KissMeData/166090/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	160924	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50300	-700	5	-1.37	4424050900	87803	57.13	51300	51300	49950	66300	35700	51000	50386.12	22.61	0	-6267	54000	52500	51500	50000	49000	52000	49500	99	15300	500	38760	100	1	19777674	9948	29.06	2.46	12	0.44	1731.00	20443.00	61500	20240412	-18.21	41750	20230818	20.48	61500	-18.21	20240412	44600	12.78	20240205	61500	-18.21	20240412	41750	20.48	20230818	1.07	N	166090	500	98 억		4471612	N	N	116	N	00	N
3	20240531	150922	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50000	-1000	5	-1.96	3782433300	75046	48.83	51300	51300	49950	66300	35700	51000	50401.53	22.61	0	-6581	54000	52500	51500	50000	49000	52000	49500	99	15300	500	38760	100	1	19777674	9889	28.89	2.45	12	0.38	1731.00	20443.00	61500	20240412	-18.70	41750	20230818	19.76	61500	-18.70	20240412	44600	12.11	20240205	61500	-18.70	20240412	41750	19.76	20230818	1.07	N	166090	500	98 억		4471612	N	N	585	N	00	N
4	20240531	140921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50400	-600	5	-1.18	3102608600	61528	40.03	51300	51300	50000	66300	35700	51000	50425.96	22.61	0	-2795	54000	52500	51500	50000	49000	52000	49500	99	15300	500	38760	100	1	19777674	9968	29.12	2.47	12	0.31	1731.00	20443.00	61500	20240412	-18.05	41750	20230818	20.72	61500	-18.05	20240412	44600	13.00	20240205	61500	-18.05	20240412	41750	20.72	20230818	1.07	N	166090	500	98 억		4471612	N	N	585	N	00	N
5	20240531	130926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50100	-900	5	-1.76	2816821300	55849	36.34	51300	51300	50000	66300	35700	51000	50436.38	22.61	0	-2369	54000	52500	51500	50000	49000	52000	49500	99	15300	500	38760	100	1	19777674	9909	28.94	2.45	12	0.28	1731.00	20443.00	61500	20240412	-18.54	41750	20230818	20.00	61500	-18.54	20240412	44600	12.33	20240205	61500	-18.54	20240412	41750	20.00	20230818	1.07	N	166090	500	98 억		4471612	N	N	585	N	00	N
6	20240531	120930	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50400	-600	5	-1.18	2353026800	46604	30.32	51300	51300	50200	66300	35700	51000	50489.80	22.61	0	-125	54000	52500	51500	50000	49000	52000	49500	99	15300	500	38760	100	1	19777674	9968	29.12	2.47	12	0.24	1731.00	20443.00	61500	20240412	-18.05	41750	20230818	20.72	61500	-18.05	20240412	44600	13.00	20240205	61500	-18.05	20240412	41750	20.72	20230818	1.07	N	166090	500	98 억		4471612	N	N	585	N	00	N
7	20240531	110926	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50500	-500	5	-0.98	2004069200	39712	25.84	51300	51300	50200	66300	35700	51000	50465.08	22.61	0	2020	54000	52500	51500	50000	49000	52000	49500	99	15300	500	38760	100	1	19777674	9988	29.17	2.47	12	0.20	1731.00	20443.00	61500	20240412	-17.89	41750	20230818	20.96	61500	-17.89	20240412	44600	13.23	20240205	61500	-17.89	20240412	41750	20.96	20230818	1.07	N	166090	500	98 억		4471612	N	N	585	N	00	N
8	20240531	100925	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50200	-800	5	-1.57	1788510700	35435	23.05	51300	51300	50200	66300	35700	51000	50473.00	22.61	0	2213	54000	52500	51500	50000	49000	52000	49500	99	15300	500	38760	100	1	19777674	9928	29.00	2.46	12	0.18	1731.00	20443.00	61500	20240412	-18.37	41750	20230818	20.24	61500	-18.37	20240412	44600	12.56	20240205	61500	-18.37	20240412	41750	20.24	20230818	1.07	N	166090	500	98 억		4471612	N	N	585	N	00	N
9	20240531	090925	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50500	-500	5	-0.98	1055443600	20910	13.60	51300	51300	50200	66300	35700	51000	50475.54	22.61	0	5244	54000	52500	51500	50000	49000	52000	49500	99	15300	500	38760	100	1	19777674	9988	29.17	2.47	12	0.11	1731.00	20443.00	61500	20240412	-17.89	41750	20230818	20.96	61500	-17.89	20240412	44600	13.23	20240205	61500	-17.89	20240412	41750	20.96	20230818	1.07	N	166090	500	98 억		4471612	N	N	585	N	00	N
10	20240530	160919	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51000	-2000	5	-3.77	7806531300	152651	245.21	53000	53000	50500	68900	37100	53000	51139.84	22.59	0	10036	56466	54732	53866	52132	51266	54300	51700	99	15900	500	40280	100	1	19777674	10087	29.46	2.49	12	0.77	1731.00	20443.00	61500	20240412	-17.07	41750	20230818	22.16	61500	-17.07	20240412	44600	14.35	20240205	61500	-17.07	20240412	41750	22.16	20230818	1.10	N	166090	500	98 억		4468583	N	N	585	N	00	N
11	20240530	150921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	50800	-2200	5	-4.15	7452459100	145703	234.05	53000	53000	50500	68900	37100	53000	51148.29	22.59	0	9500	56466	54732	53866	52132	51266	54300	51700	99	15900	500	40280	100	1	19777674	10047	29.35	2.48	12	0.74	1731.00	20443.00	61500	20240412	-17.40	41750	20230818	21.68	61500	-17.40	20240412	44600	13.90	20240205	61500	-17.40	20240412	41750	21.68	20230818	1.10	N	166090	500	98 억		4468583	N	N	1564	N	00	N
12	20240530	140920	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51000	-2000	5	-3.77	4896306200	95314	153.11	53000	53000	50800	68900	37100	53000	51370.27	22.59	0	1400	56466	54732	53866	52132	51266	54300	51700	99	15900	500	40280	100	1	19777674	10087	29.46	2.49	12	0.48	1731.00	20443.00	61500	20240412	-17.07	41750	20230818	22.16	61500	-17.07	20240412	44600	14.35	20240205	61500	-17.07	20240412	41750	22.16	20230818	1.10	N	166090	500	98 억		4468583	N	N	1564	N	00	N
13	20240530	130922	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51400	-1600	5	-3.02	4197073000	81621	131.11	53000	53000	50800	68900	37100	53000	51421.48	22.59	0	-600	56466	54732	53866	52132	51266	54300	51700	99	15900	500	40280	100	1	19777674	10166	29.69	2.51	12	0.41	1731.00	20443.00	61500	20240412	-16.42	41750	20230818	23.11	61500	-16.42	20240412	44600	15.25	20240205	61500	-16.42	20240412	41750	23.11	20230818	1.10	N	166090	500	98 억		4468583	N	N	1564	N	00	N
14	20240530	120919	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51200	-1800	5	-3.40	3968983500	77175	123.97	53000	53000	50800	68900	37100	53000	51428.36	22.59	0	-1799	56466	54732	53866	52132	51266	54300	51700	99	15900	500	40280	100	1	19777674	10126	29.58	2.50	12	0.39	1731.00	20443.00	61500	20240412	-16.75	41750	20230818	22.63	61500	-16.75	20240412	44600	14.80	20240205	61500	-16.75	20240412	41750	22.63	20230818	1.10	N	166090	500	98 억		4468583	N	N	1564	N	00	N
15	20240530	110920	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51400	-1600	5	-3.02	3306824400	64197	103.12	53000	53000	50800	68900	37100	53000	51510.58	22.59	0	-1551	56466	54732	53866	52132	51266	54300	51700	99	15900	500	40280	100	1	19777674	10166	29.69	2.51	12	0.32	1731.00	20443.00	61500	20240412	-16.42	41750	20230818	23.11	61500	-16.42	20240412	44600	15.25	20240205	61500	-16.42	20240412	41750	23.11	20230818	1.10	N	166090	500	98 억		4468583	N	N	1564	N	00	N
