KissMeData/084850/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	160717	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22950	450	2	2.00	3440438250	149639	64.76	22650	23700	22400	29250	15750	22500	22991.59	3.02	0	-5180	24600	23550	22550	21500	20500	23050	21000	116	6750	500	16200	50	1	22682934	5206	-15.77	2.11	12	0.66	-1455.00	10897.00	30500	20231226	-24.75	18420	20240416	24.59	30200	-24.01	20240109	18420	24.59	20240416	30500	-24.75	20231226	18420	24.59	20240416	0.71	N	084850	500	115 억		685950	N	N	69	N	00	N
3	20240531	150713	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22700	200	2	0.89	3174635200	138046	59.74	22650	23700	22400	29250	15750	22500	22996.94	3.02	0	-1604	24600	23550	22550	21500	20500	23050	21000	116	6750	500	16200	50	1	22682934	5149	-15.60	2.08	12	0.61	-1455.00	10897.00	30500	20231226	-25.57	18420	20240416	23.24	30200	-24.83	20240109	18420	23.24	20240416	30500	-25.57	20231226	18420	23.24	20240416	0.71	N	084850	500	115 억		685950	N	N	0	N	00	N
4	20240531	140713	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22600	100	2	0.44	2949638450	128107	55.44	22650	23700	22450	29250	15750	22500	23024.80	3.02	0	-2011	24600	23550	22550	21500	20500	23050	21000	116	6750	500	16200	50	1	22682934	5126	-15.53	2.07	12	0.56	-1455.00	10897.00	30500	20231226	-25.90	18420	20240416	22.69	30200	-25.17	20240109	18420	22.69	20240416	30500	-25.90	20231226	18420	22.69	20240416	0.71	N	084850	500	115 억		685950	N	N	0	N	00	N
5	20240531	130718	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22550	50	2	0.22	2676745100	116199	50.29	22650	23700	22450	29250	15750	22500	23035.87	3.02	0	7071	24600	23550	22550	21500	20500	23050	21000	116	6750	500	16200	50	1	22682934	5115	-15.50	2.07	12	0.51	-1455.00	10897.00	30500	20231226	-26.07	18420	20240416	22.42	30200	-25.33	20240109	18420	22.42	20240416	30500	-26.07	20231226	18420	22.42	20240416	0.71	N	084850	500	115 억		685950	N	N	0	N	00	N
6	20240531	120722	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22750	250	2	1.11	2516354650	109089	47.21	22650	23700	22500	29250	15750	22500	23066.99	3.02	0	11776	24600	23550	22550	21500	20500	23050	21000	116	6750	500	16200	50	1	22682934	5160	-15.64	2.09	12	0.48	-1455.00	10897.00	30500	20231226	-25.41	18420	20240416	23.51	30200	-24.67	20240109	18420	23.51	20240416	30500	-25.41	20231226	18420	23.51	20240416	0.71	N	084850	500	115 억		685950	N	N	0	N	00	N
7	20240531	110718	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22950	450	2	2.00	2259693300	97796	42.32	22650	23700	22500	29250	15750	22500	23106.19	3.02	0	13742	24600	23550	22550	21500	20500	23050	21000	116	6750	500	16200	50	1	22682934	5206	-15.77	2.11	12	0.43	-1455.00	10897.00	30500	20231226	-24.75	18420	20240416	24.59	30200	-24.01	20240109	18420	24.59	20240416	30500	-24.75	20231226	18420	24.59	20240416	0.71	N	084850	500	115 억		685950	N	N	0	N	00	N
8	20240531	100719	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23350	850	2	3.78	1830925600	79347	34.34	22650	23700	22500	29250	15750	22500	23074.92	3.02	0	14193	24600	23550	22550	21500	20500	23050	21000	116	6750	500	16200	50	1	22682934	5296	-16.05	2.14	12	0.35	-1455.00	10897.00	30500	20231226	-23.44	18420	20240416	26.76	30200	-22.68	20240109	18420	26.76	20240416	30500	-23.44	20231226	18420	26.76	20240416	0.71	N	084850	500	115 억		685950	N	N	0	N	00	N
9	20240531	090717	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22850	350	2	1.56	152346250	6712	2.90	22650	23000	22500	29250	15750	22500	22697.59	3.02	0	-2575	24600	23550	22550	21500	20500	23050	21000	116	6750	500	16200	50	1	22682934	5183	-15.70	2.10	12	0.03	-1455.00	10897.00	30500	20231226	-25.08	18420	20240416	24.05	30200	-24.34	20240109	18420	24.05	20240416	30500	-25.08	20231226	18420	24.05	20240416	0.71	N	084850	500	115 억		685950	N	N	0	N	00	N
10	20240530	160713	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22500	300	2	1.35	5147741700	228392	32.89	22700	23600	21550	28850	15550	22200	22539.24	2.84	0	40196	27100	24650	22650	20200	18200	25875	21425	116	6650	500	15980	50	1	22682934	5104	-15.46	2.06	12	1.01	-1455.00	10897.00	30500	20231226	-26.23	18420	20240416	22.15	30200	-25.50	20240109	18420	22.15	20240416	30500	-26.23	20231226	18420	22.15	20240416	0.70	N	084850	500	115 억		645182	N	N	4	N	00	N
11	20240530	150715	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22300	100	2	0.45	4905466000	217552	31.33	22700	23600	21550	28850	15550	22200	22548.51	2.84	0	40589	27100	24650	22650	20200	18200	25875	21425	116	6650	500	15980	50	1	22682934	5058	-15.33	2.05	12	0.96	-1455.00	10897.00	30500	20231226	-26.89	18420	20240416	21.06	30200	-26.16	20240109	18420	21.06	20240416	30500	-26.89	20231226	18420	21.06	20240416	0.70	N	084850	500	115 억		645182	N	N	4	N	00	N
12	20240530	140714	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22600	400	2	1.80	4723316050	209417	30.16	22700	23600	21550	28850	15550	22200	22554.64	2.84	0	42038	27100	24650	22650	20200	18200	25875	21425	116	6650	500	15980	50	1	22682934	5126	-15.53	2.07	12	0.92	-1455.00	10897.00	30500	20231226	-25.90	18420	20240416	22.69	30200	-25.17	20240109	18420	22.69	20240416	30500	-25.90	20231226	18420	22.69	20240416	0.70	N	084850	500	115 억		645182	N	N	4	N	00	N
13	20240530	130715	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22650	450	2	2.03	4600337900	203967	29.37	22700	23600	21550	28850	15550	22200	22554.36	2.84	0	42462	27100	24650	22650	20200	18200	25875	21425	116	6650	500	15980	50	1	22682934	5138	-15.57	2.08	12	0.90	-1455.00	10897.00	30500	20231226	-25.74	18420	20240416	22.96	30200	-25.00	20240109	18420	22.96	20240416	30500	-25.74	20231226	18420	22.96	20240416	0.70	N	084850	500	115 억		645182	N	N	4	N	00	N
14	20240530	120714	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23000	800	2	3.60	4279846100	189805	27.34	22700	23600	21550	28850	15550	22200	22548.69	2.84	0	40088	27100	24650	22650	20200	18200	25875	21425	116	6650	500	15980	50	1	22682934	5217	-15.81	2.11	12	0.84	-1455.00	10897.00	30500	20231226	-24.59	18420	20240416	24.86	30200	-23.84	20240109	18420	24.86	20240416	30500	-24.59	20231226	18420	24.86	20240416	0.70	N	084850	500	115 억		645182	N	N	4	N	00	N
15	20240530	110715	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22600	400	2	1.80	3868269000	171751	24.74	22700	23600	21550	28850	15550	22200	22522.58	2.84	0	40492	27100	24650	22650	20200	18200	25875	21425	116	6650	500	15980	50	1	22682934	5126	-15.53	2.07	12	0.76	-1455.00	10897.00	30500	20231226	-25.90	18420	20240416	22.69	30200	-25.17	20240109	18420	22.69	20240416	30500	-25.90	20231226	18420	22.69	20240416	0.70	N	084850	500	115 억		645182	N	N	4	N	00	N
16	20240530	100715	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21750	-450	5	-2.03	2955731550	130287	18.76	22700	23600	21600	28850	15550	22200	22686.40	2.84	0	29332	27100	24650	22650	20200	18200	25875	21425	116	6650	500	15980	50	1	22682934	4934	-14.95	2.00	12	0.57	-1455.00	10897.00	30500	20231226	-28.69	18420	20240416	18.08	30200	-27.98	20240109	18420	18.08	20240416	30500	-28.69	20231226	18420	18.08	20240416	0.70	N	084850	500	115 억		645182	N	N	4	N	00	N
17	20240530	090715	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22700	500	2	2.25	635357050	28029	4.04	22700	23100	22050	28850	15550	22200	22668.23	2.84	0	-2369	27100	24650	22650	20200	18200	25875	21425	116	6650	500	15980	50	1	22682934	5149	-15.60	2.08	12	0.12	-1455.00	10897.00	30500	20231226	-25.57	18420	20240416	23.24	30200	-24.83	20240109	18420	23.24	20240416	30500	-25.57	20231226	18420	23.24	20240416	0.70	N	084850	500	115 억		645182	N	N	4	N	00	N
18	20240529	160708	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22200	1100	2	5.21	16063503550	692084	1072.87	21400	25100	20650	27400	14800	21100	23212.40	3.01	0	-39916	21933	21516	21183	20766	20433	21725	20975	116	6300	500	15190	50	1	22682934	5036	-15.26	2.04	12	3.05	-1455.00	10897.00	30500	20231226	-27.21	18420	20240416	20.52	30200	-26.49	20240109	18420	20.52	20240416	30500	-27.21	20231226	18420	20.52	20240416	0.69	N	084850	500	115 억		683203	N	N	4	N	00	N
19	20240529	150707	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21800	700	2	3.32	15714602350	676250	1048.32	21400	25100	20650	27400	14800	21100	23239.12	3.01	0	-39790	21933	21516	21183	20766	20433	21725	20975	116	6300	500	15190	50	1	22682934	4945	-14.98	2.00	12	2.98	-1455.00	10897.00	30500	20231226	-28.52	18420	20240416	18.35	30200	-27.81	20240109	18420	18.35	20240416	30500	-28.52	20231226	18420	18.35	20240416	0.69	N	084850	500	115 억		683203	N	N	8	N	00	N
