	295641	40.07	46350	46900	45500	60200	32450	46350	46045.93	9.14	0	-1480	47116	46732	46366	45982	45616	46925	46175	257	13850	500	34290	50	1	51414494	23908	18.78	2.97	12	0.58	2476.00	15658.00	51500	20240401	-9.71	29000	20230504	60.34	51500	-9.71	20240401	35000	32.86	20240227	51500	-9.71	20240401	29500	57.63	20230509	3.82	N	005290	500	257 억		4701817	N	N	31507	N	00	N
125	20240508	130151	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46150	-200	5	-0.43	10337645000	225013	30.50	46350	46450	45500	60200	32450	46350	45941.84	9.14	0	-7154	47116	46732	46366	45982	45616	46925	46175	257	13850	500	34290	50	1	51414494	23728	18.64	2.95	12	0.44	2476.00	15658.00	51500	20240401	-10.39	29000	20230504	59.14	51500	-10.39	20240401	35000	31.86	20240227	51500	-10.39	20240401	29500	56.44	20230509	3.82	N	005290	500	257 억		4701817	N	N	31507	N	00	N
126	20240508	120152	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46100	-250	5	-0.54	9261206000	201613	27.33	46350	46450	45500	60200	32450	46350	45934.89	9.14	0	-11658	47116	46732	46366	45982	45616	46925	46175	257	13850	500	34290	50	1	51414494	23702	18.62	2.94	12	0.39	2476.00	15658.00	51500	20240401	-10.49	29000	20230504	58.97	51500	-10.49	20240401	35000	31.71	20240227	51500	-10.49	20240401	29500	56.27	20230509	3.82	N	005290	500	257 억		4701817	N	N	31507	N	00	N
127	20240508	110203	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46300	-50	5	-0.11	8195641150	178519	24.20	46350	46450	45500	60200	32450	46350	45908.26	9.14	0	-11307	47116	46732	46366	45982	45616	46925	46175	257	13850	500	34290	50	1	51414494	23805	18.70	2.96	12	0.35	2476.00	15658.00	51500	20240401	-10.10	29000	20230504	59.66	51500	-10.10	20240401	35000	32.29	20240227	51500	-10.10	20240401	29500	56.95	20230509	3.82	N	005290	500	257 억		4701817	N	N	31507	N	00	N
128	20240508	100154	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45700	-650	5	-1.40	5955948100	129707	17.58	46350	46450	45500	60200	32450	46350	45917.39	9.14	0	-27713	47116	46732	46366	45982	45616	46925	46175	257	13850	500	34290	50	1	51414494	23496	18.46	2.92	12	0.25	2476.00	15658.00	51500	20240401	-11.26	29000	20230504	57.59	51500	-11.26	20240401	35000	30.57	20240227	51500	-11.26	20240401	29500	54.92	20230509	3.82	N	005290	500	257 억		4701817	N	N	31507	N	00	N
129	20240508	090152	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45850	-500	5	-1.08	499784950	10850	1.47	46350	46350	45850	60200	32450	46350	46054.24	9.14	0	-4258	47116	46732	46366	45982	45616	46925	46175	257	13850	500	34290	50	1	51414494	23574	18.52	2.93	12	0.02	2476.00	15658.00	51500	20240401	-10.97	29000	20230504	58.10	51500	-10.97	20240401	35000	31.00	20240227	51500	-10.97	20240401	29500	55.42	20230509	3.82	N	005290	500	257 억		4701817	N	N	31507	N	00	N
130	20240503	160156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45200	750	2	1.69	41451551250	916546	176.23	45000	46250	43900	57700	31150	44450	45225.88	9.17	0	-19318	45816	45132	43966	43282	42116	45475	43625	257	13250	500	32890	50	1	51414494	23239	18.26	2.89	12	1.78	2476.00	15658.00	51500	20240401	-12.23	29000	20230427	55.86	51500	-12.23	20240401	35000	29.14	20240227	51500	-12.23	20240401	29000	55.86	20230504	3.85	N	005290	500	257 억		4712441	N	N	9266	N	00	N