16	20240530	100920	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51500	-1500	5	-2.83	2865877900	55609	89.33	53000	53000	50800	68900	37100	53000	51536.22	22.59	0	-2569	56466	54732	53866	52132	51266	54300	51700	99	15900	500	40280	100	1	19777674	10186	29.75	2.52	12	0.28	1731.00	20443.00	61500	20240412	-16.26	41750	20230818	23.35	61500	-16.26	20240412	44600	15.47	20240205	61500	-16.26	20240412	41750	23.35	20230818	1.10	N	166090	500	98 억		4468583	N	N	1564	N	00	N
17	20240530	090920	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51800	-1200	5	-2.26	700237800	13495	21.68	53000	53000	51500	68900	37100	53000	51888.68	22.59	0	-144	56466	54732	53866	52132	51266	54300	51700	99	15900	500	40280	100	1	19777674	10245	29.92	2.53	12	0.07	1731.00	20443.00	61500	20240412	-15.77	41750	20230818	24.07	61500	-15.77	20240412	44600	16.14	20240205	61500	-15.77	20240412	41750	24.07	20230818	1.10	N	166090	500	98 억		4468583	N	N	1564	N	00	N
18	20240529	160913	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53000	-1400	5	-2.57	3362876300	62212	72.42	54400	55600	53000	70700	38100	54400	54055.19	22.57	0	1287	56866	55632	54266	53032	51666	56250	53650	99	16300	500	41340	100	1	19777674	10482	30.62	2.59	12	0.31	1731.00	20443.00	61500	20240412	-13.82	41750	20230818	26.95	61500	-13.82	20240412	44600	18.83	20240205	61500	-13.82	20240412	41750	26.95	20230818	1.10	N	166090	500	98 억		4464627	N	N	1564	N	00	N
19	20240529	150912	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53100	-1300	5	-2.39	3260222700	60276	70.16	54400	55600	53000	70700	38100	54400	54088.24	22.57	0	1653	56866	55632	54266	53032	51666	56250	53650	99	16300	500	41340	100	1	19777674	10502	30.68	2.60	12	0.30	1731.00	20443.00	61500	20240412	-13.66	41750	20230818	27.19	61500	-13.66	20240412	44600	19.06	20240205	61500	-13.66	20240412	41750	27.19	20230818	1.10	N	166090	500	98 억		4464627	N	N	2487	N	00	N
20	20240529	140912	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53200	-1200	5	-2.21	3094146100	57148	66.52	54400	55600	53000	70700	38100	54400	54142.68	22.57	0	1871	56866	55632	54266	53032	51666	56250	53650	99	16300	500	41340	100	1	19777674	10522	30.73	2.60	12	0.29	1731.00	20443.00	61500	20240412	-13.50	41750	20230818	27.43	61500	-13.50	20240412	44600	19.28	20240205	61500	-13.50	20240412	41750	27.43	20230818	1.10	N	166090	500	98 억		4464627	N	N	2487	N	00	N
21	20240529	130915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53400	-1000	5	-1.84	2858987500	52729	61.38	54400	55600	53300	70700	38100	54400	54220.40	22.57	0	2845	56866	55632	54266	53032	51666	56250	53650	99	16300	500	41340	100	1	19777674	10561	30.85	2.61	12	0.27	1731.00	20443.00	61500	20240412	-13.17	41750	20230818	27.90	61500	-13.17	20240412	44600	19.73	20240205	61500	-13.17	20240412	41750	27.90	20230818	1.10	N	166090	500	98 억		4464627	N	N	2487	N	00	N
22	20240529	120918	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53800	-600	5	-1.10	2676854100	49322	57.41	54400	55600	53300	70700	38100	54400	54273.02	22.57	0	2305	56866	55632	54266	53032	51666	56250	53650	99	16300	500	41340	100	1	19777674	10640	31.08	2.63	12	0.25	1731.00	20443.00	61500	20240412	-12.52	41750	20230818	28.86	61500	-12.52	20240412	44600	20.63	20240205	61500	-12.52	20240412	41750	28.86	20230818	1.10	N	166090	500	98 억		4464627	N	N	2487	N	00	N
23	20240529	110915	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53900	-500	5	-0.92	2126555900	39026	45.43	54400	55600	53500	70700	38100	54400	54490.75	22.57	0	-242	56866	55632	54266	53032	51666	56250	53650	99	16300	500	41340	100	1	19777674	10660	31.14	2.64	12	0.20	1731.00	20443.00	61500	20240412	-12.36	41750	20230818	29.10	61500	-12.36	20240412	44600	20.85	20240205	61500	-12.36	20240412	41750	29.10	20230818	1.10	N	166090	500	98 억		4464627	N	N	2487	N	00	N
24	20240529	100912	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53900	-500	5	-0.92	1624795200	29709	34.58	54400	55600	53800	70700	38100	54400	54690.34	22.57	0	-2397	56866	55632	54266	53032	51666	56250	53650	99	16300	500	41340	100	1	19777674	10660	31.14	2.64	12	0.15	1731.00	20443.00	61500	20240412	-12.36	41750	20230818	29.10	61500	-12.36	20240412	44600	20.85	20240205	61500	-12.36	20240412	41750	29.10	20230818	1.10	N	166090	500	98 억		4464627	N	N	2487	N	00	N
25	20240529	090909	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54700	300	2	0.55	216387500	3979	4.63	54400	54800	53900	70700	38100	54400	54382.38	22.57	0	-238	56866	55632	54266	53032	51666	56250	53650	99	16300	500	41340	100	1	19777674	10818	31.60	2.68	12	0.02	1731.00	20443.00	61500	20240412	-11.06	41750	20230818	31.02	61500	-11.06	20240412	44600	22.65	20240205	61500	-11.06	20240412	41750	31.02	20230818	1.10	N	166090	500	98 억		4464627	N	N	2487	N	00	N
26	20240528	160907	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54400	1200	2	2.26	4697143500	85812	125.25	53400	55500	52900	69100	37300	53200	54737.61	22.62	0	-14986	55000	54100	53100	52200	51200	54550	52650	99	15900	500	40430	100	1	19777674	10759	31.43	2.66	12	0.43	1731.00	20443.00	61500	20240412	-11.54	41750	20230818	30.30	61500	-11.54	20240412	44600	21.97	20240205	61500	-11.54	20240412	41750	30.30	20230818	1.09	N	166090	500	98 억		4473770	N	N	2487	N	00	N
27	20240528	150909	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54700	1500	2	2.82	4506612900	82318	120.15	53400	55500	52900	69100	37300	53200	54746.38	22.62	0	-13953	55000	54100	53100	52200	51200	54550	52650	99	15900	500	40430	100	1	19777674	10818	31.60	2.68	12	0.42	1731.00	20443.00	61500	20240412	-11.06	41750	20230818	31.02	61500	-11.06	20240412	44600	22.65	20240205	61500	-11.06	20240412	41750	31.02	20230818	1.09	N	166090	500	98 억		4473770	N	N	664	N	00	N
28	20240528	140911	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54800	1600	2	3.01	4146806200	75728	110.53	53400	55500	52900	69100	37300	53200	54759.22	22.62	0	-10551	55000	54100	53100	52200	51200	54550	52650	99	15900	500	40430	100	1	19777674	10838	31.66	2.68	12	0.38	1731.00	20443.00	61500	20240412	-10.89	41750	20230818	31.26	61500	-10.89	20240412	44600	22.87	20240205	61500	-10.89	20240412	41750	31.26	20230818	1.09	N	166090	500	98 억		4473770	N	N	664	N	00	N
29	20240528	130907	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54700	1500	2	2.82	3959217200	72301	105.53	53400	55500	52900	69100	37300	53200	54760.20	22.62	0	-8871	55000	54100	53100	52200	51200	54550	52650	99	15900	500	40430	100	1	19777674	10818	31.60	2.68	12	0.37	1731.00	20443.00	61500	20240412	-11.06	41750	20230818	31.02	61500	-11.06	20240412	44600	22.65	20240205	61500	-11.06	20240412	41750	31.02	20230818	1.09	N	166090	500	98 억		4473770	N	N	664	N	00	N
