KissMeData/084370/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	160715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50900	-5100	5	-9.11	17558141700	334421	134.87	55500	56200	50300	72800	39200	56000	52510.40	36.47	0	13588	58666	57332	56166	54832	53666	56750	54250	115	16800	500	40320	100	1	22916042	11664	47.75	3.26	12	1.46	1066.00	15612.00	60000	20240528	-15.17	29750	20230710	71.09	60000	-15.17	20240528	32200	58.07	20240205	60000	-15.17	20240528	29750	71.09	20230710	0.77	N	084370	500	114 억		8356463	N	N	806	N	00	N
3	20240531	150711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50500	-5500	5	-9.82	14999504000	283993	114.53	55500	56200	50500	72800	39200	56000	52816.45	36.47	0	5280	58666	57332	56166	54832	53666	56750	54250	115	16800	500	40320	100	1	22916042	11573	47.37	3.23	12	1.24	1066.00	15612.00	60000	20240528	-15.83	29750	20230710	69.75	60000	-15.83	20240528	32200	56.83	20240205	60000	-15.83	20240528	29750	69.75	20230710	0.77	N	084370	500	114 억		8356463	N	N	2156	N	00	N
4	20240531	140711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51500	-4500	5	-8.04	11617739100	217733	87.81	55500	56200	51500	72800	39200	56000	53357.72	36.47	0	15744	58666	57332	56166	54832	53666	56750	54250	115	16800	500	40320	100	1	22916042	11802	48.31	3.30	12	0.95	1066.00	15612.00	60000	20240528	-14.17	29750	20230710	73.11	60000	-14.17	20240528	32200	59.94	20240205	60000	-14.17	20240528	29750	73.11	20230710	0.77	N	084370	500	114 억		8356463	N	N	2156	N	00	N
5	20240531	130716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52200	-3800	5	-6.79	9887976600	184442	74.38	55500	56200	51900	72800	39200	56000	53610.21	36.47	0	24315	58666	57332	56166	54832	53666	56750	54250	115	16800	500	40320	100	1	22916042	11962	48.97	3.34	12	0.80	1066.00	15612.00	60000	20240528	-13.00	29750	20230710	75.46	60000	-13.00	20240528	32200	62.11	20240205	60000	-13.00	20240528	29750	75.46	20230710	0.77	N	084370	500	114 억		8356463	N	N	2156	N	00	N
6	20240531	120719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52800	-3200	5	-5.71	7867325400	145811	58.80	55500	56200	52600	72800	39200	56000	53955.62	36.47	0	18636	58666	57332	56166	54832	53666	56750	54250	115	16800	500	40320	100	1	22916042	12100	49.53	3.38	12	0.64	1066.00	15612.00	60000	20240528	-12.00	29750	20230710	77.48	60000	-12.00	20240528	32200	63.98	20240205	60000	-12.00	20240528	29750	77.48	20230710	0.77	N	084370	500	114 억		8356463	N	N	2156	N	00	N
7	20240531	110716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53600	-2400	5	-4.29	5863516000	108050	43.58	55500	56200	53200	72800	39200	56000	54266.68	36.47	0	12127	58666	57332	56166	54832	53666	56750	54250	115	16800	500	40320	100	1	22916042	12283	50.28	3.43	12	0.47	1066.00	15612.00	60000	20240528	-10.67	29750	20230710	80.17	60000	-10.67	20240528	32200	66.46	20240205	60000	-10.67	20240528	29750	80.17	20230710	0.77	N	084370	500	114 억		8356463	N	N	2156	N	00	N
8	20240531	100717	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53600	-2400	5	-4.29	4393091500	80532	32.48	55500	56200	53200	72800	39200	56000	54550.86	36.47	0	11588	58666	57332	56166	54832	53666	56750	54250	115	16800	500	40320	100	1	22916042	12283	50.28	3.43	12	0.35	1066.00	15612.00	60000	20240528	-10.67	29750	20230710	80.17	60000	-10.67	20240528	32200	66.46	20240205	60000	-10.67	20240528	29750	80.17	20230710	0.77	N	084370	500	114 억		8356463	N	N	2156	N	00	N
9	20240531	090715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55800	-200	5	-0.36	415235700	7440	3.00	55500	56200	55500	72800	39200	56000	55811.22	36.47	0	3365	58666	57332	56166	54832	53666	56750	54250	115	16800	500	40320	100	1	22916042	12787	52.35	3.57	12	0.03	1066.00	15612.00	60000	20240528	-7.00	29750	20230710	87.56	60000	-7.00	20240528	32200	73.29	20240205	60000	-7.00	20240528	29750	87.56	20230710	0.77	N	084370	500	114 억		8356463	N	N	2156	N	00	N
10	20240530	160711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56000	-1400	5	-2.44	13854171200	246580	59.88	56400	57500	55000	74600	40200	57400	56185.36	36.47	0	-8806	60333	58866	57033	55566	53733	59600	56300	115	17200	500	41320	100	1	22916042	12833	52.53	3.59	12	1.08	1066.00	15612.00	60000	20240528	-6.67	29750	20230710	88.24	60000	-6.67	20240528	32200	73.91	20240205	60000	-6.67	20240528	29750	88.24	20230710	0.78	N	084370	500	114 억		8358186	N	N	2156	N	00	N
11	20240530	150713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56700	-700	5	-1.22	12994937000	231311	56.17	56400	57500	55000	74600	40200	57400	56179.50	36.47	0	-10356	60333	58866	57033	55566	53733	59600	56300	115	17200	500	41320	100	1	22916042	12993	53.19	3.63	12	1.01	1066.00	15612.00	60000	20240528	-5.50	29750	20230710	90.59	60000	-5.50	20240528	32200	76.09	20240205	60000	-5.50	20240528	29750	90.59	20230710	0.78	N	084370	500	114 억		8358186	N	N	3846	N	00	N
12	20240530	140712	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	57100	-300	5	-0.52	10196961900	182334	44.28	56400	57100	55000	74600	40200	57400	55924.62	36.47	0	-8585	60333	58866	57033	55566	53733	59600	56300	115	17200	500	41320	100	1	22916042	13085	53.56	3.66	12	0.80	1066.00	15612.00	60000	20240528	-4.83	29750	20230710	91.93	60000	-4.83	20240528	32200	77.33	20240205	60000	-4.83	20240528	29750	91.93	20230710	0.78	N	084370	500	114 억		8358186	N	N	3846	N	00	N
13	20240530	130713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56200	-1200	5	-2.09	7555197200	135816	32.98	56400	56900	55000	74600	40200	57400	55628.17	36.47	0	-7880	60333	58866	57033	55566	53733	59600	56300	115	17200	500	41320	100	1	22916042	12879	52.72	3.60	12	0.59	1066.00	15612.00	60000	20240528	-6.33	29750	20230710	88.91	60000	-6.33	20240528	32200	74.53	20240205	60000	-6.33	20240528	29750	88.91	20230710	0.78	N	084370	500	114 억		8358186	N	N	3846	N	00	N
14	20240530	120712	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55600	-1800	5	-3.14	6740879100	121275	29.45	56400	56900	55000	74600	40200	57400	55583.40	36.47	0	-1567	60333	58866	57033	55566	53733	59600	56300	115	17200	500	41320	100	1	22916042	12741	52.16	3.56	12	0.53	1066.00	15612.00	60000	20240528	-7.33	29750	20230710	86.89	60000	-7.33	20240528	32200	72.67	20240205	60000	-7.33	20240528	29750	86.89	20230710	0.78	N	084370	500	114 억		8358186	N	N	3846	N	00	N
15	20240530	110713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56200	-1200	5	-2.09	5871322800	105579	25.64	56400	56900	55000	74600	40200	57400	55610.69	36.47	0	465	60333	58866	57033	55566	53733	59600	56300	115	17200	500	41320	100	1	22916042	12879	52.72	3.60	12	0.46	1066.00	15612.00	60000	20240528	-6.33	29750	20230710	88.91	60000	-6.33	20240528	32200	74.53	20240205	60000	-6.33	20240528	29750	88.91	20230710	0.78	N	084370	500	114 억		8358186	N	N	3846	N	00	N
16	20240530	100713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55600	-1800	5	-3.14	3777908300	67958	16.50	56400	56900	55000	74600	40200	57400	55591.78	36.47	0	8999	60333	58866	57033	55566	53733	59600	56300	115	17200	500	41320	100	1	22916042	12741	52.16	3.56	12	0.30	1066.00	15612.00	60000	20240528	-7.33	29750	20230710	86.89	60000	-7.33	20240528	32200	72.67	20240205	60000	-7.33	20240528	29750	86.89	20230710	0.78	N	084370	500	114 억		8358186	N	N	3846	N	00	N
17	20240530	090713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56200	-1200	5	-2.09	499153300	8857	2.15	56400	56900	56000	74600	40200	57400	56356.81	36.47	0	1667	60333	58866	57033	55566	53733	59600	56300	115	17200	500	41320	100	1	22916042	12879	52.72	3.60	12	0.04	1066.00	15612.00	60000	20240528	-6.33	29750	20230710	88.91	60000	-6.33	20240528	32200	74.53	20240205	60000	-6.33	20240528	29750	88.91	20230710	0.78	N	084370	500	114 억		8358186	N	N	3846	N	00	N
18	20240529	160706	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	57400	900	2	1.59	23573777800	411369	42.20	56500	58500	55200	73400	39600	56500	57307.44	36.27	0	3850	63100	59800	56700	53400	50300	61450	55050	115	16900	500	40680	100	1	22916042	13154	53.85	3.68	12	1.80	1066.00	15612.00	60000	20240528	-4.33	29750	20230710	92.94	60000	-4.33	20240528	32200	78.26	20240205	60000	-4.33	20240528	29750	92.94	20230710	0.83	N	084370	500	114 억		8312647	N	N	3846	N	00	N
19	20240529	150705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	57300	800	2	1.42	22359309000	390204	40.03	56500	58500	55200	73400	39600	56500	57303.48	36.27	0	11855	63100	59800	56700	53400	50300	61450	55050	115	16900	500	40680	100	1	22916042	13131	53.75	3.67	12	1.70	1066.00	15612.00	60000	20240528	-4.50	29750	20230710	92.61	60000	-4.50	20240528	32200	77.95	20240205	60000	-4.50	20240528	29750	92.61	20230710	0.83	N	084370	500	114 억		8312647	N	N	12795	N	00	N