20	20240529	140708	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22150	1050	2	4.98	15184352250	652141	1010.95	21400	25100	20650	27400	14800	21100	23285.19	3.01	0	-45002	21933	21516	21183	20766	20433	21725	20975	116	6300	500	15190	50	1	22682934	5024	-15.22	2.03	12	2.88	-1455.00	10897.00	30500	20231226	-27.38	18420	20240416	20.25	30200	-26.66	20240109	18420	20.25	20240416	30500	-27.38	20231226	18420	20.25	20240416	0.69	N	084850	500	115 억		683203	N	N	8	N	00	N
21	20240529	130710	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22000	900	2	4.27	14101350950	602811	934.47	21400	25100	20650	27400	14800	21100	23394.18	3.01	0	-46372	21933	21516	21183	20766	20433	21725	20975	116	6300	500	15190	50	1	22682934	4990	-15.12	2.02	12	2.66	-1455.00	10897.00	30500	20231226	-27.87	18420	20240416	19.44	30200	-27.15	20240109	18420	19.44	20240416	30500	-27.87	20231226	18420	19.44	20240416	0.69	N	084850	500	115 억		683203	N	N	8	N	00	N
22	20240529	120713	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	20900	-200	5	-0.95	618278800	29301	45.42	21400	21400	20650	27400	14800	21100	21100.96	3.01	0	-5508	21933	21516	21183	20766	20433	21725	20975	116	6300	500	15190	50	1	22682934	4741	-14.36	1.92	12	0.13	-1455.00	10897.00	30500	20231226	-31.48	18420	20240416	13.46	30200	-30.79	20240109	18420	13.46	20240416	30500	-31.48	20231226	18420	13.46	20240416	0.69	N	084850	500	115 억		683203	N	N	8	N	00	N
23	20240529	110710	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21300	200	2	0.95	436867150	20705	32.10	21400	21400	20650	27400	14800	21100	21099.59	3.01	0	-2943	21933	21516	21183	20766	20433	21725	20975	116	6300	500	15190	50	1	22682934	4831	-14.64	1.95	12	0.09	-1455.00	10897.00	30500	20231226	-30.16	18420	20240416	15.64	30200	-29.47	20240109	18420	15.64	20240416	30500	-30.16	20231226	18420	15.64	20240416	0.69	N	084850	500	115 억		683203	N	N	8	N	00	N
24	20240529	100708	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	20950	-150	5	-0.71	300067900	14260	22.11	21400	21400	20650	27400	14800	21100	21040.97	3.01	0	-3603	21933	21516	21183	20766	20433	21725	20975	116	6300	500	15190	50	1	22682934	4752	-14.40	1.92	12	0.06	-1455.00	10897.00	30500	20231226	-31.31	18420	20240416	13.74	30200	-30.63	20240109	18420	13.74	20240416	30500	-31.31	20231226	18420	13.74	20240416	0.69	N	084850	500	115 억		683203	N	N	8	N	00	N
25	20240529	090705	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	20800	-300	5	-1.42	112560650	5332	8.27	21400	21400	20800	27400	14800	21100	21111.24	3.01	0	-2808	21933	21516	21183	20766	20433	21725	20975	116	6300	500	15190	50	1	22682934	4718	-14.30	1.91	12	0.02	-1455.00	10897.00	30500	20231226	-31.80	18420	20240416	12.92	30200	-31.13	20240109	18420	12.92	20240416	30500	-31.80	20231226	18420	12.92	20240416	0.69	N	084850	500	115 억		683203	N	N	8	N	00	N
26	20240528	160704	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21100	200	2	0.96	1353349250	63949	71.80	20900	21600	20850	27150	14650	20900	21163.70	3.02	0	-5371	22333	21616	20983	20266	19633	21300	19950	116	6250	500	15040	50	1	22682934	4786	-14.50	1.94	12	0.28	-1455.00	10897.00	30500	20231226	-30.82	18420	20240416	14.55	30200	-30.13	20240109	18420	14.55	20240416	30500	-30.82	20231226	18420	14.55	20240416	0.68	N	084850	500	115 억		685582	N	N	8	N	00	N
27	20240528	150707	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21000	100	2	0.48	1301387300	61481	69.03	20900	21600	20850	27150	14650	20900	21167.93	3.02	0	-5120	22333	21616	20983	20266	19633	21300	19950	116	6250	500	15040	50	1	22682934	4763	-14.43	1.93	12	0.27	-1455.00	10897.00	30500	20231226	-31.15	18420	20240416	14.01	30200	-30.46	20240109	18420	14.01	20240416	30500	-31.15	20231226	18420	14.01	20240416	0.68	N	084850	500	115 억		685582	N	N	3	N	00	N
28	20240528	140708	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21050	150	2	0.72	1218713850	57532	64.60	20900	21600	20900	27150	14650	20900	21183.94	3.02	0	-4971	22333	21616	20983	20266	19633	21300	19950	116	6250	500	15040	50	1	22682934	4775	-14.47	1.93	12	0.25	-1455.00	10897.00	30500	20231226	-30.98	18420	20240416	14.28	30200	-30.30	20240109	18420	14.28	20240416	30500	-30.98	20231226	18420	14.28	20240416	0.68	N	084850	500	115 억		685582	N	N	3	N	00	N
29	20240528	130704	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21100	200	2	0.96	1124405700	53068	59.58	20900	21600	20900	27150	14650	20900	21188.80	3.02	0	-3546	22333	21616	20983	20266	19633	21300	19950	116	6250	500	15040	50	1	22682934	4786	-14.50	1.94	12	0.23	-1455.00	10897.00	30500	20231226	-30.82	18420	20240416	14.55	30200	-30.13	20240109	18420	14.55	20240416	30500	-30.82	20231226	18420	14.55	20240416	0.68	N	084850	500	115 억		685582	N	N	3	N	00	N
30	20240528	120705	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21100	200	2	0.96	1051412900	49610	55.70	20900	21600	20900	27150	14650	20900	21194.42	3.02	0	-1592	22333	21616	20983	20266	19633	21300	19950	116	6250	500	15040	50	1	22682934	4786	-14.50	1.94	12	0.22	-1455.00	10897.00	30500	20231226	-30.82	18420	20240416	14.55	30200	-30.13	20240109	18420	14.55	20240416	30500	-30.82	20231226	18420	14.55	20240416	0.68	N	084850	500	115 억		685582	N	N	3	N	00	N
31	20240528	110649	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21100	200	2	0.96	919259800	43314	48.63	20900	21600	20900	27150	14650	20900	21224.23	3.02	0	-2024	22333	21616	20983	20266	19633	21300	19950	116	6250	500	15040	50	1	22682934	4786	-14.50	1.94	12	0.19	-1455.00	10897.00	30500	20231226	-30.82	18420	20240416	14.55	30200	-30.13	20240109	18420	14.55	20240416	30500	-30.82	20231226	18420	14.55	20240416	0.68	N	084850	500	115 억		685582	N	N	3	N	00	N
32	20240528	100705	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21100	200	2	0.96	461152250	21857	24.54	20900	21300	20900	27150	14650	20900	21099.91	3.02	0	703	22333	21616	20983	20266	19633	21300	19950	116	6250	500	15040	50	1	22682934	4786	-14.50	1.94	12	0.10	-1455.00	10897.00	30500	20231226	-30.82	18420	20240416	14.55	30200	-30.13	20240109	18420	14.55	20240416	30500	-30.82	20231226	18420	14.55	20240416	0.68	N	084850	500	115 억		685582	N	N	3	N	00	N
33	20240528	090707	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21250	350	2	1.67	211041250	9973	11.20	20900	21300	20900	27150	14650	20900	21165.06	3.02	0	204	22333	21616	20983	20266	19633	21300	19950	116	6250	500	15040	50	1	22682934	4820	-14.60	1.95	12	0.04	-1455.00	10897.00	30500	20231226	-30.33	18420	20240416	15.36	30200	-29.64	20240109	18420	15.36	20240416	30500	-30.33	20231226	18420	15.36	20240416	0.68	N	084850	500	115 억		685582	N	N	3	N	00	N
34	20240527	160655	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	20900	-650	5	-3.02	1850758200	88500	62.55	21600	21700	20350	28000	15100	21550	20912.56	2.99	0	5729	23716	22632	21966	20882	20216	22300	20550	116	6450	500	15510	50	1	22682934	4741	-14.36	1.92	12	0.39	-1455.00	10897.00	30500	20231226	-31.48	18420	20240416	13.46	30200	-30.79	20240109	18420	13.46	20240416	30500	-31.48	20231226	18420	13.46	20240416	0.71	N	084850	500	115 억		679176	N	N	3	N	00	N
35	20240527	150706	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	20850	-700	5	-3.25	1759380650	84118	59.45	21600	21700	20350	28000	15100	21550	20915.63	2.99	0	5308	23716	22632	21966	20882	20216	22300	20550	116	6450	500	15510	50	1	22682934	4729	-14.33	1.91	12	0.37	-1455.00	10897.00	30500	20231226	-31.64	18420	20240416	13.19	30200	-30.96	20240109	18420	13.19	20240416	30500	-31.64	20231226	18420	13.19	20240416	0.71	N	084850	500	115 억		679176	N	N	0	N	00	N
36	20240527	140704	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	20500	-1050	5	-4.87	1501398800	71601	50.61	21600	21700	20500	28000	15100	21550	20968.96	2.99	0	6680	23716	22632	21966	20882	20216	22300	20550	116	6450	500	15510	50	1	22682934	4650	-14.09	1.88	12	0.32	-1455.00	10897.00	30500	20231226	-32.79	18420	20240416	11.29	30200	-32.12	20240109	18420	11.29	20240416	30500	-32.79	20231226	18420	11.29	20240416	0.71	N	084850	500	115 억		679176	N	N	0	N	00	N
37	20240527	130703	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	20800	-750	5	-3.48	1224123350	58142	41.09	21600	21700	20700	28000	15100	21550	21054.03	2.99	0	4487	23716	22632	21966	20882	20216	22300	20550	116	6450	500	15510	50	1	22682934	4718	-14.30	1.91	12	0.26	-1455.00	10897.00	30500	20231226	-31.80	18420	20240416	12.92	30200	-31.13	20240109	18420	12.92	20240416	30500	-31.80	20231226	18420	12.92	20240416	0.71	N	084850	500	115 억		679176	N	N	0	N	00	N