30	20240528	120907	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54900	1700	2	3.20	3589694700	65539	95.66	53400	55500	52900	69100	37300	53200	54771.89	22.62	0	-4373	55000	54100	53100	52200	51200	54550	52650	99	15900	500	40430	100	1	19777674	10858	31.72	2.69	12	0.33	1731.00	20443.00	61500	20240412	-10.73	41750	20230818	31.50	61500	-10.73	20240412	44600	23.09	20240205	61500	-10.73	20240412	41750	31.50	20230818	1.09	N	166090	500	98 억		4473770	N	N	664	N	00	N
31	20240528	110852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54700	1500	2	2.82	3281192700	59917	87.45	53400	55500	52900	69100	37300	53200	54762.30	22.62	0	-3104	55000	54100	53100	52200	51200	54550	52650	99	15900	500	40430	100	1	19777674	10818	31.60	2.68	12	0.30	1731.00	20443.00	61500	20240412	-11.06	41750	20230818	31.02	61500	-11.06	20240412	44600	22.65	20240205	61500	-11.06	20240412	41750	31.02	20230818	1.09	N	166090	500	98 억		4473770	N	N	664	N	00	N
32	20240528	100908	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54900	1700	2	3.20	2810095400	51292	74.86	53400	55500	52900	69100	37300	53200	54786.23	22.62	0	-2108	55000	54100	53100	52200	51200	54550	52650	99	15900	500	40430	100	1	19777674	10858	31.72	2.69	12	0.26	1731.00	20443.00	61500	20240412	-10.73	41750	20230818	31.50	61500	-10.73	20240412	44600	23.09	20240205	61500	-10.73	20240412	41750	31.50	20230818	1.09	N	166090	500	98 억		4473770	N	N	664	N	00	N
33	20240528	090910	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53900	700	2	1.32	262280100	4889	7.14	53400	54000	52900	69100	37300	53200	53646.98	22.62	0	-2533	55000	54100	53100	52200	51200	54550	52650	99	15900	500	40430	100	1	19777674	10660	31.14	2.64	12	0.02	1731.00	20443.00	61500	20240412	-12.36	41750	20230818	29.10	61500	-12.36	20240412	44600	20.85	20240205	61500	-12.36	20240412	41750	29.10	20230818	1.09	N	166090	500	98 억		4473770	N	N	664	N	00	N
34	20240527	160855	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53200	800	2	1.53	3618909100	68286	104.27	52600	54000	52100	68100	36700	52400	52996.23	22.64	0	-2640	54400	53400	52800	51800	51200	53100	51500	99	15700	500	39820	100	1	19777674	10522	30.73	2.60	12	0.35	1731.00	20443.00	61500	20240412	-13.50	39500	20230518	34.68	61500	-13.50	20240412	44600	19.28	20240205	61500	-13.50	20240412	41750	27.43	20230818	1.13	N	166090	500	98 억		4477647	N	N	664	N	00	N
35	20240527	150909	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53300	900	2	1.72	3415519500	64465	98.43	52600	54000	52100	68100	36700	52400	52982.54	22.64	0	-1537	54400	53400	52800	51800	51200	53100	51500	99	15700	500	39820	100	1	19777674	10542	30.79	2.61	12	0.33	1731.00	20443.00	61500	20240412	-13.33	39500	20230518	34.94	61500	-13.33	20240412	44600	19.51	20240205	61500	-13.33	20240412	41750	27.66	20230818	1.13	N	166090	500	98 억		4477647	N	N	212	N	00	N
36	20240527	140906	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52800	400	2	0.76	2658956400	50125	76.54	52600	54000	52100	68100	36700	52400	53046.51	22.64	0	-3742	54400	53400	52800	51800	51200	53100	51500	99	15700	500	39820	100	1	19777674	10443	30.50	2.58	12	0.25	1731.00	20443.00	61500	20240412	-14.15	39500	20230518	33.67	61500	-14.15	20240412	44600	18.39	20240205	61500	-14.15	20240412	41750	26.47	20230818	1.13	N	166090	500	98 억		4477647	N	N	212	N	00	N
37	20240527	130906	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53100	700	2	1.34	2245174900	42296	64.58	52600	54000	52100	68100	36700	52400	53082.44	22.64	0	-2322	54400	53400	52800	51800	51200	53100	51500	99	15700	500	39820	100	1	19777674	10502	30.68	2.60	12	0.21	1731.00	20443.00	61500	20240412	-13.66	39500	20230518	34.43	61500	-13.66	20240412	44600	19.06	20240205	61500	-13.66	20240412	41750	27.19	20230818	1.13	N	166090	500	98 억		4477647	N	N	212	N	00	N
38	20240527	120906	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53200	800	2	1.53	1848834200	34837	53.19	52600	54000	52100	68100	36700	52400	53070.99	22.64	0	-866	54400	53400	52800	51800	51200	53100	51500	99	15700	500	39820	100	1	19777674	10522	30.73	2.60	12	0.18	1731.00	20443.00	61500	20240412	-13.50	39500	20230518	34.68	61500	-13.50	20240412	44600	19.28	20240205	61500	-13.50	20240412	41750	27.43	20230818	1.13	N	166090	500	98 억		4477647	N	N	212	N	00	N
39	20240527	110906	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53100	700	2	1.34	1403638800	26455	40.40	52600	54000	52100	68100	36700	52400	53057.60	22.64	0	-389	54400	53400	52800	51800	51200	53100	51500	99	15700	500	39820	100	1	19777674	10502	30.68	2.60	12	0.13	1731.00	20443.00	61500	20240412	-13.66	39500	20230518	34.43	61500	-13.66	20240412	44600	19.06	20240205	61500	-13.66	20240412	41750	27.19	20230818	1.13	N	166090	500	98 억		4477647	N	N	212	N	00	N
40	20240527	100904	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53200	800	2	1.53	866813200	16357	24.98	52600	54000	52100	68100	36700	52400	52993.41	22.64	0	807	54400	53400	52800	51800	51200	53100	51500	99	15700	500	39820	100	1	19777674	10522	30.73	2.60	12	0.08	1731.00	20443.00	61500	20240412	-13.50	39500	20230518	34.68	61500	-13.50	20240412	44600	19.28	20240205	61500	-13.50	20240412	41750	27.43	20230818	1.13	N	166090	500	98 억		4477647	N	N	212	N	00	N
41	20240527	090905	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52700	300	2	0.57	206034700	3917	5.98	52600	53000	52100	68100	36700	52400	52600.13	22.64	0	-198	54400	53400	52800	51800	51200	53100	51500	99	15700	500	39820	100	1	19777674	10423	30.44	2.58	12	0.02	1731.00	20443.00	61500	20240412	-14.31	39500	20230518	33.42	61500	-14.31	20240412	44600	18.16	20240205	61500	-14.31	20240412	41750	26.23	20230818	1.13	N	166090	500	98 억		4477647	N	N	212	N	00	N
42	20240524	160816	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52400	-1800	5	-3.32	3439496900	65278	48.56	52800	53800	52200	70400	38000	54200	52689.99	22.75	0	-20286	56600	55400	53300	52100	50000	56000	52700	99	16200	500	41190	100	1	19777674	10364	30.27	2.56	12	0.33	1731.00	20443.00	61500	20240412	-14.80	39450	20230517	32.83	61500	-14.80	20240412	44600	17.49	20240205	61500	-14.80	20240412	41750	25.51	20230818	1.14	N	166090	500	98 억		4498930	N	N	212	N	00	N
43	20240524	150817	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52500	-1700	5	-3.14	3076094900	58347	43.41	52800	53800	52200	70400	38000	54200	52720.70	22.75	0	-19870	56600	55400	53300	52100	50000	56000	52700	99	16200	500	41190	100	1	19777674	10383	30.33	2.57	12	0.30	1731.00	20443.00	61500	20240412	-14.63	39450	20230517	33.08	61500	-14.63	20240412	44600	17.71	20240205	61500	-14.63	20240412	41750	25.75	20230818	1.14	N	166090	500	98 억		4498930	N	N	2042	N	00	N