20	20240529	140705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	57200	700	2	1.24	19595543500	341933	35.08	56500	58500	55200	73400	39600	56500	57310.31	36.27	0	16509	63100	59800	56700	53400	50300	61450	55050	115	16900	500	40680	100	1	22916042	13108	53.66	3.66	12	1.49	1066.00	15612.00	60000	20240528	-4.67	29750	20230710	92.27	60000	-4.67	20240528	32200	77.64	20240205	60000	-4.67	20240528	29750	92.27	20230710	0.83	N	084370	500	114 억		8312647	N	N	12795	N	00	N
21	20240529	130708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58200	1700	2	3.01	17274183200	301370	30.92	56500	58500	55200	73400	39600	56500	57321.36	36.27	0	13083	63100	59800	56700	53400	50300	61450	55050	115	16900	500	40680	100	1	22916042	13337	54.60	3.73	12	1.32	1066.00	15612.00	60000	20240528	-3.00	29750	20230710	95.63	60000	-3.00	20240528	32200	80.75	20240205	60000	-3.00	20240528	29750	95.63	20230710	0.83	N	084370	500	114 억		8312647	N	N	12795	N	00	N
22	20240529	120711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	58100	1600	2	2.83	15199913300	265718	27.26	56500	58300	55200	73400	39600	56500	57205.61	36.27	0	10699	63100	59800	56700	53400	50300	61450	55050	115	16900	500	40680	100	1	22916042	13314	54.50	3.72	12	1.16	1066.00	15612.00	60000	20240528	-3.17	29750	20230710	95.29	60000	-3.17	20240528	32200	80.43	20240205	60000	-3.17	20240528	29750	95.29	20230710	0.83	N	084370	500	114 억		8312647	N	N	12795	N	00	N
23	20240529	110708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	57500	1000	2	1.77	13885602800	242913	24.92	56500	58300	55200	73400	39600	56500	57165.38	36.27	0	11987	63100	59800	56700	53400	50300	61450	55050	115	16900	500	40680	100	1	22916042	13177	53.94	3.68	12	1.06	1066.00	15612.00	60000	20240528	-4.17	29750	20230710	93.28	60000	-4.17	20240528	32200	78.57	20240205	60000	-4.17	20240528	29750	93.28	20230710	0.83	N	084370	500	114 억		8312647	N	N	12795	N	00	N
24	20240529	100707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	57200	700	2	1.24	10102095100	177508	18.21	56500	58000	55200	73400	39600	56500	56912.78	36.27	0	4852	63100	59800	56700	53400	50300	61450	55050	115	16900	500	40680	100	1	22916042	13108	53.66	3.66	12	0.77	1066.00	15612.00	60000	20240528	-4.67	29750	20230710	92.27	60000	-4.67	20240528	32200	77.64	20240205	60000	-4.67	20240528	29750	92.27	20230710	0.83	N	084370	500	114 억		8312647	N	N	12795	N	00	N
25	20240529	090703	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55900	-600	5	-1.06	1911444200	33909	3.48	56500	57100	55500	73400	39600	56500	56366.20	36.27	0	4613	63100	59800	56700	53400	50300	61450	55050	115	16900	500	40680	100	1	22916042	12810	52.44	3.58	12	0.15	1066.00	15612.00	60000	20240528	-6.83	29750	20230710	87.90	60000	-6.83	20240528	32200	73.60	20240205	60000	-6.83	20240528	29750	87.90	20230710	0.83	N	084370	500	114 억		8312647	N	N	12795	N	00	N
26	20240528	160702	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	56500	3600	2	6.81	55864191700	970054	331.33	53800	60000	53600	68700	37100	52900	57590.02	36.12	0	128007	55366	54132	52166	50932	48966	54750	51550	115	15800	500	38080	100	1	22916042	12948	53.00	3.62	12	4.23	1066.00	15612.00	60000	20240528	-5.83	29700	20230519	90.24	60000	-5.83	20240528	32200	75.47	20240205	60000	-5.83	20240528	29750	89.92	20230710	0.93	N	084370	500	114 억		8277827	N	N	12795	N	00	N
27	20240528	150705	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	56500	3600	2	6.81	53013973300	919474	314.06	53800	60000	53600	68700	37100	52900	57656.86	36.12	0	117089	55366	54132	52166	50932	48966	54750	51550	115	15800	500	38080	100	1	22916042	12948	53.00	3.62	12	4.01	1066.00	15612.00	60000	20240528	-5.83	29700	20230519	90.24	60000	-5.83	20240528	32200	75.47	20240205	60000	-5.83	20240528	29750	89.92	20230710	0.93	N	084370	500	114 억		8277827	N	N	2564	N	00	N
28	20240528	140706	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	56800	3900	2	7.37	50459370000	874397	298.66	53800	60000	53600	68700	37100	52900	57707.63	36.12	0	106745	55366	54132	52166	50932	48966	54750	51550	115	15800	500	38080	100	1	22916042	13016	53.28	3.64	12	3.82	1066.00	15612.00	60000	20240528	-5.33	29700	20230519	91.25	60000	-5.33	20240528	32200	76.40	20240205	60000	-5.33	20240528	29750	90.92	20230710	0.93	N	084370	500	114 억		8277827	N	N	2564	N	00	N
29	20240528	130702	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	56800	3900	2	7.37	48091646800	832756	284.44	53800	60000	53600	68700	37100	52900	57750.00	36.12	0	98373	55366	54132	52166	50932	48966	54750	51550	115	15800	500	38080	100	1	22916042	13016	53.28	3.64	12	3.63	1066.00	15612.00	60000	20240528	-5.33	29700	20230519	91.25	60000	-5.33	20240528	32200	76.40	20240205	60000	-5.33	20240528	29750	90.92	20230710	0.93	N	084370	500	114 억		8277827	N	N	2564	N	00	N
30	20240528	120703	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	57600	4700	2	8.88	45933150100	794835	271.49	53800	60000	53600	68700	37100	52900	57789.55	36.12	0	89377	55366	54132	52166	50932	48966	54750	51550	115	15800	500	38080	100	1	22916042	13200	54.03	3.69	12	3.47	1066.00	15612.00	60000	20240528	-4.00	29700	20230519	93.94	60000	-4.00	20240528	32200	78.88	20240205	60000	-4.00	20240528	29750	93.61	20230710	0.93	N	084370	500	114 억		8277827	N	N	2564	N	00	N
31	20240528	110647	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	58000	5100	2	9.64	43431644900	751264	256.60	53800	60000	53600	68700	37100	52900	57811.44	36.12	0	85049	55366	54132	52166	50932	48966	54750	51550	115	15800	500	38080	100	1	22916042	13291	54.41	3.72	12	3.28	1066.00	15612.00	60000	20240528	-3.33	29700	20230519	95.29	60000	-3.33	20240528	32200	80.12	20240205	60000	-3.33	20240528	29750	94.96	20230710	0.93	N	084370	500	114 억		8277827	N	N	2564	N	00	N
32	20240528	100703	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	57000	4100	2	7.75	39632763500	685103	234.01	53800	60000	53600	68700	37100	52900	57849.36	36.12	0	67667	55366	54132	52166	50932	48966	54750	51550	115	15800	500	38080	100	1	22916042	13062	53.47	3.65	12	2.99	1066.00	15612.00	60000	20240528	-5.00	29700	20230519	91.92	60000	-5.00	20240528	32200	77.02	20240205	60000	-5.00	20240528	29750	91.60	20230710	0.93	N	084370	500	114 억		8277827	N	N	2564	N	00	N
33	20240528	090705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55900	3000	2	5.67	4155407500	75231	25.70	53800	56000	53600	68700	37100	52900	55235.37	36.12	0	5367	55366	54132	52166	50932	48966	54750	51550	115	15800	500	38080	100	1	22916042	12810	52.44	3.58	12	0.33	1066.00	15612.00	58700	20240507	-4.77	29700	20230519	88.22	58700	-4.77	20240507	32200	73.60	20240205	58700	-4.77	20240507	29750	87.90	20230710	0.93	N	084370	500	114 억		8277827	N	N	2564	N	00	N
34	20240527	160653	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52900	2800	2	5.59	15362502600	292197	118.64	50200	53400	50200	65100	35100	50100	52575.67	35.61	0	46006	52366	51232	49766	48632	47166	51800	49200	115	15000	500	36070	100	1	22916042	12123	49.62	3.39	12	1.28	1066.00	15612.00	58700	20240507	-9.88	28500	20230518	85.61	58700	-9.88	20240507	32200	64.29	20240205	58700	-9.88	20240507	29750	77.82	20230710	0.95	N	084370	500	114 억		8161423	N	N	2564	N	00	N
35	20240527	150704	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53000	2900	2	5.79	14336692200	272806	110.76	50200	53400	50200	65100	35100	50100	52552.70	35.61	0	49889	52366	51232	49766	48632	47166	51800	49200	115	15000	500	36070	100	1	22916042	12146	49.72	3.39	12	1.19	1066.00	15612.00	58700	20240507	-9.71	28500	20230518	85.96	58700	-9.71	20240507	32200	64.60	20240205	58700	-9.71	20240507	29750	78.15	20230710	0.95	N	084370	500	114 억		8161423	N	N	282	N	00	N
36	20240527	140702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53000	2900	2	5.79	12883119600	245347	99.62	50200	53400	50200	65100	35100	50100	52509.79	35.61	0	48045	52366	51232	49766	48632	47166	51800	49200	115	15000	500	36070	100	1	22916042	12146	49.72	3.39	12	1.07	1066.00	15612.00	58700	20240507	-9.71	28500	20230518	85.96	58700	-9.71	20240507	32200	64.60	20240205	58700	-9.71	20240507	29750	78.15	20230710	0.95	N	084370	500	114 억		8161423	N	N	282	N	00	N
37	20240527	130701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53000	2900	2	5.79	11580286300	220797	89.65	50200	53400	50200	65100	35100	50100	52447.66	35.61	0	49678	52366	51232	49766	48632	47166	51800	49200	115	15000	500	36070	100	1	22916042	12146	49.72	3.39	12	0.96	1066.00	15612.00	58700	20240507	-9.71	28500	20230518	85.96	58700	-9.71	20240507	32200	64.60	20240205	58700	-9.71	20240507	29750	78.15	20230710	0.95	N	084370	500	114 억		8161423	N	N	282	N	00	N