38	20240527	120704	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	20800	-750	5	-3.48	1105564950	52430	37.06	21600	21700	20750	28000	15100	21550	21086.50	2.99	0	6270	23716	22632	21966	20882	20216	22300	20550	116	6450	500	15510	50	1	22682934	4718	-14.30	1.91	12	0.23	-1455.00	10897.00	30500	20231226	-31.80	18420	20240416	12.92	30200	-31.13	20240109	18420	12.92	20240416	30500	-31.80	20231226	18420	12.92	20240416	0.71	N	084850	500	115 억		679176	N	N	0	N	00	N
39	20240527	110704	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	20900	-650	5	-3.02	1003602350	47529	33.59	21600	21700	20750	28000	15100	21550	21115.58	2.99	0	6877	23716	22632	21966	20882	20216	22300	20550	116	6450	500	15510	50	1	22682934	4741	-14.36	1.92	12	0.21	-1455.00	10897.00	30500	20231226	-31.48	18420	20240416	13.46	30200	-30.79	20240109	18420	13.46	20240416	30500	-31.48	20231226	18420	13.46	20240416	0.71	N	084850	500	115 억		679176	N	N	0	N	00	N
40	20240527	100702	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21050	-500	5	-2.32	878113550	41536	29.36	21600	21700	20750	28000	15100	21550	21141.02	2.99	0	7206	23716	22632	21966	20882	20216	22300	20550	116	6450	500	15510	50	1	22682934	4775	-14.47	1.93	12	0.18	-1455.00	10897.00	30500	20231226	-30.98	18420	20240416	14.28	30200	-30.30	20240109	18420	14.28	20240416	30500	-30.98	20231226	18420	14.28	20240416	0.71	N	084850	500	115 억		679176	N	N	0	N	00	N
41	20240527	090703	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21250	-300	5	-1.39	259946950	12196	8.62	21600	21700	21100	28000	15100	21550	21314.12	2.99	0	3281	23716	22632	21966	20882	20216	22300	20550	116	6450	500	15510	50	1	22682934	4820	-14.60	1.95	12	0.05	-1455.00	10897.00	30500	20231226	-30.33	18420	20240416	15.36	30200	-29.64	20240109	18420	15.36	20240416	30500	-30.33	20231226	18420	15.36	20240416	0.71	N	084850	500	115 억		679176	N	N	0	N	00	N
42	20240524	160628	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21550	-1500	5	-6.51	3086389950	141018	132.46	23050	23050	21300	29950	16150	23050	21881.32	3.00	0	463	24650	23850	23200	22400	21750	23525	22075	116	6900	500	16590	50	1	22682934	4888	-14.81	1.98	12	0.62	-1455.00	10897.00	30500	20231226	-29.34	18420	20240416	16.99	30200	-28.64	20240109	18420	16.99	20240416	30500	-29.34	20231226	18420	16.99	20240416	0.73	N	084850	500	115 억		680280	N	N	0	N	00	N
43	20240524	150627	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21450	-1600	5	-6.94	2934453950	133956	125.82	23050	23050	21300	29950	16150	23050	21899.87	3.00	0	201	24650	23850	23200	22400	21750	23525	22075	116	6900	500	16590	50	1	22682934	4865	-14.74	1.97	12	0.59	-1455.00	10897.00	30500	20231226	-29.67	18420	20240416	16.45	30200	-28.97	20240109	18420	16.45	20240416	30500	-29.67	20231226	18420	16.45	20240416	0.73	N	084850	500	115 억		680280	N	N	0	N	00	N
44	20240524	140631	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21600	-1450	5	-6.29	2591477600	118041	110.87	23050	23050	21300	29950	16150	23050	21947.26	3.00	0	5874	24650	23850	23200	22400	21750	23525	22075	116	6900	500	16590	50	1	22682934	4900	-14.85	1.98	12	0.52	-1455.00	10897.00	30500	20231226	-29.18	18420	20240416	17.26	30200	-28.48	20240109	18420	17.26	20240416	30500	-29.18	20231226	18420	17.26	20240416	0.73	N	084850	500	115 억		680280	N	N	0	N	00	N
45	20240524	130628	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21450	-1600	5	-6.94	2119111950	96001	90.17	23050	23050	21400	29950	16150	23050	22066.41	3.00	0	2521	24650	23850	23200	22400	21750	23525	22075	116	6900	500	16590	50	1	22682934	4865	-14.74	1.97	12	0.42	-1455.00	10897.00	30500	20231226	-29.67	18420	20240416	16.45	30200	-28.97	20240109	18420	16.45	20240416	30500	-29.67	20231226	18420	16.45	20240416	0.73	N	084850	500	115 억		680280	N	N	0	N	00	N
46	20240524	120629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	21750	-1300	5	-5.64	1724111400	77729	73.01	23050	23050	21700	29950	16150	23050	22172.86	3.00	0	10030	24650	23850	23200	22400	21750	23525	22075	116	6900	500	16590	50	1	22682934	4934	-14.95	2.00	12	0.34	-1455.00	10897.00	30500	20231226	-28.69	18420	20240416	18.08	30200	-27.98	20240109	18420	18.08	20240416	30500	-28.69	20231226	18420	18.08	20240416	0.73	N	084850	500	115 억		680280	N	N	0	N	00	N
47	20240524	110627	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22100	-950	5	-4.12	1222380350	54824	51.50	23050	23050	21850	29950	16150	23050	22286.33	3.00	0	10306	24650	23850	23200	22400	21750	23525	22075	116	6900	500	16590	50	1	22682934	5013	-15.19	2.03	12	0.24	-1455.00	10897.00	30500	20231226	-27.54	18420	20240416	19.98	30200	-26.82	20240109	18420	19.98	20240416	30500	-27.54	20231226	18420	19.98	20240416	0.73	N	084850	500	115 억		680280	N	N	0	N	00	N
48	20240524	100632	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22150	-900	5	-3.90	996728750	44616	41.91	23050	23050	21850	29950	16150	23050	22328.42	3.00	0	7493	24650	23850	23200	22400	21750	23525	22075	116	6900	500	16590	50	1	22682934	5024	-15.22	2.03	12	0.20	-1455.00	10897.00	30500	20231226	-27.38	18420	20240416	20.25	30200	-26.66	20240109	18420	20.25	20240416	30500	-27.38	20231226	18420	20.25	20240416	0.73	N	084850	500	115 억		680280	N	N	0	N	00	N
49	20240524	090628	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22700	-350	5	-1.52	227687650	10035	9.43	23050	23050	22450	29950	16150	23050	22661.23	3.00	0	1365	24650	23850	23200	22400	21750	23525	22075	116	6900	500	16590	50	1	22682934	5149	-15.60	2.08	12	0.04	-1455.00	10897.00	30500	20231226	-25.57	18420	20240416	23.24	30200	-24.83	20240109	18420	23.24	20240416	30500	-25.57	20231226	18420	23.24	20240416	0.73	N	084850	500	115 억		680280	N	N	0	N	00	N
50	20240523	160626	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23050	-250	5	-1.07	2461678550	105105	68.78	23850	24000	22550	30250	16350	23300	23421.55	2.97	0	6712	24566	23932	23316	22682	22066	23625	22375	116	6950	500	16770	50	1	22682934	5228	-15.84	2.12	12	0.46	-1455.00	10897.00	30500	20231226	-24.43	18420	20240416	25.14	30200	-23.68	20240109	18420	25.14	20240416	30500	-24.43	20231226	18420	25.14	20240416	0.71	N	084850	500	115 억		674646	N	N	1	N	00	N
51	20240523	150631	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23100	-200	5	-0.86	2380826000	101605	66.49	23850	24000	22550	30250	16350	23300	23432.17	2.97	0	6182	24566	23932	23316	22682	22066	23625	22375	116	6950	500	16770	50	1	22682934	5240	-15.88	2.12	12	0.45	-1455.00	10897.00	30500	20231226	-24.26	18420	20240416	25.41	30200	-23.51	20240109	18420	25.41	20240416	30500	-24.26	20231226	18420	25.41	20240416	0.71	N	084850	500	115 억		674646	N	N	1	N	00	N
52	20240523	140632	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23200	-100	5	-0.43	2101241100	89484	58.56	23850	24000	22550	30250	16350	23300	23481.75	2.97	0	4897	24566	23932	23316	22682	22066	23625	22375	116	6950	500	16770	50	1	22682934	5262	-15.95	2.13	12	0.39	-1455.00	10897.00	30500	20231226	-23.93	18420	20240416	25.95	30200	-23.18	20240109	18420	25.95	20240416	30500	-23.93	20231226	18420	25.95	20240416	0.71	N	084850	500	115 억		674646	N	N	1	N	00	N
53	20240523	130629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	550	2	2.36	1792574950	76320	49.94	23850	24000	22550	30250	16350	23300	23487.62	2.97	0	1613	24566	23932	23316	22682	22066	23625	22375	116	6950	500	16770	50	1	22682934	5410	-16.39	2.19	12	0.34	-1455.00	10897.00	30500	20231226	-21.80	18420	20240416	29.48	30200	-21.03	20240109	18420	29.48	20240416	30500	-21.80	20231226	18420	29.48	20240416	0.71	N	084850	500	115 억		674646	N	N	1	N	00	N
54	20240523	120626	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23650	350	2	1.50	1575048800	67173	43.96	23850	24000	22550	30250	16350	23300	23447.65	2.97	0	-1442	24566	23932	23316	22682	22066	23625	22375	116	6950	500	16770	50	1	22682934	5365	-16.25	2.17	12	0.30	-1455.00	10897.00	30500	20231226	-22.46	18420	20240416	28.39	30200	-21.69	20240109	18420	28.39	20240416	30500	-22.46	20231226	18420	28.39	20240416	0.71	N	084850	500	115 억		674646	N	N	1	N	00	N
55	20240523	110625	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23700	400	2	1.72	1347135950	57529	37.65	23850	24000	22550	30250	16350	23300	23416.64	2.97	0	-2469	24566	23932	23316	22682	22066	23625	22375	116	6950	500	16770	50	1	22682934	5376	-16.29	2.17	12	0.25	-1455.00	10897.00	30500	20231226	-22.30	18420	20240416	28.66	30200	-21.52	20240109	18420	28.66	20240416	30500	-22.30	20231226	18420	28.66	20240416	0.71	N	084850	500	115 억		674646	N	N	1	N	00	N