44	20240524	140822	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52600	-1600	5	-2.95	2509695200	47578	35.40	52800	53800	52200	70400	38000	54200	52749.07	22.75	0	-15642	56600	55400	53300	52100	50000	56000	52700	99	16200	500	41190	100	1	19777674	10403	30.39	2.57	12	0.24	1731.00	20443.00	61500	20240412	-14.47	39450	20230517	33.33	61500	-14.47	20240412	44600	17.94	20240205	61500	-14.47	20240412	41750	25.99	20230818	1.14	N	166090	500	98 억		4498930	N	N	2042	N	00	N
45	20240524	130818	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52600	-1600	5	-2.95	2057754700	38975	29.00	52800	53800	52200	70400	38000	54200	52796.79	22.75	0	-11889	56600	55400	53300	52100	50000	56000	52700	99	16200	500	41190	100	1	19777674	10403	30.39	2.57	12	0.20	1731.00	20443.00	61500	20240412	-14.47	39450	20230517	33.33	61500	-14.47	20240412	44600	17.94	20240205	61500	-14.47	20240412	41750	25.99	20230818	1.14	N	166090	500	98 억		4498930	N	N	2042	N	00	N
46	20240524	120820	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52400	-1800	5	-3.32	1811761300	34275	25.50	52800	53800	52200	70400	38000	54200	52859.56	22.75	0	-10085	56600	55400	53300	52100	50000	56000	52700	99	16200	500	41190	100	1	19777674	10364	30.27	2.56	12	0.17	1731.00	20443.00	61500	20240412	-14.80	39450	20230517	32.83	61500	-14.80	20240412	44600	17.49	20240205	61500	-14.80	20240412	41750	25.51	20230818	1.14	N	166090	500	98 억		4498930	N	N	2042	N	00	N
47	20240524	110817	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52700	-1500	5	-2.77	1515090700	28624	21.30	52800	53800	52200	70400	38000	54200	52930.78	22.75	0	-7509	56600	55400	53300	52100	50000	56000	52700	99	16200	500	41190	100	1	19777674	10423	30.44	2.58	12	0.14	1731.00	20443.00	61500	20240412	-14.31	39450	20230517	33.59	61500	-14.31	20240412	44600	18.16	20240205	61500	-14.31	20240412	41750	26.23	20230818	1.14	N	166090	500	98 억		4498930	N	N	2042	N	00	N
48	20240524	100824	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53100	-1100	5	-2.03	1090250400	20592	15.32	52800	53800	52200	70400	38000	54200	52945.34	22.75	0	-4828	56600	55400	53300	52100	50000	56000	52700	99	16200	500	41190	100	1	19777674	10502	30.68	2.60	12	0.10	1731.00	20443.00	61500	20240412	-13.66	39450	20230517	34.60	61500	-13.66	20240412	44600	19.06	20240205	61500	-13.66	20240412	41750	27.19	20230818	1.14	N	166090	500	98 억		4498930	N	N	2042	N	00	N
49	20240524	090818	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53200	-1000	5	-1.85	345271800	6508	4.84	52800	53500	52700	70400	38000	54200	53053.44	22.75	0	-591	56600	55400	53300	52100	50000	56000	52700	99	16200	500	41190	100	1	19777674	10522	30.73	2.60	12	0.03	1731.00	20443.00	61500	20240412	-13.50	39450	20230517	34.85	61500	-13.50	20240412	44600	19.28	20240205	61500	-13.50	20240412	41750	27.43	20230818	1.14	N	166090	500	98 억		4498930	N	N	2042	N	00	N
50	20240523	160816	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54200	3100	2	6.07	7155783400	134200	158.39	51900	54500	51200	66400	35800	51100	53321.22	22.82	0	-12520	52700	51900	51300	50500	49900	51600	50200	99	15300	500	38830	100	1	19777674	10719	31.31	2.65	12	0.68	1731.00	20443.00	61500	20240412	-11.87	39350	20230516	37.74	61500	-11.87	20240412	44600	21.52	20240205	61500	-11.87	20240412	41750	29.82	20230818	1.17	N	166090	500	98 억		4512753	N	N	2042	N	00	N
51	20240523	150820	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54100	3000	2	5.87	6832631200	128234	151.35	51900	54500	51200	66400	35800	51100	53282.52	22.82	0	-11647	52700	51900	51300	50500	49900	51600	50200	99	15300	500	38830	100	1	19777674	10700	31.25	2.65	12	0.65	1731.00	20443.00	61500	20240412	-12.03	39350	20230516	37.48	61500	-12.03	20240412	44600	21.30	20240205	61500	-12.03	20240412	41750	29.58	20230818	1.17	N	166090	500	98 억		4512753	N	N	663	N	00	N
52	20240523	140823	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53900	2800	2	5.48	5216824900	98436	116.18	51900	54200	51200	66400	35800	51100	52997.12	22.82	0	-5623	52700	51900	51300	50500	49900	51600	50200	99	15300	500	38830	100	1	19777674	10660	31.14	2.64	12	0.50	1731.00	20443.00	61500	20240412	-12.36	39350	20230516	36.98	61500	-12.36	20240412	44600	20.85	20240205	61500	-12.36	20240412	41750	29.10	20230818	1.17	N	166090	500	98 억		4512753	N	N	663	N	00	N
53	20240523	130820	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53800	2700	2	5.28	4159291700	78813	93.02	51900	53900	51200	66400	35800	51100	52774.18	22.82	0	1382	52700	51900	51300	50500	49900	51600	50200	99	15300	500	38830	100	1	19777674	10640	31.08	2.63	12	0.40	1731.00	20443.00	61500	20240412	-12.52	39350	20230516	36.72	61500	-12.52	20240412	44600	20.63	20240205	61500	-12.52	20240412	41750	28.86	20230818	1.17	N	166090	500	98 억		4512753	N	N	663	N	00	N
54	20240523	120816	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53100	2000	2	3.91	3577092200	67923	80.17	51900	53400	51200	66400	35800	51100	52663.93	22.82	0	2046	52700	51900	51300	50500	49900	51600	50200	99	15300	500	38830	100	1	19777674	10502	30.68	2.60	12	0.34	1731.00	20443.00	61500	20240412	-13.66	39350	20230516	34.94	61500	-13.66	20240412	44600	19.06	20240205	61500	-13.66	20240412	41750	27.19	20230818	1.17	N	166090	500	98 억		4512753	N	N	663	N	00	N
55	20240523	110815	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52700	1600	2	3.13	3285792100	62415	73.67	51900	53400	51200	66400	35800	51100	52644.27	22.82	0	3685	52700	51900	51300	50500	49900	51600	50200	99	15300	500	38830	100	1	19777674	10423	30.44	2.58	12	0.32	1731.00	20443.00	61500	20240412	-14.31	39350	20230516	33.93	61500	-14.31	20240412	44600	18.16	20240205	61500	-14.31	20240412	41750	26.23	20230818	1.17	N	166090	500	98 억		4512753	N	N	663	N	00	N
56	20240523	100817	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53000	1900	2	3.72	1890287400	36110	42.62	51900	53000	51200	66400	35800	51100	52348.03	22.82	0	1606	52700	51900	51300	50500	49900	51600	50200	99	15300	500	38830	100	1	19777674	10482	30.62	2.59	12	0.18	1731.00	20443.00	61500	20240412	-13.82	39350	20230516	34.69	61500	-13.82	20240412	44600	18.83	20240205	61500	-13.82	20240412	41750	26.95	20230818	1.17	N	166090	500	98 억		4512753	N	N	663	N	00	N
57	20240523	090820	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51500	400	2	0.78	250520000	4864	5.74	51900	51900	51200	66400	35800	51100	51504.93	22.82	0	-2043	52700	51900	51300	50500	49900	51600	50200	99	15300	500	38830	100	1	19777674	10186	29.75	2.52	12	0.02	1731.00	20443.00	61500	20240412	-16.26	39350	20230516	30.88	61500	-16.26	20240412	44600	15.47	20240205	61500	-16.26	20240412	41750	23.35	20230818	1.17	N	166090	500	98 억		4512753	N	N	663	N	00	N