38	20240527	120702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53200	3100	2	6.19	10469520400	199918	81.17	50200	53400	50200	65100	35100	50100	52369.07	35.61	0	49132	52366	51232	49766	48632	47166	51800	49200	115	15000	500	36070	100	1	22916042	12191	49.91	3.41	12	0.87	1066.00	15612.00	58700	20240507	-9.37	28500	20230518	86.67	58700	-9.37	20240507	32200	65.22	20240205	58700	-9.37	20240507	29750	78.82	20230710	0.95	N	084370	500	114 억		8161423	N	N	282	N	00	N
39	20240527	110702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52900	2800	2	5.59	8938602800	171111	69.47	50200	53400	50200	65100	35100	50100	52238.62	35.61	0	45387	52366	51232	49766	48632	47166	51800	49200	115	15000	500	36070	100	1	22916042	12123	49.62	3.39	12	0.75	1066.00	15612.00	58700	20240507	-9.88	28500	20230518	85.61	58700	-9.88	20240507	32200	64.29	20240205	58700	-9.88	20240507	29750	77.82	20230710	0.95	N	084370	500	114 억		8161423	N	N	282	N	00	N
40	20240527	100700	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52700	2600	2	5.19	6867713200	132009	53.60	50200	53000	50200	65100	35100	50100	52024.58	35.61	0	44955	52366	51232	49766	48632	47166	51800	49200	115	15000	500	36070	100	1	22916042	12077	49.44	3.38	12	0.58	1066.00	15612.00	58700	20240507	-10.22	28500	20230518	84.91	58700	-10.22	20240507	32200	63.66	20240205	58700	-10.22	20240507	29750	77.14	20230710	0.95	N	084370	500	114 억		8161423	N	N	282	N	00	N
41	20240527	090701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51400	1300	2	2.59	746917500	14678	5.96	50200	51400	50200	65100	35100	50100	50886.87	35.61	0	5653	52366	51232	49766	48632	47166	51800	49200	115	15000	500	36070	100	1	22916042	11779	48.22	3.29	12	0.06	1066.00	15612.00	58700	20240507	-12.44	28500	20230518	80.35	58700	-12.44	20240507	32200	59.63	20240205	58700	-12.44	20240507	29750	72.77	20230710	0.95	N	084370	500	114 억		8161423	N	N	282	N	00	N
42	20240524	160626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50100	800	2	1.62	12318208550	245924	157.12	48450	50900	48300	64000	34550	49300	50089.54	35.42	0	20593	50800	50050	49050	48300	47300	50425	48675	115	14700	500	35490	100	1	22916042	11481	47.00	3.21	12	1.07	1066.00	15612.00	58700	20240507	-14.65	28000	20230517	78.93	58700	-14.65	20240507	32200	55.59	20240205	58700	-14.65	20240507	29750	68.40	20230710	0.94	N	084370	500	114 억		8116667	N	N	282	N	00	N
43	20240524	150625	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50100	800	2	1.62	11476201950	229137	146.39	48450	50900	48300	64000	34550	49300	50084.53	35.42	0	21541	50800	50050	49050	48300	47300	50425	48675	115	14700	500	35490	100	1	22916042	11481	47.00	3.21	12	1.00	1066.00	15612.00	58700	20240507	-14.65	28000	20230517	78.93	58700	-14.65	20240507	32200	55.59	20240205	58700	-14.65	20240507	29750	68.40	20230710	0.94	N	084370	500	114 억		8116667	N	N	2202	N	00	N
44	20240524	140629	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50300	1000	2	2.03	10461151750	208856	133.44	48450	50900	48300	64000	34550	49300	50087.95	35.42	0	23203	50800	50050	49050	48300	47300	50425	48675	115	14700	500	35490	100	1	22916042	11527	47.19	3.22	12	0.91	1066.00	15612.00	58700	20240507	-14.31	28000	20230517	79.64	58700	-14.31	20240507	32200	56.21	20240205	58700	-14.31	20240507	29750	69.08	20230710	0.94	N	084370	500	114 억		8116667	N	N	2202	N	00	N
45	20240524	130626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50400	1100	2	2.23	9954057650	198770	126.99	48450	50900	48300	64000	34550	49300	50078.35	35.42	0	22731	50800	50050	49050	48300	47300	50425	48675	115	14700	500	35490	100	1	22916042	11550	47.28	3.23	12	0.87	1066.00	15612.00	58700	20240507	-14.14	28000	20230517	80.00	58700	-14.14	20240507	32200	56.52	20240205	58700	-14.14	20240507	29750	69.41	20230710	0.94	N	084370	500	114 억		8116667	N	N	2202	N	00	N
46	20240524	120627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50400	1100	2	2.23	9280700250	185390	118.44	48450	50900	48300	64000	34550	49300	50060.50	35.42	0	20303	50800	50050	49050	48300	47300	50425	48675	115	14700	500	35490	100	1	22916042	11550	47.28	3.23	12	0.81	1066.00	15612.00	58700	20240507	-14.14	28000	20230517	80.00	58700	-14.14	20240507	32200	56.52	20240205	58700	-14.14	20240507	29750	69.41	20230710	0.94	N	084370	500	114 억		8116667	N	N	2202	N	00	N
47	20240524	110625	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50400	1100	2	2.23	7321292050	146660	93.70	48450	50900	48300	64000	34550	49300	49920.26	35.42	0	32314	50800	50050	49050	48300	47300	50425	48675	115	14700	500	35490	100	1	22916042	11550	47.28	3.23	12	0.64	1066.00	15612.00	58700	20240507	-14.14	28000	20230517	80.00	58700	-14.14	20240507	32200	56.52	20240205	58700	-14.14	20240507	29750	69.41	20230710	0.94	N	084370	500	114 억		8116667	N	N	2202	N	00	N
48	20240524	100630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50200	900	2	1.83	6047024100	121356	77.53	48450	50900	48300	64000	34550	49300	49828.89	35.42	0	25689	50800	50050	49050	48300	47300	50425	48675	115	14700	500	35490	100	1	22916042	11504	47.09	3.22	12	0.53	1066.00	15612.00	58700	20240507	-14.48	28000	20230517	79.29	58700	-14.48	20240507	32200	55.90	20240205	58700	-14.48	20240507	29750	68.74	20230710	0.94	N	084370	500	114 억		8116667	N	N	2202	N	00	N
49	20240524	090626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49150	-150	5	-0.30	1234822100	25187	16.09	48450	49500	48300	64000	34550	49300	49025.94	35.42	0	10387	50800	50050	49050	48300	47300	50425	48675	115	14700	500	35490	50	1	22916042	11263	46.11	3.15	12	0.11	1066.00	15612.00	58700	20240507	-16.27	28000	20230517	75.54	58700	-16.27	20240507	32200	52.64	20240205	58700	-16.27	20240507	29750	65.21	20230710	0.94	N	084370	500	114 억		8116667	N	N	2202	N	00	N
50	20240523	160624	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49300	1000	2	2.07	7664779600	156243	139.21	48700	49800	48050	62700	33850	48300	49056.67	35.30	0	13716	49800	49050	48100	47350	46400	49150	47450	115	14400	500	34770	50	1	22916042	11298	46.25	3.16	12	0.68	1066.00	15612.00	58700	20240507	-16.01	27800	20230516	77.34	58700	-16.01	20240507	32200	53.11	20240205	58700	-16.01	20240507	29750	65.71	20230710	0.96	N	084370	500	114 억		8089724	N	N	2202	N	00	N
51	20240523	150629	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49150	850	2	1.76	7094033450	144660	128.89	48700	49800	48050	62700	33850	48300	49039.36	35.30	0	12941	49800	49050	48100	47350	46400	49150	47450	115	14400	500	34770	50	1	22916042	11263	46.11	3.15	12	0.63	1066.00	15612.00	58700	20240507	-16.27	27800	20230516	76.80	58700	-16.27	20240507	32200	52.64	20240205	58700	-16.27	20240507	29750	65.21	20230710	0.96	N	084370	500	114 억		8089724	N	N	922	N	00	N
52	20240523	140630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49250	950	2	1.97	6365365800	129826	115.67	48700	49800	48050	62700	33850	48300	49029.98	35.30	0	14067	49800	49050	48100	47350	46400	49150	47450	115	14400	500	34770	50	1	22916042	11286	46.20	3.15	12	0.57	1066.00	15612.00	58700	20240507	-16.10	27800	20230516	77.16	58700	-16.10	20240507	32200	52.95	20240205	58700	-16.10	20240507	29750	65.55	20230710	0.96	N	084370	500	114 억		8089724	N	N	922	N	00	N
53	20240523	130627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49650	1350	2	2.80	5291732750	108068	96.29	48700	49800	48050	62700	33850	48300	48966.70	35.30	0	18690	49800	49050	48100	47350	46400	49150	47450	115	14400	500	34770	50	1	22916042	11378	46.58	3.18	12	0.47	1066.00	15612.00	58700	20240507	-15.42	27800	20230516	78.60	58700	-15.42	20240507	32200	54.19	20240205	58700	-15.42	20240507	29750	66.89	20230710	0.96	N	084370	500	114 억		8089724	N	N	922	N	00	N
54	20240523	120624	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49050	750	2	1.55	3814259350	78236	69.71	48700	49300	48050	62700	33850	48300	48753.26	35.30	0	12017	49800	49050	48100	47350	46400	49150	47450	115	14400	500	34770	50	1	22916042	11240	46.01	3.14	12	0.34	1066.00	15612.00	58700	20240507	-16.44	27800	20230516	76.44	58700	-16.44	20240507	32200	52.33	20240205	58700	-16.44	20240507	29750	64.87	20230710	0.96	N	084370	500	114 억		8089724	N	N	922	N	00	N
55	20240523	110624	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48750	450	2	0.93	2966994650	60917	54.28	48700	49150	48050	62700	33850	48300	48705.53	35.30	0	5939	49800	49050	48100	47350	46400	49150	47450	115	14400	500	34770	50	1	22916042	11172	45.73	3.12	12	0.27	1066.00	15612.00	58700	20240507	-16.95	27800	20230516	75.36	58700	-16.95	20240507	32200	51.40	20240205	58700	-16.95	20240507	29750	63.87	20230710	0.96	N	084370	500	114 억		8089724	N	N	922	N	00	N