131	20240503	150156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45300	850	2	1.91	38756281900	857055	164.79	45000	46250	43900	57700	31150	44450	45220.30	9.17	0	-34204	45816	45132	43966	43282	42116	45475	43625	257	13250	500	32890	50	1	51414494	23291	18.30	2.89	12	1.67	2476.00	15658.00	51500	20240401	-12.04	29000	20230427	56.21	51500	-12.04	20240401	35000	29.43	20240227	51500	-12.04	20240401	29000	56.21	20230504	3.85	N	005290	500	257 억		4712441	N	N	200	N	00	N
132	20240503	140155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45150	700	2	1.57	35868842800	793124	152.50	45000	46250	43900	57700	31150	44450	45224.76	9.17	0	-38094	45816	45132	43966	43282	42116	45475	43625	257	13250	500	32890	50	1	51414494	23214	18.24	2.88	12	1.54	2476.00	15658.00	51500	20240401	-12.33	29000	20230427	55.69	51500	-12.33	20240401	35000	29.00	20240227	51500	-12.33	20240401	29000	55.69	20230504	3.85	N	005290	500	257 억		4712441	N	N	200	N	00	N
133	20240503	130156	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45050	600	2	1.35	33627005250	743554	142.97	45000	46250	43900	57700	31150	44450	45224.70	9.17	0	-40549	45816	45132	43966	43282	42116	45475	43625	257	13250	500	32890	50	1	51414494	23162	18.19	2.88	12	1.45	2476.00	15658.00	51500	20240401	-12.52	29000	20230427	55.34	51500	-12.52	20240401	35000	28.71	20240227	51500	-12.52	20240401	29000	55.34	20230504	3.85	N	005290	500	257 억		4712441	N	N	200	N	00	N
134	20240503	120155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45000	550	2	1.24	31820626500	703514	135.27	45000	46250	43900	57700	31150	44450	45230.98	9.17	0	-41674	45816	45132	43966	43282	42116	45475	43625	257	13250	500	32890	50	1	51414494	23137	18.17	2.87	12	1.37	2476.00	15658.00	51500	20240401	-12.62	29000	20230427	55.17	51500	-12.62	20240401	35000	28.57	20240227	51500	-12.62	20240401	29000	55.17	20230504	3.85	N	005290	500	257 억		4712441	N	N	200	N	00	N
135	20240503	110154	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45050	600	2	1.35	29184295850	645060	124.03	45000	46250	43900	57700	31150	44450	45242.76	9.17	0	-28816	45816	45132	43966	43282	42116	45475	43625	257	13250	500	32890	50	1	51414494	23162	18.19	2.88	12	1.25	2476.00	15658.00	51500	20240401	-12.52	29000	20230427	55.34	51500	-12.52	20240401	35000	28.71	20240227	51500	-12.52	20240401	29000	55.34	20230504	3.85	N	005290	500	257 억		4712441	N	N	200	N	00	N
136	20240503	100155	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45350	900	2	2.02	12404794600	277662	53.39	45000	45350	43900	57700	31150	44450	44675.88	9.17	0	-15963	45816	45132	43966	43282	42116	45475	43625	257	13250	500	32890	50	1	51414494	23316	18.32	2.90	12	0.54	2476.00	15658.00	51500	20240401	-11.94	29000	20230427	56.38	51500	-11.94	20240401	35000	29.57	20240227	51500	-11.94	20240401	29000	56.38	20230504	3.85	N	005290	500	257 억		4712441	N	N	200	N	00	N
137	20240503	090154	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44650	200	2	0.45	1647973250	36713	7.06	45000	45050	44450	57700	31150	44450	44888.00	9.17	0	-11892	45816	45132	43966	43282	42116	45475	43625	257	13250	500	32890	50	1	51414494	22957	18.03	2.85	12	0.07	2476.00	15658.00	51500	20240401	-13.30	29000	20230427	53.97	51500	-13.30	20240401	35000	27.57	20240227	51500	-13.30	20240401	29000	53.97	20230504	3.85	N	005290	500	257 억		4712441	N	N	200	N	00	N
138	20240502	160154	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44450	1050	2	2.42	22594030850	513552	95.98	42800	44650	42800	56400	30400	43400	43995.12	9.04	0	74430	45200	44300	43800	42900	42400	44050	42650	257	13000	500	32110	50	1	51414494	22854	17.95	2.84	12	1.00	2476.00	15658.00	51500	20240401	-13.69	29000	20230427	53.28	51500	-13.69	20240401	35000	27.00	20240227	51500	-13.69	20240401	29000	53.28	20230504	3.79	N	005290	500	257 억		4646755	N	N	200	N	00	N