58	20240522	160808	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51100	-800	5	-1.54	4331705500	84499	99.26	52000	52100	50700	67400	36400	51900	51263.40	22.74	0	1740	53500	52700	52200	51400	50900	52450	51150	99	15500	500	39440	100	1	19777674	10106	29.52	2.50	12	0.43	1731.00	20443.00	61500	20240412	-16.91	39350	20230516	29.86	61500	-16.91	20240412	44600	14.57	20240205	61500	-16.91	20240412	41750	22.40	20230818	1.20	N	166090	500	98 억		4497393	N	N	663	N	00	N
59	20240522	150815	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51100	-800	5	-1.54	4081849700	79607	93.52	52000	52100	50700	67400	36400	51900	51275.01	22.74	0	638	53500	52700	52200	51400	50900	52450	51150	99	15500	500	39440	100	1	19777674	10106	29.52	2.50	12	0.40	1731.00	20443.00	61500	20240412	-16.91	39350	20230516	29.86	61500	-16.91	20240412	44600	14.57	20240205	61500	-16.91	20240412	41750	22.40	20230818	1.20	N	166090	500	98 억		4497393	N	N	197	N	00	N
60	20240522	140815	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51100	-800	5	-1.54	3467478200	67577	79.38	52000	52100	50700	67400	36400	51900	51311.51	22.74	0	822	53500	52700	52200	51400	50900	52450	51150	99	15500	500	39440	100	1	19777674	10106	29.52	2.50	12	0.34	1731.00	20443.00	61500	20240412	-16.91	39350	20230516	29.86	61500	-16.91	20240412	44600	14.57	20240205	61500	-16.91	20240412	41750	22.40	20230818	1.20	N	166090	500	98 억		4497393	N	N	197	N	00	N
61	20240522	130813	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51200	-700	5	-1.35	3028016200	58979	69.28	52000	52100	50700	67400	36400	51900	51340.58	22.74	0	2169	53500	52700	52200	51400	50900	52450	51150	99	15500	500	39440	100	1	19777674	10126	29.58	2.50	12	0.30	1731.00	20443.00	61500	20240412	-16.75	39350	20230516	30.11	61500	-16.75	20240412	44600	14.80	20240205	61500	-16.75	20240412	41750	22.63	20230818	1.20	N	166090	500	98 억		4497393	N	N	197	N	00	N
62	20240522	120912	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51500	-400	5	-0.77	2394774100	46625	54.77	52000	52100	50700	67400	36400	51900	51362.45	22.74	0	636	53500	52700	52200	51400	50900	52450	51150	99	15500	500	39440	100	1	19777674	10186	29.75	2.52	12	0.24	1731.00	20443.00	61500	20240412	-16.26	39350	20230516	30.88	61500	-16.26	20240412	44600	15.47	20240205	61500	-16.26	20240412	41750	23.35	20230818	1.20	N	166090	500	98 억		4497393	N	N	197	N	00	N
63	20240522	110817	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51200	-700	5	-1.35	1967902900	38290	44.98	52000	52100	50700	67400	36400	51900	51394.70	22.74	0	1146	53500	52700	52200	51400	50900	52450	51150	99	15500	500	39440	100	1	19777674	10126	29.58	2.50	12	0.19	1731.00	20443.00	61500	20240412	-16.75	39350	20230516	30.11	61500	-16.75	20240412	44600	14.80	20240205	61500	-16.75	20240412	41750	22.63	20230818	1.20	N	166090	500	98 억		4497393	N	N	197	N	00	N
64	20240522	100814	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51400	-500	5	-0.96	1208374000	23510	27.62	52000	52100	50700	67400	36400	51900	51398.30	22.74	0	-1689	53500	52700	52200	51400	50900	52450	51150	99	15500	500	39440	100	1	19777674	10166	29.69	2.51	12	0.12	1731.00	20443.00	61500	20240412	-16.42	39350	20230516	30.62	61500	-16.42	20240412	44600	15.25	20240205	61500	-16.42	20240412	41750	23.11	20230818	1.20	N	166090	500	98 억		4497393	N	N	197	N	00	N
65	20240522	090815	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51200	-700	5	-1.35	222494500	4322	5.08	52000	52000	51000	67400	36400	51900	51479.52	22.74	0	-1337	53500	52700	52200	51400	50900	52450	51150	99	15500	500	39440	100	1	19777674	10126	29.58	2.50	12	0.02	1731.00	20443.00	61500	20240412	-16.75	39350	20230516	30.11	61500	-16.75	20240412	44600	14.80	20240205	61500	-16.75	20240412	41750	22.63	20230818	1.20	N	166090	500	98 억		4497393	N	N	197	N	00	N
66	20240521	160805	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	51900	-900	5	-1.70	4421468200	84763	47.10	52400	53000	51700	68600	37000	52800	52162.74	22.67	0	6727	55133	53966	52533	51366	49933	53250	50650	99	15800	500	40120	100	1	19777674	10265	29.98	2.54	12	0.43	1731.00	20443.00	61500	20240412	-15.61	39350	20230516	31.89	61500	-15.61	20240412	44600	16.37	20240205	61500	-15.61	20240412	41750	24.31	20230818	1.21	N	166090	500	98 억		4483158	N	N	197	N	00	N
67	20240521	150812	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52000	-800	5	-1.52	4136747200	79273	44.05	52400	53000	51700	68600	37000	52800	52183.28	22.67	0	6364	55133	53966	52533	51366	49933	53250	50650	99	15800	500	40120	100	1	19777674	10284	30.04	2.54	12	0.40	1731.00	20443.00	61500	20240412	-15.45	39350	20230516	32.15	61500	-15.45	20240412	44600	16.59	20240205	61500	-15.45	20240412	41750	24.55	20230818	1.21	N	166090	500	98 억		4483158	N	N	153	N	00	N
68	20240521	140810	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52000	-800	5	-1.52	3437240500	65815	36.57	52400	53000	51700	68600	37000	52800	52225.48	22.67	0	5697	55133	53966	52533	51366	49933	53250	50650	99	15800	500	40120	100	1	19777674	10284	30.04	2.54	12	0.33	1731.00	20443.00	61500	20240412	-15.45	39350	20230516	32.15	61500	-15.45	20240412	44600	16.59	20240205	61500	-15.45	20240412	41750	24.55	20230818	1.21	N	166090	500	98 억		4483158	N	N	153	N	00	N
69	20240521	130811	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52200	-600	5	-1.14	2946573800	56386	31.33	52400	53000	51700	68600	37000	52800	52256.84	22.67	0	5174	55133	53966	52533	51366	49933	53250	50650	99	15800	500	40120	100	1	19777674	10324	30.16	2.55	12	0.29	1731.00	20443.00	61500	20240412	-15.12	39350	20230516	32.66	61500	-15.12	20240412	44600	17.04	20240205	61500	-15.12	20240412	41750	25.03	20230818	1.21	N	166090	500	98 억		4483158	N	N	153	N	00	N
70	20240521	120811	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52000	-800	5	-1.52	2274572900	43503	24.17	52400	53000	51700	68600	37000	52800	52285.00	22.67	0	623	55133	53966	52533	51366	49933	53250	50650	99	15800	500	40120	100	1	19777674	10284	30.04	2.54	12	0.22	1731.00	20443.00	61500	20240412	-15.45	39350	20230516	32.15	61500	-15.45	20240412	44600	16.59	20240205	61500	-15.45	20240412	41750	24.55	20230818	1.21	N	166090	500	98 억		4483158	N	N	153	N	00	N
71	20240521	110810	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52100	-700	5	-1.33	1518630000	28982	16.10	52400	53000	52000	68600	37000	52800	52398.58	22.67	0	-730	55133	53966	52533	51366	49933	53250	50650	99	15800	500	40120	100	1	19777674	10304	30.10	2.55	12	0.15	1731.00	20443.00	61500	20240412	-15.28	39350	20230516	32.40	61500	-15.28	20240412	44600	16.82	20240205	61500	-15.28	20240412	41750	24.79	20230818	1.21	N	166090	500	98 억		4483158	N	N	153	N	00	N