56	20240523	100625	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48900	600	2	1.24	2469274000	50724	45.19	48700	49150	48050	62700	33850	48300	48680.59	35.30	0	3818	49800	49050	48100	47350	46400	49150	47450	115	14400	500	34770	50	1	22916042	11206	45.87	3.13	12	0.22	1066.00	15612.00	58700	20240507	-16.70	27800	20230516	75.90	58700	-16.70	20240507	32200	51.86	20240205	58700	-16.70	20240507	29750	64.37	20230710	0.96	N	084370	500	114 억		8089724	N	N	922	N	00	N
57	20240523	090628	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48600	300	2	0.62	548857300	11317	10.08	48700	48750	48300	62700	33850	48300	48498.50	35.30	0	183	49800	49050	48100	47350	46400	49150	47450	115	14400	500	34770	50	1	22916042	11137	45.59	3.11	12	0.05	1066.00	15612.00	58700	20240507	-17.21	27800	20230516	74.82	58700	-17.21	20240507	32200	50.93	20240205	58700	-17.21	20240507	29750	63.36	20230710	0.96	N	084370	500	114 억		8089724	N	N	922	N	00	N
58	20240522	160619	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48300	-150	5	-0.31	5377693050	111929	60.89	48300	48850	47150	62900	33950	48450	48045.50	35.28	0	1536	50183	49316	48683	47816	47183	49000	47500	115	14450	500	34880	50	1	22916042	11068	45.31	3.09	12	0.49	1066.00	15612.00	58700	20240507	-17.72	26850	20230515	79.89	58700	-17.72	20240507	32200	50.00	20240205	58700	-17.72	20240507	29750	62.35	20230710	1.01	N	084370	500	114 억		8084237	N	N	921	N	00	N
59	20240522	150623	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48400	-50	5	-0.10	5057103000	105296	57.28	48300	48850	47150	62900	33950	48450	48027.49	35.28	0	1472	50183	49316	48683	47816	47183	49000	47500	115	14450	500	34880	50	1	22916042	11091	45.40	3.10	12	0.46	1066.00	15612.00	58700	20240507	-17.55	26850	20230515	80.26	58700	-17.55	20240507	32200	50.31	20240205	58700	-17.55	20240507	29750	62.69	20230710	1.01	N	084370	500	114 억		8084237	N	N	449	N	00	N
60	20240522	140625	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48450	0	3	0.00	4493107950	93636	50.93	48300	48850	47150	62900	33950	48450	47984.83	35.28	0	1319	50183	49316	48683	47816	47183	49000	47500	115	14450	500	34880	50	1	22916042	11103	45.45	3.10	12	0.41	1066.00	15612.00	58700	20240507	-17.46	26850	20230515	80.45	58700	-17.46	20240507	32200	50.47	20240205	58700	-17.46	20240507	29750	62.86	20230710	1.01	N	084370	500	114 억		8084237	N	N	449	N	00	N
61	20240522	130621	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48650	200	2	0.41	3931851100	82025	44.62	48300	48850	47150	62900	33950	48450	47934.79	35.28	0	2162	50183	49316	48683	47816	47183	49000	47500	115	14450	500	34880	50	1	22916042	11149	45.64	3.12	12	0.36	1066.00	15612.00	58700	20240507	-17.12	26850	20230515	81.19	58700	-17.12	20240507	32200	51.09	20240205	58700	-17.12	20240507	29750	63.53	20230710	1.01	N	084370	500	114 억		8084237	N	N	449	N	00	N
62	20240522	120653	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48400	-50	5	-0.10	3093472500	64781	35.24	48300	48500	47150	62900	33950	48450	47752.77	35.28	0	1431	50183	49316	48683	47816	47183	49000	47500	115	14450	500	34880	50	1	22916042	11091	45.40	3.10	12	0.28	1066.00	15612.00	58700	20240507	-17.55	26850	20230515	80.26	58700	-17.55	20240507	32200	50.31	20240205	58700	-17.55	20240507	29750	62.69	20230710	1.01	N	084370	500	114 억		8084237	N	N	449	N	00	N
63	20240522	110625	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47600	-850	5	-1.75	2260578300	47451	25.81	48300	48300	47150	62900	33950	48450	47640.27	35.28	0	-983	50183	49316	48683	47816	47183	49000	47500	115	14450	500	34880	50	1	22916042	10908	44.65	3.05	12	0.21	1066.00	15612.00	58700	20240507	-18.91	26850	20230515	77.28	58700	-18.91	20240507	32200	47.83	20240205	58700	-18.91	20240507	29750	60.00	20230710	1.01	N	084370	500	114 억		8084237	N	N	449	N	00	N
64	20240522	100623	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47300	-1150	5	-2.37	1590991800	33373	18.15	48300	48300	47150	62900	33950	48450	47673.02	35.28	0	-2380	50183	49316	48683	47816	47183	49000	47500	115	14450	500	34880	50	1	22916042	10839	44.37	3.03	12	0.15	1066.00	15612.00	58700	20240507	-19.42	26850	20230515	76.16	58700	-19.42	20240507	32200	46.89	20240205	58700	-19.42	20240507	29750	58.99	20230710	1.01	N	084370	500	114 억		8084237	N	N	449	N	00	N
65	20240522	090623	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47700	-750	5	-1.55	404968500	8446	4.59	48300	48300	47600	62900	33950	48450	47947.96	35.28	0	-2651	50183	49316	48683	47816	47183	49000	47500	115	14450	500	34880	50	1	22916042	10931	44.75	3.06	12	0.04	1066.00	15612.00	58700	20240507	-18.74	26850	20230515	77.65	58700	-18.74	20240507	32200	48.14	20240205	58700	-18.74	20240507	29750	60.34	20230710	1.01	N	084370	500	114 억		8084237	N	N	449	N	00	N
66	20240521	160616	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48450	-500	5	-1.02	8909780000	183454	121.51	49500	49550	48050	63600	34300	48950	48566.84	35.34	0	-7115	50716	49832	48266	47382	45816	50275	47825	115	14650	500	35240	50	1	22916042	11103	45.45	3.10	12	0.80	1066.00	15612.00	58700	20240507	-17.46	26850	20230515	80.45	58700	-17.46	20240507	32200	50.47	20240205	58700	-17.46	20240507	29750	62.86	20230710	1.02	N	084370	500	114 억		8098481	N	N	449	N	00	N
67	20240521	150622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48200	-750	5	-1.53	8179977350	168364	111.51	49500	49550	48050	63600	34300	48950	48585.07	35.34	0	-4521	50716	49832	48266	47382	45816	50275	47825	115	14650	500	35240	50	1	22916042	11046	45.22	3.09	12	0.73	1066.00	15612.00	58700	20240507	-17.89	26850	20230515	79.52	58700	-17.89	20240507	32200	49.69	20240205	58700	-17.89	20240507	29750	62.02	20230710	1.02	N	084370	500	114 억		8098481	N	N	0	N	00	N
68	20240521	140620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48200	-750	5	-1.53	7068455500	145290	96.23	49500	49550	48050	63600	34300	48950	48650.66	35.34	0	-4804	50716	49832	48266	47382	45816	50275	47825	115	14650	500	35240	50	1	22916042	11046	45.22	3.09	12	0.63	1066.00	15612.00	58700	20240507	-17.89	26850	20230515	79.52	58700	-17.89	20240507	32200	49.69	20240205	58700	-17.89	20240507	29750	62.02	20230710	1.02	N	084370	500	114 억		8098481	N	N	0	N	00	N
69	20240521	130620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48150	-800	5	-1.63	6217508300	127611	84.52	49500	49550	48050	63600	34300	48950	48722.35	35.34	0	-1495	50716	49832	48266	47382	45816	50275	47825	115	14650	500	35240	50	1	22916042	11034	45.17	3.08	12	0.56	1066.00	15612.00	58700	20240507	-17.97	26850	20230515	79.33	58700	-17.97	20240507	32200	49.53	20240205	58700	-17.97	20240507	29750	61.85	20230710	1.02	N	084370	500	114 억		8098481	N	N	0	N	00	N
70	20240521	120620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48200	-750	5	-1.53	5316125750	108929	72.15	49500	49550	48050	63600	34300	48950	48803.58	35.34	0	1649	50716	49832	48266	47382	45816	50275	47825	115	14650	500	35240	50	1	22916042	11046	45.22	3.09	12	0.48	1066.00	15612.00	58700	20240507	-17.89	26850	20230515	79.52	58700	-17.89	20240507	32200	49.69	20240205	58700	-17.89	20240507	29750	62.02	20230710	1.02	N	084370	500	114 억		8098481	N	N	0	N	00	N
71	20240521	110622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48900	-50	5	-0.10	4110926550	83998	55.63	49500	49550	48400	63600	34300	48950	48940.77	35.34	0	1541	50716	49832	48266	47382	45816	50275	47825	115	14650	500	35240	50	1	22916042	11206	45.87	3.13	12	0.37	1066.00	15612.00	58700	20240507	-16.70	26850	20230515	82.12	58700	-16.70	20240507	32200	51.86	20240205	58700	-16.70	20240507	29750	64.37	20230710	1.02	N	084370	500	114 억		8098481	N	N	0	N	00	N
72	20240521	100620	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48850	-100	5	-0.20	2700117700	55220	36.57	49500	49550	48400	63600	34300	48950	48897.46	35.34	0	2147	50716	49832	48266	47382	45816	50275	47825	115	14650	500	35240	50	1	22916042	11194	45.83	3.13	12	0.24	1066.00	15612.00	58700	20240507	-16.78	26850	20230515	81.94	58700	-16.78	20240507	32200	51.71	20240205	58700	-16.78	20240507	29750	64.20	20230710	1.02	N	084370	500	114 억		8098481	N	N	0	N	00	N
73	20240521	090617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49050	100	2	0.20	500752950	10139	6.72	49500	49550	49050	63600	34300	48950	49388.92	35.34	0	-1587	50716	49832	48266	47382	45816	50275	47825	115	14650	500	35240	50	1	22916042	11240	46.01	3.14	12	0.04	1066.00	15612.00	58700	20240507	-16.44	26850	20230515	82.68	58700	-16.44	20240507	32200	52.33	20240205	58700	-16.44	20240507	29750	64.87	20230710	1.02	N	084370	500	114 억		8098481	N	N	0	N	00	N