56	20240523	100627	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23000	-300	5	-1.29	599993350	25969	16.99	23850	23900	22550	30250	16350	23300	23104.21	2.97	0	-541	24566	23932	23316	22682	22066	23625	22375	116	6950	500	16770	50	1	22682934	5217	-15.81	2.11	12	0.11	-1455.00	10897.00	30500	20231226	-24.59	18420	20240416	24.86	30200	-23.84	20240109	18420	24.86	20240416	30500	-24.59	20231226	18420	24.86	20240416	0.71	N	084850	500	115 억		674646	N	N	1	N	00	N
57	20240523	090629	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23000	-300	5	-1.29	179858950	7680	5.03	23850	23900	22950	30250	16350	23300	23419.13	2.97	0	-2197	24566	23932	23316	22682	22066	23625	22375	116	6950	500	16770	50	1	22682934	5217	-15.81	2.11	12	0.03	-1455.00	10897.00	30500	20231226	-24.59	18420	20240416	24.86	30200	-23.84	20240109	18420	24.86	20240416	30500	-24.59	20231226	18420	24.86	20240416	0.71	N	084850	500	115 억		674646	N	N	1	N	00	N
58	20240522	160620	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23300	-850	5	-3.52	3533670050	151901	81.02	23950	23950	22700	31350	16950	24150	23262.92	3.01	0	-6475	25016	24582	23716	23282	22416	24800	23500	116	7200	500	17380	50	1	22682934	5285	-16.01	2.14	12	0.67	-1455.00	10897.00	30500	20231226	-23.61	18420	20240416	26.49	30200	-22.85	20240109	18420	26.49	20240416	30500	-23.61	20231226	18420	26.49	20240416	0.71	N	084850	500	115 억		682316	N	N	1	N	00	N
59	20240522	150625	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23500	-650	5	-2.69	3289601700	141422	75.44	23950	23950	22700	31350	16950	24150	23260.89	3.01	0	-9120	25016	24582	23716	23282	22416	24800	23500	116	7200	500	17380	50	1	22682934	5330	-16.15	2.16	12	0.62	-1455.00	10897.00	30500	20231226	-22.95	18420	20240416	27.58	30200	-22.19	20240109	18420	27.58	20240416	30500	-22.95	20231226	18420	27.58	20240416	0.71	N	084850	500	115 억		682316	N	N	0	N	00	N
60	20240522	140627	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23550	-600	5	-2.48	2923534700	125847	67.13	23950	23950	22700	31350	16950	24150	23230.87	3.01	0	-5836	25016	24582	23716	23282	22416	24800	23500	116	7200	500	17380	50	1	22682934	5342	-16.19	2.16	12	0.55	-1455.00	10897.00	30500	20231226	-22.79	18420	20240416	27.85	30200	-22.02	20240109	18420	27.85	20240416	30500	-22.79	20231226	18420	27.85	20240416	0.71	N	084850	500	115 억		682316	N	N	0	N	00	N
61	20240522	130622	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	-400	5	-1.66	2421757500	104573	55.78	23950	23950	22700	31350	16950	24150	23158.54	3.01	0	-7242	25016	24582	23716	23282	22416	24800	23500	116	7200	500	17380	50	1	22682934	5387	-16.32	2.18	12	0.46	-1455.00	10897.00	30500	20231226	-22.13	18420	20240416	28.94	30200	-21.36	20240109	18420	28.94	20240416	30500	-22.13	20231226	18420	28.94	20240416	0.71	N	084850	500	115 억		682316	N	N	0	N	00	N
62	20240522	120655	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23300	-850	5	-3.52	2043491300	88385	47.14	23950	23950	22700	31350	16950	24150	23120.34	3.01	0	-6492	25016	24582	23716	23282	22416	24800	23500	116	7200	500	17380	50	1	22682934	5285	-16.01	2.14	12	0.39	-1455.00	10897.00	30500	20231226	-23.61	18420	20240416	26.49	30200	-22.85	20240109	18420	26.49	20240416	30500	-23.61	20231226	18420	26.49	20240416	0.71	N	084850	500	115 억		682316	N	N	0	N	00	N
63	20240522	110626	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23100	-1050	5	-4.35	1501001900	65020	34.68	23950	23950	22700	31350	16950	24150	23085.23	3.01	0	-1429	25016	24582	23716	23282	22416	24800	23500	116	7200	500	17380	50	1	22682934	5240	-15.88	2.12	12	0.29	-1455.00	10897.00	30500	20231226	-24.26	18420	20240416	25.41	30200	-23.51	20240109	18420	25.41	20240416	30500	-24.26	20231226	18420	25.41	20240416	0.71	N	084850	500	115 억		682316	N	N	0	N	00	N
64	20240522	100625	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22850	-1300	5	-5.38	1187031850	51355	27.39	23950	23950	22700	31350	16950	24150	23114.24	3.01	0	743	25016	24582	23716	23282	22416	24800	23500	116	7200	500	17380	50	1	22682934	5183	-15.70	2.10	12	0.23	-1455.00	10897.00	30500	20231226	-25.08	18420	20240416	24.05	30200	-24.34	20240109	18420	24.05	20240416	30500	-25.08	20231226	18420	24.05	20240416	0.71	N	084850	500	115 억		682316	N	N	0	N	00	N
65	20240522	090625	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23100	-1050	5	-4.35	536715350	23141	12.34	23950	23950	22700	31350	16950	24150	23193.27	3.01	0	3641	25016	24582	23716	23282	22416	24800	23500	116	7200	500	17380	50	1	22682934	5240	-15.88	2.12	12	0.10	-1455.00	10897.00	30500	20231226	-24.26	18420	20240416	25.41	30200	-23.51	20240109	18420	25.41	20240416	30500	-24.26	20231226	18420	25.41	20240416	0.71	N	084850	500	115 억		682316	N	N	0	N	00	N
66	20240521	160618	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24150	1200	2	5.23	4394642150	184933	113.99	22900	24150	22850	29800	16100	22950	23763.85	2.96	0	9483	25150	24050	23200	22100	21250	23625	21675	116	6850	500	16520	50	1	22682934	5478	-16.60	2.22	12	0.82	-1455.00	10897.00	30500	20231226	-20.82	18420	20240416	31.11	30200	-20.03	20240109	18420	31.11	20240416	30500	-20.82	20231226	18420	31.11	20240416	0.74	N	084850	500	115 억		672042	N	N	26	N	00	N
67	20240521	150624	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	900	2	3.92	3805579150	160476	98.91	22900	24150	22850	29800	16100	22950	23717.34	2.96	0	13616	25150	24050	23200	22100	21250	23625	21675	116	6850	500	16520	50	1	22682934	5410	-16.39	2.19	12	0.71	-1455.00	10897.00	30500	20231226	-21.80	18420	20240416	29.48	30200	-21.03	20240109	18420	29.48	20240416	30500	-21.80	20231226	18420	29.48	20240416	0.74	N	084850	500	115 억		672042	N	N	26	N	00	N
68	20240521	140621	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24000	1050	2	4.58	3277543450	138247	85.21	22900	24150	22850	29800	16100	22950	23711.36	2.96	0	10353	25150	24050	23200	22100	21250	23625	21675	116	6850	500	16520	50	1	22682934	5444	-16.49	2.20	12	0.61	-1455.00	10897.00	30500	20231226	-21.31	18420	20240416	30.29	30200	-20.53	20240109	18420	30.29	20240416	30500	-21.31	20231226	18420	30.29	20240416	0.74	N	084850	500	115 억		672042	N	N	26	N	00	N
69	20240521	130622	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	900	2	3.92	2628921600	111225	68.56	22900	24100	22850	29800	16100	22950	23639.99	2.96	0	12530	25150	24050	23200	22100	21250	23625	21675	116	6850	500	16520	50	1	22682934	5410	-16.39	2.19	12	0.49	-1455.00	10897.00	30500	20231226	-21.80	18420	20240416	29.48	30200	-21.03	20240109	18420	29.48	20240416	30500	-21.80	20231226	18420	29.48	20240416	0.74	N	084850	500	115 억		672042	N	N	26	N	00	N
70	20240521	120622	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23700	750	2	3.27	2080305500	88221	54.38	22900	24100	22850	29800	16100	22950	23585.17	2.96	0	6660	25150	24050	23200	22100	21250	23625	21675	116	6850	500	16520	50	1	22682934	5376	-16.29	2.17	12	0.39	-1455.00	10897.00	30500	20231226	-22.30	18420	20240416	28.66	30200	-21.52	20240109	18420	28.66	20240416	30500	-22.30	20231226	18420	28.66	20240416	0.74	N	084850	500	115 억		672042	N	N	26	N	00	N
71	20240521	110623	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23700	750	2	3.27	1828351000	77551	47.80	22900	24100	22850	29800	16100	22950	23581.26	2.96	0	5712	25150	24050	23200	22100	21250	23625	21675	116	6850	500	16520	50	1	22682934	5376	-16.29	2.17	12	0.34	-1455.00	10897.00	30500	20231226	-22.30	18420	20240416	28.66	30200	-21.52	20240109	18420	28.66	20240416	30500	-22.30	20231226	18420	28.66	20240416	0.74	N	084850	500	115 억		672042	N	N	26	N	00	N
72	20240521	100622	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23750	800	2	3.49	1560198700	66168	40.78	22900	24100	22850	29800	16100	22950	23585.42	2.96	0	2857	25150	24050	23200	22100	21250	23625	21675	116	6850	500	16520	50	1	22682934	5387	-16.32	2.18	12	0.29	-1455.00	10897.00	30500	20231226	-22.13	18420	20240416	28.94	30200	-21.36	20240109	18420	28.94	20240416	30500	-22.13	20231226	18420	28.94	20240416	0.74	N	084850	500	115 억		672042	N	N	26	N	00	N
73	20240521	090618	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23300	350	2	1.53	324540700	13989	8.62	22900	23550	22850	29800	16100	22950	23211.52	2.96	0	2468	25150	24050	23200	22100	21250	23625	21675	116	6850	500	16520	50	1	22682934	5285	-16.01	2.14	12	0.06	-1455.00	10897.00	30500	20231226	-23.61	18420	20240416	26.49	30200	-22.85	20240109	18420	26.49	20240416	30500	-23.61	20231226	18420	26.49	20240416	0.74	N	084850	500	115 억		672042	N	N	26	N	00	N