72	20240521	100810	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52400	-400	5	-0.76	955408100	18183	10.10	52400	53000	52200	68600	37000	52800	52543.52	22.67	0	852	55133	53966	52533	51366	49933	53250	50650	99	15800	500	40120	100	1	19777674	10364	30.27	2.56	12	0.09	1731.00	20443.00	61500	20240412	-14.80	39350	20230516	33.16	61500	-14.80	20240412	44600	17.49	20240205	61500	-14.80	20240412	41750	25.51	20230818	1.21	N	166090	500	98 억		4483158	N	N	153	N	00	N
73	20240521	090807	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52600	-200	5	-0.38	299049800	5677	3.15	52400	53000	52400	68600	37000	52800	52676.65	22.67	0	1040	55133	53966	52533	51366	49933	53250	50650	99	15800	500	40120	100	1	19777674	10403	30.39	2.57	12	0.03	1731.00	20443.00	61500	20240412	-14.47	39350	20230516	33.67	61500	-14.47	20240412	44600	17.94	20240205	61500	-14.47	20240412	41750	25.99	20230818	1.21	N	166090	500	98 억		4483158	N	N	153	N	00	N
74	20240517	160811	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54100	600	2	1.12	5894573800	109049	56.94	53500	54800	53100	69500	37500	53500	54054.35	22.83	0	-8346	56900	55200	53600	51900	50300	54400	51100	99	16000	500	40660	100	1	19777674	10700	31.25	2.65	12	0.55	1731.00	20443.00	61500	20240412	-12.03	39350	20230516	37.48	61500	-12.03	20240412	44600	21.30	20240205	61500	-12.03	20240412	39450	37.14	20230517	1.17	N	166090	500	98 억		4514428	N	N	132	N	00	N
75	20240517	150815	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54200	700	2	1.31	5625847100	104086	54.35	53500	54800	53100	69500	37500	53500	54049.99	22.83	0	-6514	56900	55200	53600	51900	50300	54400	51100	99	16000	500	40660	100	1	19777674	10719	31.31	2.65	12	0.53	1731.00	20443.00	61500	20240412	-11.87	39350	20230516	37.74	61500	-11.87	20240412	44600	21.52	20240205	61500	-11.87	20240412	39450	37.39	20230517	1.17	N	166090	500	98 억		4514428	N	N	1326	N	00	N
76	20240517	140808	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54400	900	2	1.68	4943612600	91477	47.76	53500	54800	53100	69500	37500	53500	54042.14	22.83	0	-2716	56900	55200	53600	51900	50300	54400	51100	99	16000	500	40660	100	1	19777674	10759	31.43	2.66	12	0.46	1731.00	20443.00	61500	20240412	-11.54	39350	20230516	38.25	61500	-11.54	20240412	44600	21.97	20240205	61500	-11.54	20240412	39450	37.90	20230517	1.17	N	166090	500	98 억		4514428	N	N	1326	N	00	N
77	20240517	130801	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54300	800	2	1.50	4344993900	80478	42.02	53500	54800	53100	69500	37500	53500	53989.83	22.83	0	-345	56900	55200	53600	51900	50300	54400	51100	99	16000	500	40660	100	1	19777674	10739	31.37	2.66	12	0.41	1731.00	20443.00	61500	20240412	-11.71	39350	20230516	37.99	61500	-11.71	20240412	44600	21.75	20240205	61500	-11.71	20240412	39450	37.64	20230517	1.17	N	166090	500	98 억		4514428	N	N	1326	N	00	N
78	20240517	120802	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54200	700	2	1.31	3785028400	70165	36.64	53500	54800	53100	69500	37500	53500	53944.68	22.83	0	4272	56900	55200	53600	51900	50300	54400	51100	99	16000	500	40660	100	1	19777674	10719	31.31	2.65	12	0.35	1731.00	20443.00	61500	20240412	-11.87	39350	20230516	37.74	61500	-11.87	20240412	44600	21.52	20240205	61500	-11.87	20240412	39450	37.39	20230517	1.17	N	166090	500	98 억		4514428	N	N	1326	N	00	N
79	20240517	110802	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54500	1000	2	1.87	3272507800	60717	31.70	53500	54800	53100	69500	37500	53500	53897.72	22.83	0	7268	56900	55200	53600	51900	50300	54400	51100	99	16000	500	40660	100	1	19777674	10779	31.48	2.67	12	0.31	1731.00	20443.00	61500	20240412	-11.38	39350	20230516	38.50	61500	-11.38	20240412	44600	22.20	20240205	61500	-11.38	20240412	39450	38.15	20230517	1.17	N	166090	500	98 억		4514428	N	N	1326	N	00	N
80	20240517	100758	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54100	600	2	1.12	2059222400	38413	20.06	53500	54200	53100	69500	37500	53500	53607.43	22.83	0	7032	56900	55200	53600	51900	50300	54400	51100	99	16000	500	40660	100	1	19777674	10700	31.25	2.65	12	0.19	1731.00	20443.00	61500	20240412	-12.03	39350	20230516	37.48	61500	-12.03	20240412	44600	21.30	20240205	61500	-12.03	20240412	39450	37.14	20230517	1.17	N	166090	500	98 억		4514428	N	N	1326	N	00	N
81	20240517	090803	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53700	200	2	0.37	806095700	15057	7.86	53500	54200	53200	69500	37500	53500	53536.28	22.83	0	7032	56900	55200	53600	51900	50300	54400	51100	99	16000	500	40660	100	1	19777674	10621	31.02	2.63	12	0.08	1731.00	20443.00	61500	20240412	-12.68	39350	20230516	36.47	61500	-12.68	20240412	44600	20.40	20240205	61500	-12.68	20240412	39450	36.12	20230517	1.17	N	166090	500	98 억		4514428	N	N	1326	N	00	N
82	20240516	160755	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53500	100	2	0.19	10205627700	191229	179.18	54000	55300	52000	69400	37400	53400	53368.60	22.96	0	-9288	57600	55500	53000	50900	48400	54250	49650	99	16000	500	40580	100	1	19777674	10581	30.91	2.62	12	0.97	1731.00	20443.00	61500	20240412	-13.01	39350	20230516	35.96	61500	-13.01	20240412	44600	19.96	20240205	61500	-13.01	20240412	39350	35.96	20230516	1.18	N	166090	500	98 억		4541086	N	N	1285	N	00	N
83	20240516	150754	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53600	200	2	0.37	9291831700	174215	163.24	54000	55300	52000	69400	37400	53400	53335.43	22.96	0	-4058	57600	55500	53000	50900	48400	54250	49650	99	16000	500	40580	100	1	19777674	10601	30.96	2.62	12	0.88	1731.00	20443.00	61500	20240412	-12.85	39350	20230516	36.21	61500	-12.85	20240412	44600	20.18	20240205	61500	-12.85	20240412	39350	36.21	20230516	1.18	N	166090	500	98 억		4541086	N	N	2	N	00	N
84	20240516	140800	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52500	-900	5	-1.69	7840871700	146840	137.59	54000	55300	52000	69400	37400	53400	53397.38	22.96	0	-1697	57600	55500	53000	50900	48400	54250	49650	99	16000	500	40580	100	1	19777674	10383	30.33	2.57	12	0.74	1731.00	20443.00	61500	20240412	-14.63	39350	20230516	33.42	61500	-14.63	20240412	44600	17.71	20240205	61500	-14.63	20240412	39350	33.42	20230516	1.18	N	166090	500	98 억		4541086	N	N	2	N	00	N
85	20240516	130755	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52700	-700	5	-1.31	5597456300	104001	97.45	54000	55300	52600	69400	37400	53400	53821.20	22.96	0	-7750	57600	55500	53000	50900	48400	54250	49650	99	16000	500	40580	100	1	19777674	10423	30.44	2.58	12	0.53	1731.00	20443.00	61500	20240412	-14.31	39350	20230516	33.93	61500	-14.31	20240412	44600	18.16	20240205	61500	-14.31	20240412	39350	33.93	20230516	1.18	N	166090	500	98 억		4541086	N	N	2	N	00	N
86	20240516	120754	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	52800	-600	5	-1.12	4738947100	87738	82.21	54000	55300	52700	69400	37400	53400	54012.52	22.96	0	-8571	57600	55500	53000	50900	48400	54250	49650	99	16000	500	40580	100	1	19777674	10443	30.50	2.58	12	0.44	1731.00	20443.00	61500	20240412	-14.15	39350	20230516	34.18	61500	-14.15	20240412	44600	18.39	20240205	61500	-14.15	20240412	39350	34.18	20230516	1.18	N	166090	500	98 억		4541086	N	N	2	N	00	N