74	20240517	160621	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47350	100	2	0.21	8390642950	176527	51.40	47600	48200	46900	61400	33100	47250	47532.05	35.24	0	15992	50216	48732	47716	46232	45216	48225	45725	115	14150	500	34020	50	1	22916042	10851	44.42	3.03	12	0.77	1066.00	15612.00	58700	20240507	-19.34	26850	20230515	76.35	58700	-19.34	20240507	32200	47.05	20240205	58700	-19.34	20240507	28000	69.11	20230517	0.86	N	084370	500	114 억		8076098	N	N	273	N	00	N
75	20240517	150623	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47250	0	3	0.00	7652197950	160915	46.85	47600	48200	46900	61400	33100	47250	47554.50	35.24	0	11656	50216	48732	47716	46232	45216	48225	45725	115	14150	500	34020	50	1	22916042	10828	44.32	3.03	12	0.70	1066.00	15612.00	58700	20240507	-19.51	26850	20230515	75.98	58700	-19.51	20240507	32200	46.74	20240205	58700	-19.51	20240507	28000	68.75	20230517	0.86	N	084370	500	114 억		8076098	N	N	1335	N	00	N
76	20240517	140617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47450	200	2	0.42	6916199800	145375	42.33	47600	48200	46900	61400	33100	47250	47575.14	35.24	0	11195	50216	48732	47716	46232	45216	48225	45725	115	14150	500	34020	50	1	22916042	10874	44.51	3.04	12	0.63	1066.00	15612.00	58700	20240507	-19.17	26850	20230515	76.72	58700	-19.17	20240507	32200	47.36	20240205	58700	-19.17	20240507	28000	69.46	20230517	0.86	N	084370	500	114 억		8076098	N	N	1335	N	00	N
77	20240517	130613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47350	100	2	0.21	5811271700	122033	35.53	47600	48200	46900	61400	33100	47250	47620.83	35.24	0	3032	50216	48732	47716	46232	45216	48225	45725	115	14150	500	34020	50	1	22916042	10851	44.42	3.03	12	0.53	1066.00	15612.00	58700	20240507	-19.34	26850	20230515	76.35	58700	-19.34	20240507	32200	47.05	20240205	58700	-19.34	20240507	28000	69.11	20230517	0.86	N	084370	500	114 억		8076098	N	N	1335	N	00	N
78	20240517	120615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47450	200	2	0.42	5409649800	113572	33.07	47600	48200	46900	61400	33100	47250	47632.27	35.24	0	2710	50216	48732	47716	46232	45216	48225	45725	115	14150	500	34020	50	1	22916042	10874	44.51	3.04	12	0.50	1066.00	15612.00	58700	20240507	-19.17	26850	20230515	76.72	58700	-19.17	20240507	32200	47.36	20240205	58700	-19.17	20240507	28000	69.46	20230517	0.86	N	084370	500	114 억		8076098	N	N	1335	N	00	N
79	20240517	110614	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47200	-50	5	-0.11	4905997400	102928	29.97	47600	48200	46900	61400	33100	47250	47664.81	35.24	0	2341	50216	48732	47716	46232	45216	48225	45725	115	14150	500	34020	50	1	22916042	10816	44.28	3.02	12	0.45	1066.00	15612.00	58700	20240507	-19.59	26850	20230515	75.79	58700	-19.59	20240507	32200	46.58	20240205	58700	-19.59	20240507	28000	68.57	20230517	0.86	N	084370	500	114 억		8076098	N	N	1335	N	00	N
80	20240517	100610	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47800	550	2	1.16	3718600450	77988	22.71	47600	48200	46900	61400	33100	47250	47682.32	35.24	0	5311	50216	48732	47716	46232	45216	48225	45725	115	14150	500	34020	50	1	22916042	10954	44.84	3.06	12	0.34	1066.00	15612.00	58700	20240507	-18.57	26850	20230515	78.03	58700	-18.57	20240507	32200	48.45	20240205	58700	-18.57	20240507	28000	70.71	20230517	0.86	N	084370	500	114 억		8076098	N	N	1335	N	00	N
81	20240517	090614	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48100	850	2	1.80	834371150	17445	5.08	47600	48200	47500	61400	33100	47250	47832.38	35.24	0	3796	50216	48732	47716	46232	45216	48225	45725	115	14150	500	34020	50	1	22916042	11023	45.12	3.08	12	0.08	1066.00	15612.00	58700	20240507	-18.06	26850	20230515	79.14	58700	-18.06	20240507	32200	49.38	20240205	58700	-18.06	20240507	28000	71.79	20230517	0.86	N	084370	500	114 억		8076098	N	N	1335	N	00	N
82	20240516	160610	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47250	-250	5	-0.53	16338475150	342706	112.21	48500	49200	46700	61700	33250	47500	47675.38	35.14	0	49253	50133	48816	48133	46816	46133	48475	46475	115	14200	500	34200	50	1	22916042	10828	44.32	3.03	12	1.50	1066.00	15612.00	58700	20240507	-19.51	26850	20230515	75.98	58700	-19.51	20240507	32200	46.74	20240205	58700	-19.51	20240507	27800	69.96	20230516	0.89	N	084370	500	114 억		8052550	N	N	1335	N	00	N
83	20240516	150609	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47050	-450	5	-0.95	15612183850	327321	107.17	48500	49200	46700	61700	33250	47500	47696.86	35.14	0	51315	50133	48816	48133	46816	46133	48475	46475	115	14200	500	34200	50	1	22916042	10782	44.14	3.01	12	1.43	1066.00	15612.00	58700	20240507	-19.85	26850	20230515	75.23	58700	-19.85	20240507	32200	46.12	20240205	58700	-19.85	20240507	27800	69.24	20230516	0.89	N	084370	500	114 억		8052550	N	N	85	N	00	N
84	20240516	140613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47350	-150	5	-0.32	10136731800	210641	68.97	48500	49200	47300	61700	33250	47500	48123.26	35.14	0	-821	50133	48816	48133	46816	46133	48475	46475	115	14200	500	34200	50	1	22916042	10851	44.42	3.03	12	0.92	1066.00	15612.00	58700	20240507	-19.34	26850	20230515	76.35	58700	-19.34	20240507	32200	47.05	20240205	58700	-19.34	20240507	27800	70.32	20230516	0.89	N	084370	500	114 억		8052550	N	N	85	N	00	N
85	20240516	130611	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47700	200	2	0.42	8160216750	169130	55.38	48500	49200	47600	61700	33250	47500	48248.19	35.14	0	5917	50133	48816	48133	46816	46133	48475	46475	115	14200	500	34200	50	1	22916042	10931	44.75	3.06	12	0.74	1066.00	15612.00	58700	20240507	-18.74	26850	20230515	77.65	58700	-18.74	20240507	32200	48.14	20240205	58700	-18.74	20240507	27800	71.58	20230516	0.89	N	084370	500	114 억		8052550	N	N	85	N	00	N
86	20240516	120608	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48050	550	2	1.16	7114520800	147257	48.22	48500	49200	47600	61700	33250	47500	48313.63	35.14	0	14454	50133	48816	48133	46816	46133	48475	46475	115	14200	500	34200	50	1	22916042	11011	45.08	3.08	12	0.64	1066.00	15612.00	58700	20240507	-18.14	26850	20230515	78.96	58700	-18.14	20240507	32200	49.22	20240205	58700	-18.14	20240507	27800	72.84	20230516	0.89	N	084370	500	114 억		8052550	N	N	85	N	00	N
87	20240516	110607	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48000	500	2	1.05	5934830100	122642	40.16	48500	49200	47600	61700	33250	47500	48391.50	35.14	0	16355	50133	48816	48133	46816	46133	48475	46475	115	14200	500	34200	50	1	22916042	11000	45.03	3.07	12	0.54	1066.00	15612.00	58700	20240507	-18.23	26850	20230515	78.77	58700	-18.23	20240507	32200	49.07	20240205	58700	-18.23	20240507	27800	72.66	20230516	0.89	N	084370	500	114 억		8052550	N	N	85	N	00	N
88	20240516	100608	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47900	400	2	0.84	4176060950	86072	28.18	48500	49200	47900	61700	33250	47500	48518.23	35.14	0	12599	50133	48816	48133	46816	46133	48475	46475	115	14200	500	34200	50	1	22916042	10977	44.93	3.07	12	0.38	1066.00	15612.00	58700	20240507	-18.40	26850	20230515	78.40	58700	-18.40	20240507	32200	48.76	20240205	58700	-18.40	20240507	27800	72.30	20230516	0.89	N	084370	500	114 억		8052550	N	N	85	N	00	N
89	20240516	090609	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48950	1450	2	3.05	1377103450	28215	9.24	48500	49200	48500	61700	33250	47500	48807.49	35.14	0	10494	50133	48816	48133	46816	46133	48475	46475	115	14200	500	34200	50	1	22916042	11217	45.92	3.14	12	0.12	1066.00	15612.00	58700	20240507	-16.61	26850	20230515	82.31	58700	-16.61	20240507	32200	52.02	20240205	58700	-16.61	20240507	27800	76.08	20230516	0.89	N	084370	500	114 억		8052550	N	N	85	N	00	N
90	20240514	160615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47500	-2450	5	-4.90	14603523400	303786	230.45	49450	49450	47450	64900	35000	49950	48075.57	35.16	0	25252	51583	50766	49983	49166	48383	50375	48775	115	14950	500	35960	50	1	22916042	10885	44.56	3.04	12	1.33	1066.00	15612.00	58700	20240507	-19.08	26850	20230515	76.91	58700	-19.08	20240507	32200	47.52	20240205	58700	-19.08	20240507	26850	76.91	20230515	0.85	N	084370	500	114 억		8056734	N	N	85	N	00	N
91	20240514	150618	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47600	-2350	5	-4.70	13420671400	278880	211.55	49450	49450	47500	64900	35000	49950	48123.36	35.16	0	22751	51583	50766	49983	49166	48383	50375	48775	115	14950	500	35960	50	1	22916042	10908	44.65	3.05	12	1.22	1066.00	15612.00	58700	20240507	-18.91	26850	20230515	77.28	58700	-18.91	20240507	32200	47.83	20240205	58700	-18.91	20240507	26850	77.28	20230515	0.85	N	084370	500	114 억		8056734	N	N	7	N	00	N