139	20240502	150154	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44450	1050	2	2.42	21170269150	481513	89.99	42800	44650	42800	56400	30400	43400	43966.32	9.04	0	71837	45200	44300	43800	42900	42400	44050	42650	257	13000	500	32110	50	1	51414494	22854	17.95	2.84	12	0.94	2476.00	15658.00	51500	20240401	-13.69	29000	20230427	53.28	51500	-13.69	20240401	35000	27.00	20240227	51500	-13.69	20240401	29000	53.28	20230504	3.79	N	005290	500	257 억		4646755	N	N	1048	N	00	N
140	20240502	140154	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44200	800	2	1.84	15080521600	344481	64.38	42800	44450	42800	56400	30400	43400	43777.68	9.04	0	45986	45200	44300	43800	42900	42400	44050	42650	257	13000	500	32110	50	1	51414494	22725	17.85	2.82	12	0.67	2476.00	15658.00	51500	20240401	-14.17	29000	20230427	52.41	51500	-14.17	20240401	35000	26.29	20240227	51500	-14.17	20240401	29000	52.41	20230504	3.79	N	005290	500	257 억		4646755	N	N	1048	N	00	N
141	20240502	130153	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43900	500	2	1.15	13555221450	309877	57.91	42800	44450	42800	56400	30400	43400	43744.04	9.04	0	38115	45200	44300	43800	42900	42400	44050	42650	257	13000	500	32110	50	1	51414494	22571	17.73	2.80	12	0.60	2476.00	15658.00	51500	20240401	-14.76	29000	20230427	51.38	51500	-14.76	20240401	35000	25.43	20240227	51500	-14.76	20240401	29000	51.38	20230504	3.79	N	005290	500	257 억		4646755	N	N	1048	N	00	N
142	20240502	120153	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44000	600	2	1.38	12607077250	288303	53.88	42800	44450	42800	56400	30400	43400	43728.74	9.04	0	35104	45200	44300	43800	42900	42400	44050	42650	257	13000	500	32110	50	1	51414494	22622	17.77	2.81	12	0.56	2476.00	15658.00	51500	20240401	-14.56	29000	20230427	51.72	51500	-14.56	20240401	35000	25.71	20240227	51500	-14.56	20240401	29000	51.72	20230504	3.79	N	005290	500	257 억		4646755	N	N	1048	N	00	N
143	20240502	110153	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43950	550	2	1.27	11292647650	258419	48.29	42800	44450	42800	56400	30400	43400	43699.16	9.04	0	31461	45200	44300	43800	42900	42400	44050	42650	257	13000	500	32110	50	1	51414494	22597	17.75	2.81	12	0.50	2476.00	15658.00	51500	20240401	-14.66	29000	20230427	51.55	51500	-14.66	20240401	35000	25.57	20240227	51500	-14.66	20240401	29000	51.55	20230504	3.79	N	005290	500	257 억		4646755	N	N	1048	N	00	N
144	20240502	100153	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43700	300	2	0.69	5832798900	134594	25.15	42800	43750	42800	56400	30400	43400	43336.18	9.04	0	6866	45200	44300	43800	42900	42400	44050	42650	257	13000	500	32110	50	1	51414494	22468	17.65	2.79	12	0.26	2476.00	15658.00	51500	20240401	-15.15	29000	20230427	50.69	51500	-15.15	20240401	35000	24.86	20240227	51500	-15.15	20240401	29000	50.69	20230504	3.79	N	005290	500	257 억		4646755	N	N	1048	N	00	N
145	20240502	090153	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43050	-350	5	-0.81	788865100	18393	3.44	42800	43200	42800	56400	30400	43400	42885.19	9.04	0	7475	45200	44300	43800	42900	42400	44050	42650	257	13000	500	32110	50	1	51414494	22134	17.39	2.75	12	0.04	2476.00	15658.00	51500	20240401	-16.41	29000	20230427	48.45	51500	-16.41	20240401	35000	23.00	20240227	51500	-16.41	20240401	29000	48.45	20230504	3.79	N	005290	500	257 억		4646755	N	N	1048	N	00	N