87	20240516	110751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53700	300	2	0.56	3308369800	60905	57.07	54000	55300	53700	69400	37400	53400	54320.26	22.96	0	-3382	57600	55500	53000	50900	48400	54250	49650	99	16000	500	40580	100	1	19777674	10621	31.02	2.63	12	0.31	1731.00	20443.00	61500	20240412	-12.68	39350	20230516	36.47	61500	-12.68	20240412	44600	20.40	20240205	61500	-12.68	20240412	39350	36.47	20230516	1.18	N	166090	500	98 억		4541086	N	N	2	N	00	N
88	20240516	100755	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54000	600	2	1.12	2445937200	44900	42.07	54000	55300	53700	69400	37400	53400	54475.36	22.96	0	-6715	57600	55500	53000	50900	48400	54250	49650	99	16000	500	40580	100	1	19777674	10680	31.20	2.64	12	0.23	1731.00	20443.00	61500	20240412	-12.20	39350	20230516	37.23	61500	-12.20	20240412	44600	21.08	20240205	61500	-12.20	20240412	39350	37.23	20230516	1.18	N	166090	500	98 억		4541086	N	N	2	N	00	N
89	20240516	090754	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54700	1300	2	2.43	1077947700	19644	18.41	54000	55300	54000	69400	37400	53400	54874.60	22.96	0	2718	57600	55500	53000	50900	48400	54250	49650	99	16000	500	40580	100	1	19777674	10818	31.60	2.68	12	0.10	1731.00	20443.00	61500	20240412	-11.06	39350	20230516	39.01	61500	-11.06	20240412	44600	22.65	20240205	61500	-11.06	20240412	39350	39.01	20230516	1.18	N	166090	500	98 억		4541086	N	N	2	N	00	N
90	20240514	160804	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53400	-700	5	-1.29	5624632100	104844	172.62	54500	55100	50500	70300	37900	54100	53647.73	22.93	0	5971	55366	54732	53866	53232	52366	55050	53550	99	16200	500	41110	100	1	19777674	10561	30.85	2.61	12	0.53	1731.00	20443.00	61500	20240412	-13.17	39350	20230516	35.71	61500	-13.17	20240412	44600	19.73	20240205	61500	-13.17	20240412	39350	35.71	20230516	1.08	N	166090	500	98 억		4535431	N	N	2	N	00	N
91	20240514	150806	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53300	-800	5	-1.48	5500151700	102513	168.78	54500	55100	50500	70300	37900	54100	53653.21	22.93	0	6208	55366	54732	53866	53232	52366	55050	53550	99	16200	500	41110	100	1	19777674	10542	30.79	2.61	12	0.52	1731.00	20443.00	61500	20240412	-13.33	39350	20230516	35.45	61500	-13.33	20240412	44600	19.51	20240205	61500	-13.33	20240412	39350	35.45	20230516	1.08	N	166090	500	98 억		4535431	N	N	1	N	00	N
92	20240514	140804	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53600	-500	5	-0.92	4753248700	88503	145.71	54500	55100	50500	70300	37900	54100	53707.20	22.93	0	2841	55366	54732	53866	53232	52366	55050	53550	99	16200	500	41110	100	1	19777674	10601	30.96	2.62	12	0.45	1731.00	20443.00	61500	20240412	-12.85	39350	20230516	36.21	61500	-12.85	20240412	44600	20.18	20240205	61500	-12.85	20240412	39350	36.21	20230516	1.08	N	166090	500	98 억		4535431	N	N	1	N	00	N
93	20240514	130806	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53400	-700	5	-1.29	4161734800	77417	127.46	54500	55100	50500	70300	37900	54100	53757.38	22.93	0	1503	55366	54732	53866	53232	52366	55050	53550	99	16200	500	41110	100	1	19777674	10561	30.85	2.61	12	0.39	1731.00	20443.00	61500	20240412	-13.17	39350	20230516	35.71	61500	-13.17	20240412	44600	19.73	20240205	61500	-13.17	20240412	39350	35.71	20230516	1.08	N	166090	500	98 억		4535431	N	N	1	N	00	N
94	20240514	120803	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53900	-200	5	-0.37	3653530500	67945	111.87	54500	55100	50500	70300	37900	54100	53771.88	22.93	0	3553	55366	54732	53866	53232	52366	55050	53550	99	16200	500	41110	100	1	19777674	10660	31.14	2.64	12	0.34	1731.00	20443.00	61500	20240412	-12.36	39350	20230516	36.98	61500	-12.36	20240412	44600	20.85	20240205	61500	-12.36	20240412	39350	36.98	20230516	1.08	N	166090	500	98 억		4535431	N	N	1	N	00	N
95	20240514	110804	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53600	-500	5	-0.92	3254331900	60508	99.62	54500	55100	50500	70300	37900	54100	53783.50	22.93	0	3890	55366	54732	53866	53232	52366	55050	53550	99	16200	500	41110	100	1	19777674	10601	30.96	2.62	12	0.31	1731.00	20443.00	61500	20240412	-12.85	39350	20230516	36.21	61500	-12.85	20240412	44600	20.18	20240205	61500	-12.85	20240412	39350	36.21	20230516	1.08	N	166090	500	98 억		4535431	N	N	1	N	00	N
96	20240514	100801	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54300	200	2	0.37	1590771100	29198	48.07	54500	55100	53900	70300	37900	54100	54482.19	22.93	0	-4831	55366	54732	53866	53232	52366	55050	53550	99	16200	500	41110	100	1	19777674	10739	31.37	2.66	12	0.15	1731.00	20443.00	61500	20240412	-11.71	39350	20230516	37.99	61500	-11.71	20240412	44600	21.75	20240205	61500	-11.71	20240412	39350	37.99	20230516	1.08	N	166090	500	98 억		4535431	N	N	1	N	00	N
97	20240514	090803	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54900	800	2	1.48	593328800	10847	17.86	54500	55100	53900	70300	37900	54100	54699.81	22.93	0	-3485	55366	54732	53866	53232	52366	55050	53550	99	16200	500	41110	100	1	19777674	10858	31.72	2.69	12	0.05	1731.00	20443.00	61500	20240412	-10.73	39350	20230516	39.52	61500	-10.73	20240412	44600	23.09	20240205	61500	-10.73	20240412	39350	39.52	20230516	1.08	N	166090	500	98 억		4535431	N	N	1	N	00	N
98	20240513	160801	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54100	1000	2	1.88	3259855600	60619	35.16	53800	54500	53000	69000	37200	53100	53776.06	22.88	0	10992	57500	55300	54200	52000	50900	54750	51450	99	15900	500	40350	100	1	19777674	10700	31.25	2.65	12	0.31	1731.00	20443.00	61500	20240412	-12.03	39350	20230516	37.48	61500	-12.03	20240412	44600	21.30	20240205	61500	-12.03	20240412	39350	37.48	20230516	1.07	N	166090	500	98 억		4525292	N	N	1	N	00	N
99	20240513	150804	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53700	600	2	1.13	2939583400	54684	31.72	53800	54500	53000	69000	37200	53100	53755.82	22.88	0	12577	57500	55300	54200	52000	50900	54750	51450	99	15900	500	40350	100	1	19777674	10621	31.02	2.63	12	0.28	1731.00	20443.00	61500	20240412	-12.68	39350	20230516	36.47	61500	-12.68	20240412	44600	20.40	20240205	61500	-12.68	20240412	39350	36.47	20230516	1.07	N	166090	500	98 억		4525292	N	N	69	N	00	N
100	20240513	140803	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53600	500	2	0.94	2670019400	49660	28.80	53800	54500	53000	69000	37200	53100	53766.00	22.88	0	11204	57500	55300	54200	52000	50900	54750	51450	99	15900	500	40350	100	1	19777674	10601	30.96	2.62	12	0.25	1731.00	20443.00	61500	20240412	-12.85	39350	20230516	36.21	61500	-12.85	20240412	44600	20.18	20240205	61500	-12.85	20240412	39350	36.21	20230516	1.07	N	166090	500	98 억		4525292	N	N	69	N	00	N