92	20240514	140616	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47550	-2400	5	-4.80	10441491950	216379	164.14	49450	49450	47500	64900	35000	49950	48255.45	35.16	0	17247	51583	50766	49983	49166	48383	50375	48775	115	14950	500	35960	50	1	22916042	10897	44.61	3.05	12	0.94	1066.00	15612.00	58700	20240507	-18.99	26850	20230515	77.09	58700	-18.99	20240507	32200	47.67	20240205	58700	-18.99	20240507	26850	77.09	20230515	0.85	N	084370	500	114 억		8056734	N	N	7	N	00	N
93	20240514	130617	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47800	-2150	5	-4.30	7414113450	152758	115.88	49450	49450	47750	64900	35000	49950	48534.89	35.16	0	4416	51583	50766	49983	49166	48383	50375	48775	115	14950	500	35960	50	1	22916042	10954	44.84	3.06	12	0.67	1066.00	15612.00	58700	20240507	-18.57	26850	20230515	78.03	58700	-18.57	20240507	32200	48.45	20240205	58700	-18.57	20240507	26850	78.03	20230515	0.85	N	084370	500	114 억		8056734	N	N	7	N	00	N
94	20240514	120615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48400	-1550	5	-3.10	5059892200	103778	78.72	49450	49450	48150	64900	35000	49950	48756.71	35.16	0	1579	51583	50766	49983	49166	48383	50375	48775	115	14950	500	35960	50	1	22916042	11091	45.40	3.10	12	0.45	1066.00	15612.00	58700	20240507	-17.55	26850	20230515	80.26	58700	-17.55	20240507	32200	50.31	20240205	58700	-17.55	20240507	26850	80.26	20230515	0.85	N	084370	500	114 억		8056734	N	N	7	N	00	N
95	20240514	110615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49100	-850	5	-1.70	3922857000	80415	61.00	49450	49450	48150	64900	35000	49950	48782.43	35.16	0	4126	51583	50766	49983	49166	48383	50375	48775	115	14950	500	35960	50	1	22916042	11252	46.06	3.15	12	0.35	1066.00	15612.00	58700	20240507	-16.35	26850	20230515	82.87	58700	-16.35	20240507	32200	52.48	20240205	58700	-16.35	20240507	26850	82.87	20230515	0.85	N	084370	500	114 억		8056734	N	N	7	N	00	N
96	20240514	100614	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49050	-900	5	-1.80	2987644350	61320	46.52	49450	49450	48150	64900	35000	49950	48721.88	35.16	0	2878	51583	50766	49983	49166	48383	50375	48775	115	14950	500	35960	50	1	22916042	11240	46.01	3.14	12	0.27	1066.00	15612.00	58700	20240507	-16.44	26850	20230515	82.68	58700	-16.44	20240507	32200	52.33	20240205	58700	-16.44	20240507	26850	82.68	20230515	0.85	N	084370	500	114 억		8056734	N	N	7	N	00	N
97	20240514	090615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48600	-1350	5	-2.70	545759400	11165	8.47	49450	49450	48400	64900	35000	49950	48879.83	35.16	0	-359	51583	50766	49983	49166	48383	50375	48775	115	14950	500	35960	50	1	22916042	11137	45.59	3.11	12	0.05	1066.00	15612.00	58700	20240507	-17.21	26850	20230515	81.01	58700	-17.21	20240507	32200	50.93	20240205	58700	-17.21	20240507	26850	81.01	20230515	0.85	N	084370	500	114 억		8056734	N	N	7	N	00	N
98	20240513	160614	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49950	600	2	1.22	6529673400	130733	42.59	50000	50800	49200	64100	34550	49350	49946.63	35.06	0	53996	53916	51632	50416	48132	46916	51025	47525	115	14750	500	35530	50	1	22916042	11447	46.86	3.20	12	0.57	1066.00	15612.00	58700	20240507	-14.91	26850	20230515	86.03	58700	-14.91	20240507	32200	55.12	20240205	58700	-14.91	20240507	26850	86.03	20230515	0.80	N	084370	500	114 억		8034401	N	N	7	N	00	N
99	20240513	150616	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49900	550	2	1.11	6203259850	124193	40.46	50000	50800	49200	64100	34550	49350	49948.55	35.06	0	51776	53916	51632	50416	48132	46916	51025	47525	115	14750	500	35530	50	1	22916042	11435	46.81	3.20	12	0.54	1066.00	15612.00	58700	20240507	-14.99	26850	20230515	85.85	58700	-14.99	20240507	32200	54.97	20240205	58700	-14.99	20240507	26850	85.85	20230515	0.80	N	084370	500	114 억		8034401	N	N	90	N	00	N
100	20240513	140615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49950	600	2	1.22	4775464700	95411	31.09	50000	50800	49200	64100	34550	49350	50051.51	35.06	0	37562	53916	51632	50416	48132	46916	51025	47525	115	14750	500	35530	50	1	22916042	11447	46.86	3.20	12	0.42	1066.00	15612.00	58700	20240507	-14.91	26850	20230515	86.03	58700	-14.91	20240507	32200	55.12	20240205	58700	-14.91	20240507	26850	86.03	20230515	0.80	N	084370	500	114 억		8034401	N	N	90	N	00	N
101	20240513	130609	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49650	300	2	0.61	4223540950	84314	27.47	50000	50800	49200	64100	34550	49350	50093.00	35.06	0	31601	53916	51632	50416	48132	46916	51025	47525	115	14750	500	35530	50	1	22916042	11378	46.58	3.18	12	0.37	1066.00	15612.00	58700	20240507	-15.42	26850	20230515	84.92	58700	-15.42	20240507	32200	54.19	20240205	58700	-15.42	20240507	26850	84.92	20230515	0.80	N	084370	500	114 억		8034401	N	N	90	N	00	N
102	20240513	120615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49950	600	2	1.22	3764652250	75094	24.47	50000	50800	49200	64100	34550	49350	50132.53	35.06	0	31685	53916	51632	50416	48132	46916	51025	47525	115	14750	500	35530	50	1	22916042	11447	46.86	3.20	12	0.33	1066.00	15612.00	58700	20240507	-14.91	26850	20230515	86.03	58700	-14.91	20240507	32200	55.12	20240205	58700	-14.91	20240507	26850	86.03	20230515	0.80	N	084370	500	114 억		8034401	N	N	90	N	00	N
103	20240513	110613	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50200	850	2	1.72	3445269700	68721	22.39	50000	50800	49200	64100	34550	49350	50134.16	35.06	0	30567	53916	51632	50416	48132	46916	51025	47525	115	14750	500	35530	100	1	22916042	11504	47.09	3.22	12	0.30	1066.00	15612.00	58700	20240507	-14.48	26850	20230515	86.96	58700	-14.48	20240507	32200	55.90	20240205	58700	-14.48	20240507	26850	86.96	20230515	0.80	N	084370	500	114 억		8034401	N	N	90	N	00	N
104	20240513	100614	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50200	850	2	1.72	2686804550	53581	17.46	50000	50800	49200	64100	34550	49350	50144.73	35.06	0	25471	53916	51632	50416	48132	46916	51025	47525	115	14750	500	35530	100	1	22916042	11504	47.09	3.22	12	0.23	1066.00	15612.00	58700	20240507	-14.48	26850	20230515	86.96	58700	-14.48	20240507	32200	55.90	20240205	58700	-14.48	20240507	26850	86.96	20230515	0.80	N	084370	500	114 억		8034401	N	N	90	N	00	N
105	20240513	090615	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50300	950	2	1.93	496710400	9914	3.23	50000	50500	49800	64100	34550	49350	50101.92	35.06	0	5420	53916	51632	50416	48132	46916	51025	47525	115	14750	500	35530	100	1	22916042	11527	47.19	3.22	12	0.04	1066.00	15612.00	58700	20240507	-14.31	26850	20230515	87.34	58700	-14.31	20240507	32200	56.21	20240205	58700	-14.31	20240507	26850	87.34	20230515	0.80	N	084370	500	114 억		8034401	N	N	90	N	00	N
106	20240510	160556	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49350	-3550	5	-6.71	15301641500	305341	111.78	52200	52700	49200	68700	37100	52900	50114.49	34.89	0	16079	54166	53532	52666	52032	51166	53100	51600	115	15800	500	38080	50	1	22916042	11309	46.29	3.16	12	1.33	1066.00	15612.00	58700	20240507	-15.93	26850	20230515	83.80	58700	-15.93	20240507	32200	53.26	20240205	58700	-15.93	20240507	26850	83.80	20230515	0.70	N	084370	500	114 억		7995778	N	N	90	N	00	N
107	20240510	150602	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49650	-3250	5	-6.14	13958302900	278205	101.84	52200	52700	49200	68700	37100	52900	50172.68	34.89	0	24001	54166	53532	52666	52032	51166	53100	51600	115	15800	500	38080	50	1	22916042	11378	46.58	3.18	12	1.21	1066.00	15612.00	58700	20240507	-15.42	26850	20230515	84.92	58700	-15.42	20240507	32200	54.19	20240205	58700	-15.42	20240507	26850	84.92	20230515	0.70	N	084370	500	114 억		7995778	N	N	1634	N	00	N
108	20240510	140604	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49400	-3500	5	-6.62	12048622200	239630	87.72	52200	52700	49200	68700	37100	52900	50280.05	34.89	0	17222	54166	53532	52666	52032	51166	53100	51600	115	15800	500	38080	50	1	22916042	11321	46.34	3.16	12	1.05	1066.00	15612.00	58700	20240507	-15.84	26850	20230515	83.99	58700	-15.84	20240507	32200	53.42	20240205	58700	-15.84	20240507	26850	83.99	20230515	0.70	N	084370	500	114 억		7995778	N	N	1634	N	00	N
109	20240510	130557	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49300	-3600	5	-6.81	10089936150	200108	73.25	52200	52700	49200	68700	37100	52900	50422.39	34.89	0	10946	54166	53532	52666	52032	51166	53100	51600	115	15800	500	38080	50	1	22916042	11298	46.25	3.16	12	0.87	1066.00	15612.00	58700	20240507	-16.01	26850	20230515	83.61	58700	-16.01	20240507	32200	53.11	20240205	58700	-16.01	20240507	26850	83.61	20230515	0.70	N	084370	500	114 억		7995778	N	N	1634	N	00	N