74	20240517	160623	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23550	-600	5	-2.48	4995667750	210602	23.39	24100	24350	22950	31350	16950	24150	23721.01	2.86	0	16941	27583	25866	24783	23066	21983	25325	22525	116	7200	500	17380	50	1	22682934	5342	-16.19	2.16	12	0.93	-1455.00	10897.00	30500	20231226	-22.79	18420	20240416	27.85	30200	-22.02	20240109	18420	27.85	20240416	30500	-22.79	20231226	18420	27.85	20240416	0.28	N	084850	500	115 억		649228	N	N	17	N	00	N
75	20240517	150625	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23850	-300	5	-1.24	4541316850	191434	21.26	24100	24350	22950	31350	16950	24150	23722.34	2.86	0	16421	27583	25866	24783	23066	21983	25325	22525	116	7200	500	17380	50	1	22682934	5410	-16.39	2.19	12	0.84	-1455.00	10897.00	30500	20231226	-21.80	18420	20240416	29.48	30200	-21.03	20240109	18420	29.48	20240416	30500	-21.80	20231226	18420	29.48	20240416	0.28	N	084850	500	115 억		649228	N	N	42	N	00	N
76	20240517	140619	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23700	-450	5	-1.86	4213590450	177638	19.73	24100	24350	22950	31350	16950	24150	23719.79	2.86	0	17212	27583	25866	24783	23066	21983	25325	22525	116	7200	500	17380	50	1	22682934	5376	-16.29	2.17	12	0.78	-1455.00	10897.00	30500	20231226	-22.30	18420	20240416	28.66	30200	-21.52	20240109	18420	28.66	20240416	30500	-22.30	20231226	18420	28.66	20240416	0.28	N	084850	500	115 억		649228	N	N	42	N	00	N
77	20240517	130615	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23250	-900	5	-3.73	3807787100	160446	17.82	24100	24350	22950	31350	16950	24150	23732.18	2.86	0	18210	27583	25866	24783	23066	21983	25325	22525	116	7200	500	17380	50	1	22682934	5274	-15.98	2.13	12	0.71	-1455.00	10897.00	30500	20231226	-23.77	18420	20240416	26.22	30200	-23.01	20240109	18420	26.22	20240416	30500	-23.77	20231226	18420	26.22	20240416	0.28	N	084850	500	115 억		649228	N	N	42	N	00	N
78	20240517	120617	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23350	-800	5	-3.31	3274888700	137384	15.26	24100	24350	23150	31350	16950	24150	23837.19	2.86	0	12214	27583	25866	24783	23066	21983	25325	22525	116	7200	500	17380	50	1	22682934	5296	-16.05	2.14	12	0.61	-1455.00	10897.00	30500	20231226	-23.44	18420	20240416	26.76	30200	-22.68	20240109	18420	26.76	20240416	30500	-23.44	20231226	18420	26.76	20240416	0.28	N	084850	500	115 억		649228	N	N	42	N	00	N
79	20240517	110616	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23400	-750	5	-3.11	2977037100	124677	13.84	24100	24350	23150	31350	16950	24150	23877.72	2.86	0	9643	27583	25866	24783	23066	21983	25325	22525	116	7200	500	17380	50	1	22682934	5308	-16.08	2.15	12	0.55	-1455.00	10897.00	30500	20231226	-23.28	18420	20240416	27.04	30200	-22.52	20240109	18420	27.04	20240416	30500	-23.28	20231226	18420	27.04	20240416	0.28	N	084850	500	115 억		649228	N	N	42	N	00	N
80	20240517	100612	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24200	50	2	0.21	1674823200	69354	7.70	24100	24350	23900	31350	16950	24150	24148.90	2.86	0	2254	27583	25866	24783	23066	21983	25325	22525	116	7200	500	17380	50	1	22682934	5489	-16.63	2.22	12	0.31	-1455.00	10897.00	30500	20231226	-20.66	18420	20240416	31.38	30200	-19.87	20240109	18420	31.38	20240416	30500	-20.66	20231226	18420	31.38	20240416	0.28	N	084850	500	115 억		649228	N	N	42	N	00	N
81	20240517	090616	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24200	50	2	0.21	571729200	23721	2.63	24100	24350	23900	31350	16950	24150	24101.98	2.86	0	-903	27583	25866	24783	23066	21983	25325	22525	116	7200	500	17380	50	1	22682934	5489	-16.63	2.22	12	0.10	-1455.00	10897.00	30500	20231226	-20.66	18420	20240416	31.38	30200	-19.87	20240109	18420	31.38	20240416	30500	-20.66	20231226	18420	31.38	20240416	0.28	N	084850	500	115 억		649228	N	N	42	N	00	N
82	20240516	160612	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24150	-300	5	-1.23	22363894500	895197	56.42	25550	26500	23700	31750	17150	24450	24982.70	2.93	0	-57307	26683	25566	23333	22216	19983	26125	22775	116	7300	500	17600	50	1	22682934	5478	-16.60	2.22	12	3.95	-1455.00	10897.00	30500	20231226	-20.82	18420	20240416	31.11	30200	-20.03	20240109	18420	31.11	20240416	30500	-20.82	20231226	18420	31.11	20240416	0.28	N	084850	500	115 억		664495	N	N	42	N	00	N
83	20240516	150611	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24300	-150	5	-0.61	21672414000	866592	54.62	25550	26500	23700	31750	17150	24450	25008.81	2.93	0	-56569	26683	25566	23333	22216	19983	26125	22775	116	7300	500	17600	50	1	22682934	5512	-16.70	2.23	12	3.82	-1455.00	10897.00	30500	20231226	-20.33	18420	20240416	31.92	30200	-19.54	20240109	18420	31.92	20240416	30500	-20.33	20231226	18420	31.92	20240416	0.28	N	084850	500	115 억		664495	N	N	5	N	00	N
84	20240516	140615	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23900	-550	5	-2.25	20444634150	815735	51.42	25550	26500	23700	31750	17150	24450	25062.87	2.93	0	-54914	26683	25566	23333	22216	19983	26125	22775	116	7300	500	17600	50	1	22682934	5421	-16.43	2.19	12	3.60	-1455.00	10897.00	30500	20231226	-21.64	18420	20240416	29.75	30200	-20.86	20240109	18420	29.75	20240416	30500	-21.64	20231226	18420	29.75	20240416	0.28	N	084850	500	115 억		664495	N	N	5	N	00	N
85	20240516	130612	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	23800	-650	5	-2.66	19667251650	783166	49.36	25550	26500	23750	31750	17150	24450	25112.53	2.93	0	-52811	26683	25566	23333	22216	19983	26125	22775	116	7300	500	17600	50	1	22682934	5399	-16.36	2.18	12	3.45	-1455.00	10897.00	30500	20231226	-21.97	18420	20240416	29.21	30200	-21.19	20240109	18420	29.21	20240416	30500	-21.97	20231226	18420	29.21	20240416	0.28	N	084850	500	115 억		664495	N	N	5	N	00	N
86	20240516	120610	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24100	-350	5	-1.43	18544403300	736214	46.40	25550	26500	24050	31750	17150	24450	25188.92	2.93	0	-49769	26683	25566	23333	22216	19983	26125	22775	116	7300	500	17600	50	1	22682934	5467	-16.56	2.21	12	3.25	-1455.00	10897.00	30500	20231226	-20.98	18420	20240416	30.84	30200	-20.20	20240109	18420	30.84	20240416	30500	-20.98	20231226	18420	30.84	20240416	0.28	N	084850	500	115 억		664495	N	N	5	N	00	N
87	20240516	110609	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24400	-50	5	-0.20	17487578250	692573	43.65	25550	26500	24200	31750	17150	24450	25250.21	2.93	0	-45625	26683	25566	23333	22216	19983	26125	22775	116	7300	500	17600	50	1	22682934	5535	-16.77	2.24	12	3.05	-1455.00	10897.00	30500	20231226	-20.00	18420	20240416	32.46	30200	-19.21	20240109	18420	32.46	20240416	30500	-20.00	20231226	18420	32.46	20240416	0.28	N	084850	500	115 억		664495	N	N	5	N	00	N
88	20240516	100610	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24500	50	2	0.20	15418992950	608320	38.34	25550	26500	24200	31750	17150	24450	25346.90	2.93	0	-22842	26683	25566	23333	22216	19983	26125	22775	116	7300	500	17600	50	1	22682934	5557	-16.84	2.25	12	2.68	-1455.00	10897.00	30500	20231226	-19.67	18420	20240416	33.01	30200	-18.87	20240109	18420	33.01	20240416	30500	-19.67	20231226	18420	33.01	20240416	0.28	N	084850	500	115 억		664495	N	N	5	N	00	N
89	20240516	090611	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	25300	850	2	3.48	8955759650	348022	21.94	25550	26500	25100	31750	17150	24450	25733.46	2.93	0	-14289	26683	25566	23333	22216	19983	26125	22775	116	7300	500	17600	50	1	22682934	5739	-17.39	2.32	12	1.53	-1455.00	10897.00	30500	20231226	-17.05	18420	20240416	37.35	30200	-16.23	20240109	18420	37.35	20240416	30500	-17.05	20231226	18420	37.35	20240416	0.28	N	084850	500	115 억		664495	N	N	5	N	00	N
90	20240514	160617	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24450	5640	1	29.98	37709598650	1586450	10537.00	22450	24450	21100	24450	13170	18810	23769.80	2.95	0	6454	19736	19272	19036	18572	18336	19155	18455	116	5640	500	13540	50	1	22682934	5546	-16.80	2.24	12	6.99	-1455.00	10897.00	30500	20231226	-19.84	18420	20240416	32.74	30200	-19.04	20240109	18420	32.74	20240416	30500	-19.84	20231226	18420	32.74	20240416	0.28	N	084850	500	115 억		668657	N	N	5	N	00	N
91	20240514	150620	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24450	5640	1	29.98	37691432300	1585707	10532.06	22450	24450	21100	24450	13170	18810	23769.48	2.95	0	6590	19736	19272	19036	18572	18336	19155	18455	116	5640	500	13540	50	1	22682934	5546	-16.80	2.24	12	6.99	-1455.00	10897.00	30500	20231226	-19.84	18420	20240416	32.74	30200	-19.04	20240109	18420	32.74	20240416	30500	-19.84	20231226	18420	32.74	20240416	0.28	N	084850	500	115 억		668657	N	N	7	N	00	N