110	20240510	120556	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49850	-3050	5	-5.77	7983070950	157545	57.67	52200	52700	49750	68700	37100	52900	50671.62	34.89	0	4353	54166	53532	52666	52032	51166	53100	51600	115	15800	500	38080	50	1	22916042	11424	46.76	3.19	12	0.69	1066.00	15612.00	58700	20240507	-15.08	26850	20230515	85.66	58700	-15.08	20240507	32200	54.81	20240205	58700	-15.08	20240507	26850	85.66	20230515	0.70	N	084370	500	114 억		7995778	N	N	1634	N	00	N
111	20240510	110558	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50000	-2900	5	-5.48	6567281800	129213	47.30	52200	52700	49900	68700	37100	52900	50825.16	34.89	0	4166	54166	53532	52666	52032	51166	53100	51600	115	15800	500	38080	100	1	22916042	11458	46.90	3.20	12	0.56	1066.00	15612.00	58700	20240507	-14.82	26850	20230515	86.22	58700	-14.82	20240507	32200	55.28	20240205	58700	-14.82	20240507	26850	86.22	20230515	0.70	N	084370	500	114 억		7995778	N	N	1634	N	00	N
112	20240510	100558	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49950	-2950	5	-5.58	4790269750	93794	34.34	52200	52700	49900	68700	37100	52900	51072.14	34.89	0	161	54166	53532	52666	52032	51166	53100	51600	115	15800	500	38080	50	1	22916042	11447	46.86	3.20	12	0.41	1066.00	15612.00	58700	20240507	-14.91	26850	20230515	86.03	58700	-14.91	20240507	32200	55.12	20240205	58700	-14.91	20240507	26850	86.03	20230515	0.70	N	084370	500	114 억		7995778	N	N	1634	N	00	N
113	20240510	090559	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52300	-600	5	-1.13	358299500	6861	2.51	52200	52700	52000	68700	37100	52900	52222.14	34.89	0	-1656	54166	53532	52666	52032	51166	53100	51600	115	15800	500	38080	100	1	22916042	11985	49.06	3.35	12	0.03	1066.00	15612.00	58700	20240507	-10.90	26850	20230515	94.79	58700	-10.90	20240507	32200	62.42	20240205	58700	-10.90	20240507	26850	94.79	20230515	0.70	N	084370	500	114 억		7995778	N	N	1634	N	00	N
114	20240509	160610	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52900	-500	5	-0.94	14269726000	272315	68.63	53100	53300	51800	69400	37400	53400	52399.40	34.66	0	33681	59000	56200	54500	51700	50000	55350	50850	115	16000	500	38440	100	1	22916042	12123	49.62	3.39	12	1.19	1066.00	15612.00	58700	20240507	-9.88	26850	20230515	97.02	58700	-9.88	20240507	32200	64.29	20240205	58700	-9.88	20240507	26850	97.02	20230515	0.70	N	084370	500	114 억		7943363	N	N	1634	N	00	N
115	20240509	150610	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52300	-1100	5	-2.06	13099028500	250089	63.02	53100	53300	51800	69400	37400	53400	52377.18	34.66	0	37300	59000	56200	54500	51700	50000	55350	50850	115	16000	500	38440	100	1	22916042	11985	49.06	3.35	12	1.09	1066.00	15612.00	58700	20240507	-10.90	26850	20230515	94.79	58700	-10.90	20240507	32200	62.42	20240205	58700	-10.90	20240507	26850	94.79	20230515	0.70	N	084370	500	114 억		7943363	N	N	159	N	00	N
116	20240509	140554	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52000	-1400	5	-2.62	11149901800	212714	53.61	53100	53300	52000	69400	37400	53400	52417.02	34.66	0	33761	59000	56200	54500	51700	50000	55350	50850	115	16000	500	38440	100	1	22916042	11916	48.78	3.33	12	0.93	1066.00	15612.00	58700	20240507	-11.41	26850	20230515	93.67	58700	-11.41	20240507	32200	61.49	20240205	58700	-11.41	20240507	26850	93.67	20230515	0.70	N	084370	500	114 억		7943363	N	N	159	N	00	N
117	20240509	130557	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52300	-1100	5	-2.06	10100028500	192600	48.54	53100	53300	52000	69400	37400	53400	52440.09	34.66	0	33769	59000	56200	54500	51700	50000	55350	50850	115	16000	500	38440	100	1	22916042	11985	49.06	3.35	12	0.84	1066.00	15612.00	58700	20240507	-10.90	26850	20230515	94.79	58700	-10.90	20240507	32200	62.42	20240205	58700	-10.90	20240507	26850	94.79	20230515	0.70	N	084370	500	114 억		7943363	N	N	159	N	00	N
118	20240509	120601	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52200	-1200	5	-2.25	9682410600	184611	46.52	53100	53300	52000	69400	37400	53400	52447.28	34.66	0	34735	59000	56200	54500	51700	50000	55350	50850	115	16000	500	38440	100	1	22916042	11962	48.97	3.34	12	0.81	1066.00	15612.00	58700	20240507	-11.07	26850	20230515	94.41	58700	-11.07	20240507	32200	62.11	20240205	58700	-11.07	20240507	26850	94.41	20230515	0.70	N	084370	500	114 억		7943363	N	N	159	N	00	N
119	20240509	110549	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52700	-700	5	-1.31	8926544700	170192	42.89	53100	53300	52000	69400	37400	53400	52449.46	34.66	0	33372	59000	56200	54500	51700	50000	55350	50850	115	16000	500	38440	100	1	22916042	12077	49.44	3.38	12	0.74	1066.00	15612.00	58700	20240507	-10.22	26850	20230515	96.28	58700	-10.22	20240507	32200	63.66	20240205	58700	-10.22	20240507	26850	96.28	20230515	0.70	N	084370	500	114 억		7943363	N	N	159	N	00	N
120	20240509	100552	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52600	-800	5	-1.50	5848986200	111321	28.05	53100	53300	52100	69400	37400	53400	52541.08	34.66	0	21720	59000	56200	54500	51700	50000	55350	50850	115	16000	500	38440	100	1	22916042	12054	49.34	3.37	12	0.49	1066.00	15612.00	58700	20240507	-10.39	26850	20230515	95.90	58700	-10.39	20240507	32200	63.35	20240205	58700	-10.39	20240507	26850	95.90	20230515	0.70	N	084370	500	114 억		7943363	N	N	159	N	00	N
121	20240509	090549	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53200	-200	5	-0.37	310502700	5855	1.48	53100	53300	52700	69400	37400	53400	53027.61	34.66	0	-505	59000	56200	54500	51700	50000	55350	50850	115	16000	500	38440	100	1	22916042	12191	49.91	3.41	12	0.03	1066.00	15612.00	58700	20240507	-9.37	26850	20230515	98.14	58700	-9.37	20240507	32200	65.22	20240205	58700	-9.37	20240507	26850	98.14	20230515	0.70	N	084370	500	114 억		7943363	N	N	159	N	00	N
122	20240508	160547	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53400	-4200	5	-7.29	21383809400	395874	157.28	57000	57300	52800	74800	40400	57600	54017.07	35.04	0	-32961	59666	58632	57666	56632	55666	59150	57150	115	17200	500	41470	100	1	22916042	12237	50.09	3.42	12	1.73	1066.00	15612.00	58700	20240507	-9.03	26850	20230515	98.88	58700	-9.03	20240507	32200	65.84	20240205	58700	-9.03	20240507	26850	98.88	20230515	0.72	N	084370	500	114 억		8028883	N	N	159	N	00	N
123	20240508	150552	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53100	-4500	5	-7.81	19714615800	364475	144.81	57000	57300	52800	74800	40400	57600	54089.96	35.04	0	-33484	59666	58632	57666	56632	55666	59150	57150	115	17200	500	41470	100	1	22916042	12168	49.81	3.40	12	1.59	1066.00	15612.00	58700	20240507	-9.54	26850	20230515	97.77	58700	-9.54	20240507	32200	64.91	20240205	58700	-9.54	20240507	26850	97.77	20230515	0.72	N	084370	500	114 억		8028883	N	N	9457	N	00	N
124	20240508	140545	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53300	-4300	5	-7.47	16256581900	299465	118.98	57000	57300	52800	74800	40400	57600	54284.85	35.04	0	-34606	59666	58632	57666	56632	55666	59150	57150	115	17200	500	41470	100	1	22916042	12214	50.00	3.41	12	1.31	1066.00	15612.00	58700	20240507	-9.20	26850	20230515	98.51	58700	-9.20	20240507	32200	65.53	20240205	58700	-9.20	20240507	26850	98.51	20230515	0.72	N	084370	500	114 억		8028883	N	N	9457	N	00	N
125	20240508	130543	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53000	-4600	5	-7.99	14636899100	269116	106.92	57000	57300	52800	74800	40400	57600	54388.20	35.04	0	-33670	59666	58632	57666	56632	55666	59150	57150	115	17200	500	41470	100	1	22916042	12146	49.72	3.39	12	1.17	1066.00	15612.00	58700	20240507	-9.71	26850	20230515	97.39	58700	-9.71	20240507	32200	64.60	20240205	58700	-9.71	20240507	26850	97.39	20230515	0.72	N	084370	500	114 억		8028883	N	N	9457	N	00	N
126	20240508	120546	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53700	-3900	5	-6.77	12149870300	222392	88.36	57000	57300	53200	74800	40400	57600	54632.00	35.04	0	-26951	59666	58632	57666	56632	55666	59150	57150	115	17200	500	41470	100	1	22916042	12306	50.38	3.44	12	0.97	1066.00	15612.00	58700	20240507	-8.52	26850	20230515	100.00	58700	-8.52	20240507	32200	66.77	20240205	58700	-8.52	20240507	26850	100.00	20230515	0.72	N	084370	500	114 억		8028883	N	N	9457	N	00	N
127	20240508	110622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53900	-3700	5	-6.42	9753903400	177679	70.59	57000	57300	53800	74800	40400	57600	54895.43	35.04	0	-18684	59666	58632	57666	56632	55666	59150	57150	115	17200	500	41470	100	1	22916042	12352	50.56	3.45	12	0.78	1066.00	15612.00	58700	20240507	-8.18	26850	20230515	100.74	58700	-8.18	20240507	32200	67.39	20240205	58700	-8.18	20240507	26850	100.74	20230515	0.72	N	084370	500	114 억		8028883	N	N	9457	N	00	N