92	20240514	140618	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24450	5640	1	29.98	37620136100	1582791	10512.69	22450	24450	21100	24450	13170	18810	23768.23	2.95	0	6590	19736	19272	19036	18572	18336	19155	18455	116	5640	500	13540	50	1	22682934	5546	-16.80	2.24	12	6.98	-1455.00	10897.00	30500	20231226	-19.84	18420	20240416	32.74	30200	-19.04	20240109	18420	32.74	20240416	30500	-19.84	20231226	18420	32.74	20240416	0.28	N	084850	500	115 억		668657	N	N	7	N	00	N
93	20240514	130619	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24450	5640	1	29.98	37482898250	1577178	10475.41	22450	24450	21100	24450	13170	18810	23765.80	2.95	0	6695	19736	19272	19036	18572	18336	19155	18455	116	5640	500	13540	50	1	22682934	5546	-16.80	2.24	12	6.95	-1455.00	10897.00	30500	20231226	-19.84	18420	20240416	32.74	30200	-19.04	20240109	18420	32.74	20240416	30500	-19.84	20231226	18420	32.74	20240416	0.28	N	084850	500	115 억		668657	N	N	7	N	00	N
94	20240514	120617	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24450	5640	1	29.98	37313410850	1570246	10429.37	22450	24450	21100	24450	13170	18810	23762.78	2.95	0	7024	19736	19272	19036	18572	18336	19155	18455	116	5640	500	13540	50	1	22682934	5546	-16.80	2.24	12	6.92	-1455.00	10897.00	30500	20231226	-19.84	18420	20240416	32.74	30200	-19.04	20240109	18420	32.74	20240416	30500	-19.84	20231226	18420	32.74	20240416	0.28	N	084850	500	115 억		668657	N	N	7	N	00	N
95	20240514	110617	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24250	5440	2	28.92	36556628250	1539243	10223.45	22450	24450	21100	24450	13170	18810	23749.74	2.95	0	6706	19736	19272	19036	18572	18336	19155	18455	116	5640	500	13540	50	1	22682934	5501	-16.67	2.23	12	6.79	-1455.00	10897.00	30500	20231226	-20.49	18420	20240416	31.65	30200	-19.70	20240109	18420	31.65	20240416	30500	-20.49	20231226	18420	31.65	20240416	0.28	N	084850	500	115 억		668657	N	N	7	N	00	N
96	20240514	100616	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	24450	5640	1	29.98	29103363850	1233018	8189.55	22450	24450	21100	24450	13170	18810	23603.36	2.95	0	768	19736	19272	19036	18572	18336	19155	18455	116	5640	500	13540	50	1	22682934	5546	-16.80	2.24	12	5.44	-1455.00	10897.00	30500	20231226	-19.84	18420	20240416	32.74	30200	-19.04	20240109	18420	32.74	20240416	30500	-19.84	20231226	18420	32.74	20240416	0.28	N	084850	500	115 억		668657	N	N	7	N	00	N
97	20240514	090616	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	22400	3590	2	19.09	3832664150	168516	1119.26	22450	24000	21850	24450	13170	18810	22743.62	2.95	0	-16322	19736	19272	19036	18572	18336	19155	18455	116	5640	500	13540	50	1	22682934	5081	-15.40	2.06	12	0.74	-1455.00	10897.00	30500	20231226	-26.56	18420	20240416	21.61	30200	-25.83	20240109	18420	21.61	20240416	30500	-26.56	20231226	18420	21.61	20240416	0.28	N	084850	500	115 억		668657	N	N	7	N	00	N
98	20240513	160615	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18810	-370	5	-1.93	284483710	15056	73.47	19490	19500	18800	24900	13430	19180	18895.04	2.97	0	-4222	19613	19396	19063	18846	18513	19505	18955	116	5720	500	13800	10	1	22682934	4267	-12.93	1.73	12	0.07	-1455.00	10897.00	30500	20231226	-38.33	18420	20240416	2.12	30200	-37.72	20240109	18420	2.12	20240416	30500	-38.33	20231226	18420	2.12	20240416	0.28	N	084850	500	115 억		674059	N	N	7	N	00	N
99	20240513	150618	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18850	-330	5	-1.72	267193830	14138	68.99	19490	19500	18800	24900	13430	19180	18898.98	2.97	0	-3546	19613	19396	19063	18846	18513	19505	18955	116	5720	500	13800	10	1	22682934	4276	-12.96	1.73	12	0.06	-1455.00	10897.00	30500	20231226	-38.20	18420	20240416	2.33	30200	-37.58	20240109	18420	2.33	20240416	30500	-38.20	20231226	18420	2.33	20240416	0.28	N	084850	500	115 억		674059	N	N	7	N	00	N
100	20240513	140617	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18850	-330	5	-1.72	220974160	11684	57.02	19490	19500	18800	24900	13430	19180	18912.54	2.97	0	-3314	19613	19396	19063	18846	18513	19505	18955	116	5720	500	13800	10	1	22682934	4276	-12.96	1.73	12	0.05	-1455.00	10897.00	30500	20231226	-38.20	18420	20240416	2.33	30200	-37.58	20240109	18420	2.33	20240416	30500	-38.20	20231226	18420	2.33	20240416	0.28	N	084850	500	115 억		674059	N	N	7	N	00	N
101	20240513	130611	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18840	-340	5	-1.77	209433360	11071	54.03	19490	19500	18800	24900	13430	19180	18917.29	2.97	0	-3088	19613	19396	19063	18846	18513	19505	18955	116	5720	500	13800	10	1	22682934	4273	-12.95	1.73	12	0.05	-1455.00	10897.00	30500	20231226	-38.23	18420	20240416	2.28	30200	-37.62	20240109	18420	2.28	20240416	30500	-38.23	20231226	18420	2.28	20240416	0.28	N	084850	500	115 억		674059	N	N	7	N	00	N
102	20240513	120616	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18870	-310	5	-1.62	175653220	9277	45.27	19490	19500	18800	24900	13430	19180	18934.27	2.97	0	-2475	19613	19396	19063	18846	18513	19505	18955	116	5720	500	13800	10	1	22682934	4280	-12.97	1.73	12	0.04	-1455.00	10897.00	30500	20231226	-38.13	18420	20240416	2.44	30200	-37.52	20240109	18420	2.44	20240416	30500	-38.13	20231226	18420	2.44	20240416	0.28	N	084850	500	115 억		674059	N	N	7	N	00	N
103	20240513	110614	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18870	-310	5	-1.62	132862630	7010	34.21	19490	19500	18800	24900	13430	19180	18953.30	2.97	0	-3277	19613	19396	19063	18846	18513	19505	18955	116	5720	500	13800	10	1	22682934	4280	-12.97	1.73	12	0.03	-1455.00	10897.00	30500	20231226	-38.13	18420	20240416	2.44	30200	-37.52	20240109	18420	2.44	20240416	30500	-38.13	20231226	18420	2.44	20240416	0.28	N	084850	500	115 억		674059	N	N	7	N	00	N
104	20240513	100615	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18940	-240	5	-1.25	69782270	3665	17.89	19490	19500	18850	24900	13430	19180	19040.18	2.97	0	-1866	19613	19396	19063	18846	18513	19505	18955	116	5720	500	13800	10	1	22682934	4296	-13.02	1.74	12	0.02	-1455.00	10897.00	30500	20231226	-37.90	18420	20240416	2.82	30200	-37.28	20240109	18420	2.82	20240416	30500	-37.90	20231226	18420	2.82	20240416	0.28	N	084850	500	115 억		674059	N	N	7	N	00	N
105	20240513	090617	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19440	260	2	1.36	8450870	434	2.12	19490	19500	19180	24900	13430	19180	19472.05	2.97	0	143	19613	19396	19063	18846	18513	19505	18955	116	5720	500	13800	10	1	22682934	4410	-13.36	1.78	12	0.00	-1455.00	10897.00	30500	20231226	-36.26	18420	20240416	5.54	30200	-35.63	20240109	18420	5.54	20240416	30500	-36.26	20231226	18420	5.54	20240416	0.28	N	084850	500	115 억		674059	N	N	7	N	00	N
106	20240510	160557	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19180	200	2	1.05	387468820	20431	137.26	19000	19280	18730	24650	13290	18980	18964.75	2.97	0	-115	19506	19242	19076	18812	18646	19160	18730	116	5670	500	13660	10	1	22682934	4351	-13.18	1.76	12	0.09	-1455.00	10897.00	30500	20231226	-37.11	18420	20240416	4.13	30200	-36.49	20240109	18420	4.13	20240416	30500	-37.11	20231226	18420	4.13	20240416	0.28	N	084850	500	115 억		674259	N	N	7	N	00	N
107	20240510	150603	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19020	40	2	0.21	372422480	19646	131.99	19000	19280	18730	24650	13290	18980	18956.66	2.97	0	53	19506	19242	19076	18812	18646	19160	18730	116	5670	500	13660	10	1	22682934	4314	-13.07	1.75	12	0.09	-1455.00	10897.00	30500	20231226	-37.64	18420	20240416	3.26	30200	-37.02	20240109	18420	3.26	20240416	30500	-37.64	20231226	18420	3.26	20240416	0.28	N	084850	500	115 억		674259	N	N	5	N	00	N
108	20240510	140606	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19190	210	2	1.11	339380430	17914	120.35	19000	19280	18730	24650	13290	18980	18944.98	2.97	0	-131	19506	19242	19076	18812	18646	19160	18730	116	5670	500	13660	10	1	22682934	4353	-13.19	1.76	12	0.08	-1455.00	10897.00	30500	20231226	-37.08	18420	20240416	4.18	30200	-36.46	20240109	18420	4.18	20240416	30500	-37.08	20231226	18420	4.18	20240416	0.28	N	084850	500	115 억		674259	N	N	5	N	00	N
109	20240510	130559	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19180	200	2	1.05	276614740	14641	98.36	19000	19270	18730	24650	13290	18980	18893.16	2.97	0	1221	19506	19242	19076	18812	18646	19160	18730	116	5670	500	13660	10	1	22682934	4351	-13.18	1.76	12	0.06	-1455.00	10897.00	30500	20231226	-37.11	18420	20240416	4.13	30200	-36.49	20240109	18420	4.13	20240416	30500	-37.11	20231226	18420	4.13	20240416	0.28	N	084850	500	115 억		674259	N	N	5	N	00	N
110	20240510	120558	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19020	40	2	0.21	227425230	12055	80.99	19000	19270	18730	24650	13290	18980	18865.64	2.97	0	1392	19506	19242	19076	18812	18646	19160	18730	116	5670	500	13660	10	1	22682934	4314	-13.07	1.75	12	0.05	-1455.00	10897.00	30500	20231226	-37.64	18420	20240416	3.26	30200	-37.02	20240109	18420	3.26	20240416	30500	-37.64	20231226	18420	3.26	20240416	0.28	N	084850	500	115 억		674259	N	N	5	N	00	N
111	20240510	110600	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18780	-200	5	-1.05	159957390	8470	56.90	19000	19270	18740	24650	13290	18980	18885.17	2.97	0	1041	19506	19242	19076	18812	18646	19160	18730	116	5670	500	13660	10	1	22682934	4260	-12.91	1.72	12	0.04	-1455.00	10897.00	30500	20231226	-38.43	18420	20240416	1.95	30200	-37.81	20240109	18420	1.95	20240416	30500	-38.43	20231226	18420	1.95	20240416	0.28	N	084850	500	115 억		674259	N	N	5	N	00	N
112	20240510	100600	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18760	-220	5	-1.16	115645890	6109	41.04	19000	19270	18760	24650	13290	18980	18930.41	2.97	0	529	19506	19242	19076	18812	18646	19160	18730	116	5670	500	13660	10	1	22682934	4255	-12.89	1.72	12	0.03	-1455.00	10897.00	30500	20231226	-38.49	18420	20240416	1.85	30200	-37.88	20240109	18420	1.85	20240416	30500	-38.49	20231226	18420	1.85	20240416	0.28	N	084850	500	115 억		674259	N	N	5	N	00	N
113	20240510	090600	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19100	120	2	0.63	2654350	139	0.93	19000	19270	19000	24650	13290	18980	19096.04	2.97	0	18	19506	19242	19076	18812	18646	19160	18730	116	5670	500	13660	10	1	22682934	4332	-13.13	1.75	12	0.00	-1455.00	10897.00	30500	20231226	-37.38	18420	20240416	3.69	30200	-36.75	20240109	18420	3.69	20240416	30500	-37.38	20231226	18420	3.69	20240416	0.28	N	084850	500	115 억		674259	N	N	5	N	00	N
114	20240509	160611	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18980	-250	5	-1.30	283280320	14873	79.02	19230	19340	18910	24950	13470	19230	19046.62	2.98	0	-2157	20103	19666	19413	18976	18723	19540	18850	116	5720	500	13840	10	1	22682934	4305	-13.04	1.74	12	0.07	-1455.00	10897.00	30500	20231226	-37.77	18420	20240416	3.04	30200	-37.15	20240109	18420	3.04	20240416	30500	-37.77	20231226	18420	3.04	20240416	0.28	N	084850	500	115 억		676186	N	N	5	N	00	N
115	20240509	150612	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18950	-280	5	-1.46	275897440	14484	76.95	19230	19340	18910	24950	13470	19230	19048.43	2.98	0	-2183	20103	19666	19413	18976	18723	19540	18850	116	5720	500	13840	10	1	22682934	4298	-13.02	1.74	12	0.06	-1455.00	10897.00	30500	20231226	-37.87	18420	20240416	2.88	30200	-37.25	20240109	18420	2.88	20240416	30500	-37.87	20231226	18420	2.88	20240416	0.28	N	084850	500	115 억		676186	N	N	37	N	00	N
116	20240509	140555	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18990	-240	5	-1.25	252490730	13250	70.39	19230	19340	18910	24950	13470	19230	19055.90	2.98	0	-2053	20103	19666	19413	18976	18723	19540	18850	116	5720	500	13840	10	1	22682934	4307	-13.05	1.74	12	0.06	-1455.00	10897.00	30500	20231226	-37.74	18420	20240416	3.09	30200	-37.12	20240109	18420	3.09	20240416	30500	-37.74	20231226	18420	3.09	20240416	0.28	N	084850	500	115 억		676186	N	N	37	N	00	N
117	20240509	130559	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19000	-230	5	-1.20	236806020	12424	66.00	19230	19340	18910	24950	13470	19230	19060.37	2.98	0	-2013	20103	19666	19413	18976	18723	19540	18850	116	5720	500	13840	10	1	22682934	4310	-13.06	1.74	12	0.05	-1455.00	10897.00	30500	20231226	-37.70	18420	20240416	3.15	30200	-37.09	20240109	18420	3.15	20240416	30500	-37.70	20231226	18420	3.15	20240416	0.28	N	084850	500	115 억		676186	N	N	37	N	00	N
118	20240509	120603	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	18960	-270	5	-1.40	207972670	10905	57.93	19230	19340	18910	24950	13470	19230	19071.31	2.98	0	-2143	20103	19666	19413	18976	18723	19540	18850	116	5720	500	13840	10	1	22682934	4301	-13.03	1.74	12	0.05	-1455.00	10897.00	30500	20231226	-37.84	18420	20240416	2.93	30200	-37.22	20240109	18420	2.93	20240416	30500	-37.84	20231226	18420	2.93	20240416	0.28	N	084850	500	115 억		676186	N	N	37	N	00	N
119	20240509	110551	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19030	-200	5	-1.04	112934740	5897	31.33	19230	19340	19030	24950	13470	19230	19151.22	2.98	0	-2114	20103	19666	19413	18976	18723	19540	18850	116	5720	500	13840	10	1	22682934	4317	-13.08	1.75	12	0.03	-1455.00	10897.00	30500	20231226	-37.61	18420	20240416	3.31	30200	-36.99	20240109	18420	3.31	20240416	30500	-37.61	20231226	18420	3.31	20240416	0.28	N	084850	500	115 억		676186	N	N	37	N	00	N
120	20240509	100554	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19140	-90	5	-0.47	75668050	3942	20.94	19230	19340	19100	24950	13470	19230	19195.35	2.98	0	-1233	20103	19666	19413	18976	18723	19540	18850	116	5720	500	13840	10	1	22682934	4342	-13.15	1.76	12	0.02	-1455.00	10897.00	30500	20231226	-37.25	18420	20240416	3.91	30200	-36.62	20240109	18420	3.91	20240416	30500	-37.25	20231226	18420	3.91	20240416	0.28	N	084850	500	115 억		676186	N	N	37	N	00	N
121	20240509	090551	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19130	-100	5	-0.52	20450840	1065	5.66	19230	19240	19130	24950	13470	19230	19202.67	2.98	0	-610	20103	19666	19413	18976	18723	19540	18850	116	5720	500	13840	10	1	22682934	4339	-13.15	1.76	12	0.00	-1455.00	10897.00	30500	20231226	-37.28	18420	20240416	3.85	30200	-36.66	20240109	18420	3.85	20240416	30500	-37.28	20231226	18420	3.85	20240416	0.28	N	084850	500	115 억		676186	N	N	37	N	00	N
122	20240508	160549	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19230	-160	5	-0.83	364445520	18823	57.09	19400	19850	19160	25200	13580	19390	19362.00	2.98	0	1666	20536	19962	19676	19102	18816	19820	18960	116	5810	500	13960	10	1	22682934	4362	-13.22	1.76	12	0.08	-1455.00	10897.00	30500	20231226	-36.95	18420	20240416	4.40	30200	-36.32	20240109	18420	4.40	20240416	30500	-36.95	20231226	18420	4.40	20240416	0.28	N	084850	500	115 억		676914	N	N	37	N	00	N
123	20240508	150554	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19330	-60	5	-0.31	346025560	17867	54.19	19400	19850	19160	25200	13580	19390	19366.74	2.98	0	2044	20536	19962	19676	19102	18816	19820	18960	116	5810	500	13960	10	1	22682934	4385	-13.29	1.77	12	0.08	-1455.00	10897.00	30500	20231226	-36.62	18420	20240416	4.94	30200	-35.99	20240109	18420	4.94	20240416	30500	-36.62	20231226	18420	4.94	20240416	0.28	N	084850	500	115 억		676914	N	N	38	N	00	N
124	20240508	140547	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19350	-40	5	-0.21	309277810	15967	48.43	19400	19850	19160	25200	13580	19390	19369.81	2.98	0	1999	20536	19962	19676	19102	18816	19820	18960	116	5810	500	13960	10	1	22682934	4389	-13.30	1.78	12	0.07	-1455.00	10897.00	30500	20231226	-36.56	18420	20240416	5.05	30200	-35.93	20240109	18420	5.05	20240416	30500	-36.56	20231226	18420	5.05	20240416	0.28	N	084850	500	115 억		676914	N	N	38	N	00	N
125	20240508	130544	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19290	-100	5	-0.52	279255170	14411	43.71	19400	19850	19160	25200	13580	19390	19377.92	2.98	0	1627	20536	19962	19676	19102	18816	19820	18960	116	5810	500	13960	10	1	22682934	4376	-13.26	1.77	12	0.06	-1455.00	10897.00	30500	20231226	-36.75	18420	20240416	4.72	30200	-36.13	20240109	18420	4.72	20240416	30500	-36.75	20231226	18420	4.72	20240416	0.28	N	084850	500	115 억		676914	N	N	38	N	00	N
126	20240508	120547	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19400	10	2	0.05	143899690	7395	22.43	19400	19850	19310	25200	13580	19390	19459.05	2.98	0	-385	20536	19962	19676	19102	18816	19820	18960	116	5810	500	13960	10	1	22682934	4400	-13.33	1.78	12	0.03	-1455.00	10897.00	30500	20231226	-36.39	18420	20240416	5.32	30200	-35.76	20240109	18420	5.32	20240416	30500	-36.39	20231226	18420	5.32	20240416	0.28	N	084850	500	115 억		676914	N	N	38	N	00	N
127	20240508	110623	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19420	30	2	0.15	130649070	6712	20.36	19400	19850	19310	25200	13580	19390	19465.00	2.98	0	-171	20536	19962	19676	19102	18816	19820	18960	116	5810	500	13960	10	1	22682934	4405	-13.35	1.78	12	0.03	-1455.00	10897.00	30500	20231226	-36.33	18420	20240416	5.43	30200	-35.70	20240109	18420	5.43	20240416	30500	-36.33	20231226	18420	5.43	20240416	0.28	N	084850	500	115 억		676914	N	N	38	N	00	N