128	20240508	100553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54100	-3500	5	-6.08	6952243500	125945	50.04	57000	57300	53800	74800	40400	57600	55199.66	35.04	0	-8045	59666	58632	57666	56632	55666	59150	57150	115	17200	500	41470	100	1	22916042	12398	50.75	3.47	12	0.55	1066.00	15612.00	58700	20240507	-7.84	26850	20230515	101.49	58700	-7.84	20240507	32200	68.01	20240205	58700	-7.84	20240507	26850	101.49	20230515	0.72	N	084370	500	114 억		8028883	N	N	9457	N	00	N
129	20240508	090551	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	57100	-500	5	-0.87	386186000	6800	2.70	57000	57300	56000	74800	40400	57600	56785.95	35.04	0	-949	59666	58632	57666	56632	55666	59150	57150	115	17200	500	41470	100	1	22916042	13085	53.56	3.66	12	0.03	1066.00	15612.00	58700	20240507	-2.73	26850	20230515	112.66	58700	-2.73	20240507	32200	77.33	20240205	58700	-2.73	20240507	26850	112.66	20230515	0.72	N	084370	500	114 억		8028883	N	N	9457	N	00	N
130	20240503	160603	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55400	2200	2	4.14	14262518400	258183	133.99	54500	55900	54100	69100	37300	53200	55241.59	34.68	0	25353	55133	54166	53133	52166	51133	54650	52650	115	15900	500	38300	100	1	22916042	12695	51.97	3.55	12	1.13	1066.00	15612.00	56600	20240424	-2.12	26850	20230515	106.33	56600	-2.12	20240424	32200	72.05	20240205	56600	-2.12	20240424	26850	106.33	20230515	0.75	N	084370	500	114 억		7946660	N	N	850	N	00	N
131	20240503	150602	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55500	2300	2	4.32	13350504700	241750	125.46	54500	55900	54100	69100	37300	53200	55224.42	34.68	0	23271	55133	54166	53133	52166	51133	54650	52650	115	15900	500	38300	100	1	22916042	12718	52.06	3.55	12	1.05	1066.00	15612.00	56600	20240424	-1.94	26850	20230515	106.70	56600	-1.94	20240424	32200	72.36	20240205	56600	-1.94	20240424	26850	106.70	20230515	0.75	N	084370	500	114 억		7946660	N	N	55	N	00	N
132	20240503	140602	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55200	2000	2	3.76	11455973700	207524	107.70	54500	55900	54100	69100	37300	53200	55203.13	34.68	0	15554	55133	54166	53133	52166	51133	54650	52650	115	15900	500	38300	100	1	22916042	12650	51.78	3.54	12	0.91	1066.00	15612.00	56600	20240424	-2.47	26850	20230515	105.59	56600	-2.47	20240424	32200	71.43	20240205	56600	-2.47	20240424	26850	105.59	20230515	0.75	N	084370	500	114 억		7946660	N	N	55	N	00	N
133	20240503	130603	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54900	1700	2	3.20	10188365800	184407	95.70	54500	55900	54100	69100	37300	53200	55249.34	34.68	0	13203	55133	54166	53133	52166	51133	54650	52650	115	15900	500	38300	100	1	22916042	12581	51.50	3.52	12	0.80	1066.00	15612.00	56600	20240424	-3.00	26850	20230515	104.47	56600	-3.00	20240424	32200	70.50	20240205	56600	-3.00	20240424	26850	104.47	20230515	0.75	N	084370	500	114 억		7946660	N	N	55	N	00	N
134	20240503	120600	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55700	2500	2	4.70	9198889200	166551	86.44	54500	55900	54100	69100	37300	53200	55231.67	34.68	0	10025	55133	54166	53133	52166	51133	54650	52650	115	15900	500	38300	100	1	22916042	12764	52.25	3.57	12	0.73	1066.00	15612.00	56600	20240424	-1.59	26850	20230515	107.45	56600	-1.59	20240424	32200	72.98	20240205	56600	-1.59	20240424	26850	107.45	20230515	0.75	N	084370	500	114 억		7946660	N	N	55	N	00	N
135	20240503	110559	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55200	2000	2	3.76	8299233800	150329	78.02	54500	55900	54100	69100	37300	53200	55207.14	34.68	0	6252	55133	54166	53133	52166	51133	54650	52650	115	15900	500	38300	100	1	22916042	12650	51.78	3.54	12	0.66	1066.00	15612.00	56600	20240424	-2.47	26850	20230515	105.59	56600	-2.47	20240424	32200	71.43	20240205	56600	-2.47	20240424	26850	105.59	20230515	0.75	N	084370	500	114 억		7946660	N	N	55	N	00	N
136	20240503	100557	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55400	2200	2	4.14	6134890500	111306	57.76	54500	55700	54100	69100	37300	53200	55117.34	34.68	0	1446	55133	54166	53133	52166	51133	54650	52650	115	15900	500	38300	100	1	22916042	12695	51.97	3.55	12	0.49	1066.00	15612.00	56600	20240424	-2.12	26850	20230515	106.33	56600	-2.12	20240424	32200	72.05	20240205	56600	-2.12	20240424	26850	106.33	20230515	0.75	N	084370	500	114 억		7946660	N	N	55	N	00	N
137	20240503	090556	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55000	1800	2	3.38	1025471100	18757	9.73	54500	55000	54100	69100	37300	53200	54671.38	34.68	0	573	55133	54166	53133	52166	51133	54650	52650	115	15900	500	38300	100	1	22916042	12604	51.59	3.52	12	0.08	1066.00	15612.00	56600	20240424	-2.83	26850	20230515	104.84	56600	-2.83	20240424	32200	70.81	20240205	56600	-2.83	20240424	26850	104.84	20230515	0.75	N	084370	500	114 억		7946660	N	N	55	N	00	N
138	20240502	160554	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53200	-400	5	-0.75	7806564800	146254	60.71	52900	54100	52100	69600	37600	53600	53377.45	34.69	0	25474	57666	55632	53966	51932	50266	54800	51100	115	16000	500	38590	100	1	22916042	12191	49.91	3.41	12	0.64	1066.00	15612.00	56600	20240424	-6.01	26850	20230515	98.14	56600	-6.01	20240424	32200	65.22	20240205	56600	-6.01	20240424	26850	98.14	20230515	0.84	N	084370	500	114 억		7948662	N	N	55	N	00	N
139	20240502	150557	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53400	-200	5	-0.37	7212785800	135095	56.08	52900	54100	52100	69600	37600	53600	53390.47	34.69	0	26608	57666	55632	53966	51932	50266	54800	51100	115	16000	500	38590	100	1	22916042	12237	50.09	3.42	12	0.59	1066.00	15612.00	56600	20240424	-5.65	26850	20230515	98.88	56600	-5.65	20240424	32200	65.84	20240205	56600	-5.65	20240424	26850	98.88	20230515	0.84	N	084370	500	114 억		7948662	N	N	155	N	00	N
140	20240502	140553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53100	-500	5	-0.93	5293551200	98971	41.08	52900	54100	52100	69600	37600	53600	53485.88	34.69	0	27565	57666	55632	53966	51932	50266	54800	51100	115	16000	500	38590	100	1	22916042	12168	49.81	3.40	12	0.43	1066.00	15612.00	56600	20240424	-6.18	26850	20230515	97.77	56600	-6.18	20240424	32200	64.91	20240205	56600	-6.18	20240424	26850	97.77	20230515	0.84	N	084370	500	114 억		7948662	N	N	155	N	00	N
141	20240502	130553	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53400	-200	5	-0.37	3683160200	68720	28.53	52900	54100	52100	69600	37600	53600	53596.63	34.69	0	22485	57666	55632	53966	51932	50266	54800	51100	115	16000	500	38590	100	1	22916042	12237	50.09	3.42	12	0.30	1066.00	15612.00	56600	20240424	-5.65	26850	20230515	98.88	56600	-5.65	20240424	32200	65.84	20240205	56600	-5.65	20240424	26850	98.88	20230515	0.84	N	084370	500	114 억		7948662	N	N	155	N	00	N
142	20240502	120550	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53700	100	2	0.19	3145509100	58685	24.36	52900	54100	52100	69600	37600	53600	53599.88	34.69	0	20832	57666	55632	53966	51932	50266	54800	51100	115	16000	500	38590	100	1	22916042	12306	50.38	3.44	12	0.26	1066.00	15612.00	56600	20240424	-5.12	26850	20230515	100.00	56600	-5.12	20240424	32200	66.77	20240205	56600	-5.12	20240424	26850	100.00	20230515	0.84	N	084370	500	114 억		7948662	N	N	155	N	00	N
143	20240502	110550	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53900	300	2	0.56	2644401400	49366	20.49	52900	54100	52100	69600	37600	53600	53567.26	34.69	0	16967	57666	55632	53966	51932	50266	54800	51100	115	16000	500	38590	100	1	22916042	12352	50.56	3.45	12	0.22	1066.00	15612.00	56600	20240424	-4.77	26850	20230515	100.74	56600	-4.77	20240424	32200	67.39	20240205	56600	-4.77	20240424	26850	100.74	20230515	0.84	N	084370	500	114 억		7948662	N	N	155	N	00	N
144	20240502	100549	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54000	400	2	0.75	1889159500	35335	14.67	52900	54100	52100	69600	37600	53600	53464.25	34.69	0	13046	57666	55632	53966	51932	50266	54800	51100	115	16000	500	38590	100	1	22916042	12375	50.66	3.46	12	0.15	1066.00	15612.00	56600	20240424	-4.59	26850	20230515	101.12	56600	-4.59	20240424	32200	67.70	20240205	56600	-4.59	20240424	26850	101.12	20230515	0.84	N	084370	500	114 억		7948662	N	N	155	N	00	N
145	20240502	090550	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53300	-300	5	-0.56	311826900	5901	2.45	52900	53400	52100	69600	37600	53600	52842.93	34.69	0	624	57666	55632	53966	51932	50266	54800	51100	115	16000	500	38590	100	1	22916042	12214	50.00	3.41	12	0.03	1066.00	15612.00	56600	20240424	-5.83	26850	20230515	98.51	56600	-5.83	20240424	32200	65.53	20240205	56600	-5.83	20240424	26850	98.51	20230515	0.84	N	084370	500	114 억		7948662	N	N	155	N	00	N