128	20240508	100554	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19420	30	2	0.15	97941460	5023	15.23	19400	19850	19380	25200	13580	19390	19498.60	2.98	0	-40	20536	19962	19676	19102	18816	19820	18960	116	5810	500	13960	10	1	22682934	4405	-13.35	1.78	12	0.02	-1455.00	10897.00	30500	20231226	-36.33	18420	20240416	5.43	30200	-35.70	20240109	18420	5.43	20240416	30500	-36.33	20231226	18420	5.43	20240416	0.28	N	084850	500	115 억		676914	N	N	38	N	00	N
129	20240508	090553	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19480	90	2	0.46	15665630	801	2.43	19400	19630	19400	25200	13580	19390	19557.59	2.98	0	-416	20536	19962	19676	19102	18816	19820	18960	116	5810	500	13960	10	1	22682934	4419	-13.39	1.79	12	0.00	-1455.00	10897.00	30500	20231226	-36.13	18420	20240416	5.75	30200	-35.50	20240109	18420	5.75	20240416	30500	-36.13	20231226	18420	5.75	20240416	0.28	N	084850	500	115 억		676914	N	N	38	N	00	N
130	20240503	160604	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19730	210	2	1.08	303633520	15400	172.22	19990	19990	19560	25350	13670	19520	19716.46	3.01	0	3549	19853	19686	19543	19376	19233	19615	19305	116	5830	500	14050	10	1	22682934	4475	-13.56	1.81	12	0.07	-1455.00	10897.00	30500	20231226	-35.31	18420	20240416	7.11	30200	-34.67	20240109	18420	7.11	20240416	30500	-35.31	20231226	18420	7.11	20240416	0.28	N	084850	500	115 억		683672	N	N	3	N	00	N
131	20240503	150604	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19700	180	2	0.92	278595930	14130	158.02	19990	19990	19560	25350	13670	19520	19716.63	3.01	0	3422	19853	19686	19543	19376	19233	19615	19305	116	5830	500	14050	10	1	22682934	4469	-13.54	1.81	12	0.06	-1455.00	10897.00	30500	20231226	-35.41	18420	20240416	6.95	30200	-34.77	20240109	18420	6.95	20240416	30500	-35.41	20231226	18420	6.95	20240416	0.28	N	084850	500	115 억		683672	N	N	4	N	00	N
132	20240503	140603	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19640	120	2	0.61	220045760	11153	124.73	19990	19990	19560	25350	13670	19520	19729.74	3.01	0	3177	19853	19686	19543	19376	19233	19615	19305	116	5830	500	14050	10	1	22682934	4455	-13.50	1.80	12	0.05	-1455.00	10897.00	30500	20231226	-35.61	18420	20240416	6.62	30200	-34.97	20240109	18420	6.62	20240416	30500	-35.61	20231226	18420	6.62	20240416	0.28	N	084850	500	115 억		683672	N	N	4	N	00	N
133	20240503	130604	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19750	230	2	1.18	187358610	9493	106.16	19990	19990	19560	25350	13670	19520	19736.50	3.01	0	2445	19853	19686	19543	19376	19233	19615	19305	116	5830	500	14050	10	1	22682934	4480	-13.57	1.81	12	0.04	-1455.00	10897.00	30500	20231226	-35.25	18420	20240416	7.22	30200	-34.60	20240109	18420	7.22	20240416	30500	-35.25	20231226	18420	7.22	20240416	0.28	N	084850	500	115 억		683672	N	N	4	N	00	N
134	20240503	120602	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19730	210	2	1.08	126339530	6400	71.57	19990	19990	19560	25350	13670	19520	19740.55	3.01	0	505	19853	19686	19543	19376	19233	19615	19305	116	5830	500	14050	10	1	22682934	4475	-13.56	1.81	12	0.03	-1455.00	10897.00	30500	20231226	-35.31	18420	20240416	7.11	30200	-34.67	20240109	18420	7.11	20240416	30500	-35.31	20231226	18420	7.11	20240416	0.28	N	084850	500	115 억		683672	N	N	4	N	00	N
135	20240503	110601	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19720	200	2	1.02	99631460	5044	56.41	19990	19990	19560	25350	13670	19520	19752.47	3.01	0	231	19853	19686	19543	19376	19233	19615	19305	116	5830	500	14050	10	1	22682934	4473	-13.55	1.81	12	0.02	-1455.00	10897.00	30500	20231226	-35.34	18420	20240416	7.06	30200	-34.70	20240109	18420	7.06	20240416	30500	-35.34	20231226	18420	7.06	20240416	0.28	N	084850	500	115 억		683672	N	N	4	N	00	N
136	20240503	100559	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19700	180	2	0.92	69132710	3498	39.12	19990	19990	19560	25350	13670	19520	19763.50	3.01	0	322	19853	19686	19543	19376	19233	19615	19305	116	5830	500	14050	10	1	22682934	4469	-13.54	1.81	12	0.02	-1455.00	10897.00	30500	20231226	-35.41	18420	20240416	6.95	30200	-34.77	20240109	18420	6.95	20240416	30500	-35.41	20231226	18420	6.95	20240416	0.28	N	084850	500	115 억		683672	N	N	4	N	00	N
137	20240503	090558	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19870	350	2	1.79	16032630	806	9.01	19990	19990	19650	25350	13670	19520	19891.60	3.01	0	290	19853	19686	19543	19376	19233	19615	19305	116	5830	500	14050	10	1	22682934	4507	-13.66	1.82	12	0.00	-1455.00	10897.00	30500	20231226	-34.85	18420	20240416	7.87	30200	-34.21	20240109	18420	7.87	20240416	30500	-34.85	20231226	18420	7.87	20240416	0.28	N	084850	500	115 억		683672	N	N	4	N	00	N
138	20240502	160555	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19520	-200	5	-1.01	172732370	8847	50.49	19660	19710	19400	25600	13810	19720	19524.40	3.01	0	2360	20100	19910	19640	19450	19180	20005	19545	116	5880	500	14190	10	1	22682934	4428	-13.42	1.79	12	0.04	-1455.00	10897.00	30500	20231226	-36.00	18420	20240416	5.97	30200	-35.36	20240109	18420	5.97	20240416	30500	-36.00	20231226	18420	5.97	20240416	0.29	N	084850	500	115 억		681992	N	N	4	N	00	N
139	20240502	150558	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19510	-210	5	-1.06	158616370	8124	46.37	19660	19710	19400	25600	13810	19720	19524.42	3.01	0	2425	20100	19910	19640	19450	19180	20005	19545	116	5880	500	14190	10	1	22682934	4425	-13.41	1.79	12	0.04	-1455.00	10897.00	30500	20231226	-36.03	18420	20240416	5.92	30200	-35.40	20240109	18420	5.92	20240416	30500	-36.03	20231226	18420	5.92	20240416	0.29	N	084850	500	115 억		681992	N	N	80	N	00	N
140	20240502	140555	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19530	-190	5	-0.96	139220410	7131	40.70	19660	19710	19400	25600	13810	19720	19523.27	3.01	0	2397	20100	19910	19640	19450	19180	20005	19545	116	5880	500	14190	10	1	22682934	4430	-13.42	1.79	12	0.03	-1455.00	10897.00	30500	20231226	-35.97	18420	20240416	6.03	30200	-35.33	20240109	18420	6.03	20240416	30500	-35.97	20231226	18420	6.03	20240416	0.29	N	084850	500	115 억		681992	N	N	80	N	00	N
141	20240502	130554	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19520	-200	5	-1.01	134398950	6884	39.29	19660	19710	19400	25600	13810	19720	19523.38	3.01	0	2310	20100	19910	19640	19450	19180	20005	19545	116	5880	500	14190	10	1	22682934	4428	-13.42	1.79	12	0.03	-1455.00	10897.00	30500	20231226	-36.00	18420	20240416	5.97	30200	-35.36	20240109	18420	5.97	20240416	30500	-36.00	20231226	18420	5.97	20240416	0.29	N	084850	500	115 억		681992	N	N	80	N	00	N
142	20240502	120552	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19540	-180	5	-0.91	118458300	6067	34.63	19660	19710	19400	25600	13810	19720	19525.02	3.01	0	1782	20100	19910	19640	19450	19180	20005	19545	116	5880	500	14190	10	1	22682934	4432	-13.43	1.79	12	0.03	-1455.00	10897.00	30500	20231226	-35.93	18420	20240416	6.08	30200	-35.30	20240109	18420	6.08	20240416	30500	-35.93	20231226	18420	6.08	20240416	0.29	N	084850	500	115 억		681992	N	N	80	N	00	N
143	20240502	110552	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19500	-220	5	-1.12	102478880	5249	29.96	19660	19710	19400	25600	13810	19720	19523.51	3.01	0	1558	20100	19910	19640	19450	19180	20005	19545	116	5880	500	14190	10	1	22682934	4423	-13.40	1.79	12	0.02	-1455.00	10897.00	30500	20231226	-36.07	18420	20240416	5.86	30200	-35.43	20240109	18420	5.86	20240416	30500	-36.07	20231226	18420	5.86	20240416	0.29	N	084850	500	115 억		681992	N	N	80	N	00	N
144	20240502	100550	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19530	-190	5	-0.96	82826830	4243	24.22	19660	19710	19400	25600	13810	19720	19520.82	3.01	0	1465	20100	19910	19640	19450	19180	20005	19545	116	5880	500	14190	10	1	22682934	4430	-13.42	1.79	12	0.02	-1455.00	10897.00	30500	20231226	-35.97	18420	20240416	6.03	30200	-35.33	20240109	18420	6.03	20240416	30500	-35.97	20231226	18420	6.03	20240416	0.29	N	084850	500	115 억		681992	N	N	80	N	00	N
145	20240502	090551	55	60.00	KSQ150		반도체	N	N	N	Y	60	N	19710	-10	5	-0.05	6014600	306	1.75	19660	19710	19610	25600	13810	19720	19655.56	3.01	0	47	20100	19910	19640	19450	19180	20005	19545	116	5880	500	14190	10	1	22682934	4471	-13.55	1.81	12	0.00	-1455.00	10897.00	30500	20231226	-35.38	18420	20240416	7.00	30200	-34.74	20240109	18420	7.00	20240416	30500	-35.38	20231226	18420	7.00	20240416	0.29	N	084850	500	115 억		681992	N	N	80	N	00	N