101	20240513	130758	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53500	400	2	0.75	2461533000	45760	26.54	53800	54500	53000	69000	37200	53100	53792.24	22.88	0	9992	57500	55300	54200	52000	50900	54750	51450	99	15900	500	40350	100	1	19777674	10581	30.91	2.62	12	0.23	1731.00	20443.00	61500	20240412	-13.01	39350	20230516	35.96	61500	-13.01	20240412	44600	19.96	20240205	61500	-13.01	20240412	39350	35.96	20230516	1.07	N	166090	500	98 억		4525292	N	N	69	N	00	N
102	20240513	120801	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53600	500	2	0.94	2295950300	42670	24.75	53800	54500	53000	69000	37200	53100	53807.13	22.88	0	10452	57500	55300	54200	52000	50900	54750	51450	99	15900	500	40350	100	1	19777674	10601	30.96	2.62	12	0.22	1731.00	20443.00	61500	20240412	-12.85	39350	20230516	36.21	61500	-12.85	20240412	44600	20.18	20240205	61500	-12.85	20240412	39350	36.21	20230516	1.07	N	166090	500	98 억		4525292	N	N	69	N	00	N
103	20240513	110801	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53400	300	2	0.56	2038071700	37880	21.97	53800	54500	53000	69000	37200	53100	53803.37	22.88	0	10213	57500	55300	54200	52000	50900	54750	51450	99	15900	500	40350	100	1	19777674	10561	30.85	2.61	12	0.19	1731.00	20443.00	61500	20240412	-13.17	39350	20230516	35.71	61500	-13.17	20240412	44600	19.73	20240205	61500	-13.17	20240412	39350	35.71	20230516	1.07	N	166090	500	98 억		4525292	N	N	69	N	00	N
104	20240513	100800	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53900	800	2	1.51	1321340800	24450	14.18	53800	54500	53400	69000	37200	53100	54042.57	22.88	0	3452	57500	55300	54200	52000	50900	54750	51450	99	15900	500	40350	100	1	19777674	10660	31.14	2.64	12	0.12	1731.00	20443.00	61500	20240412	-12.36	39350	20230516	36.98	61500	-12.36	20240412	44600	20.85	20240205	61500	-12.36	20240412	39350	36.98	20230516	1.07	N	166090	500	98 억		4525292	N	N	69	N	00	N
105	20240513	090803	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54300	1200	2	2.26	494786800	9145	5.30	53800	54500	53500	69000	37200	53100	54104.63	22.88	0	2223	57500	55300	54200	52000	50900	54750	51450	99	15900	500	40350	100	1	19777674	10739	31.37	2.66	12	0.05	1731.00	20443.00	61500	20240412	-11.71	39350	20230516	37.99	61500	-11.71	20240412	44600	21.75	20240205	61500	-11.71	20240412	39350	37.99	20230516	1.07	N	166090	500	98 억		4525292	N	N	69	N	00	N
106	20240510	160738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53100	-3300	5	-5.85	9239231100	171316	222.58	56100	56400	53100	73300	39500	56400	53932.30	22.78	0	-1332	58266	57332	56566	55632	54866	56950	55250	99	16900	500	42860	100	1	19777674	10502	30.68	2.60	12	0.87	1731.00	20443.00	61500	20240412	-13.66	39350	20230516	34.94	61500	-13.66	20240412	44600	19.06	20240205	61500	-13.66	20240412	39350	34.94	20230516	1.07	N	166090	500	98 억		4506264	N	N	69	N	00	N
107	20240510	150744	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53400	-3000	5	-5.32	8396762600	155488	202.02	56100	56400	53400	73300	39500	56400	54002.56	22.78	0	-5184	58266	57332	56566	55632	54866	56950	55250	99	16900	500	42860	100	1	19777674	10561	30.85	2.61	12	0.79	1731.00	20443.00	61500	20240412	-13.17	39350	20230516	35.71	61500	-13.17	20240412	44600	19.73	20240205	61500	-13.17	20240412	39350	35.71	20230516	1.07	N	166090	500	98 억		4506264	N	N	1	N	00	N
108	20240510	140749	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53800	-2600	5	-4.61	6582078700	121609	158.00	56100	56400	53400	73300	39500	56400	54124.84	22.78	0	4051	58266	57332	56566	55632	54866	56950	55250	99	16900	500	42860	100	1	19777674	10640	31.08	2.63	12	0.61	1731.00	20443.00	61500	20240412	-12.52	39350	20230516	36.72	61500	-12.52	20240412	44600	20.63	20240205	61500	-12.52	20240412	39350	36.72	20230516	1.07	N	166090	500	98 억		4506264	N	N	1	N	00	N
109	20240510	130740	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53700	-2700	5	-4.79	5785382500	106781	138.73	56100	56400	53400	73300	39500	56400	54179.78	22.78	0	2949	58266	57332	56566	55632	54866	56950	55250	99	16900	500	42860	100	1	19777674	10621	31.02	2.63	12	0.54	1731.00	20443.00	61500	20240412	-12.68	39350	20230516	36.47	61500	-12.68	20240412	44600	20.40	20240205	61500	-12.68	20240412	39350	36.47	20230516	1.07	N	166090	500	98 억		4506264	N	N	1	N	00	N
110	20240510	120736	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53700	-2700	5	-4.79	5170011300	95284	123.80	56100	56400	53400	73300	39500	56400	54258.85	22.78	0	2161	58266	57332	56566	55632	54866	56950	55250	99	16900	500	42860	100	1	19777674	10621	31.02	2.63	12	0.48	1731.00	20443.00	61500	20240412	-12.68	39350	20230516	36.47	61500	-12.68	20240412	44600	20.40	20240205	61500	-12.68	20240412	39350	36.47	20230516	1.07	N	166090	500	98 억		4506264	N	N	1	N	00	N
111	20240510	110741	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53500	-2900	5	-5.14	4070528700	74749	97.12	56100	56400	53400	73300	39500	56400	54455.83	22.78	0	20	58266	57332	56566	55632	54866	56950	55250	99	16900	500	42860	100	1	19777674	10581	30.91	2.62	12	0.38	1731.00	20443.00	61500	20240412	-13.01	39350	20230516	35.96	61500	-13.01	20240412	44600	19.96	20240205	61500	-13.01	20240412	39350	35.96	20230516	1.07	N	166090	500	98 억		4506264	N	N	1	N	00	N
112	20240510	100740	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53900	-2500	5	-4.43	2574507200	46952	61.00	56100	56400	53900	73300	39500	56400	54832.58	22.78	0	493	58266	57332	56566	55632	54866	56950	55250	99	16900	500	42860	100	1	19777674	10660	31.14	2.64	12	0.24	1731.00	20443.00	61500	20240412	-12.36	39350	20230516	36.98	61500	-12.36	20240412	44600	20.85	20240205	61500	-12.36	20240412	39350	36.98	20230516	1.07	N	166090	500	98 억		4506264	N	N	1	N	00	N
113	20240510	090741	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56100	-300	5	-0.53	138984700	2483	3.23	56100	56400	55700	73300	39500	56400	55973.65	22.78	0	555	58266	57332	56566	55632	54866	56950	55250	99	16900	500	42860	100	1	19777674	11095	32.41	2.74	12	0.01	1731.00	20443.00	61500	20240412	-8.78	39350	20230516	42.57	61500	-8.78	20240412	44600	25.78	20240205	61500	-8.78	20240412	39350	42.57	20230516	1.07	N	166090	500	98 억		4506264	N	N	1	N	00	N
114	20240509	160755	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56400	-500	5	-0.88	4326470800	76729	93.76	57200	57500	55800	73900	39900	56900	56386.35	22.74	0	-3154	58633	57766	56633	55766	54633	58200	56200	99	17000	500	43240	100	1	19777674	11155	32.58	2.76	12	0.39	1731.00	20443.00	61500	20240412	-8.29	39350	20230516	43.33	61500	-8.29	20240412	44600	26.46	20240205	61500	-8.29	20240412	39350	43.33	20230516	1.08	N	166090	500	98 억		4497257	N	N	1	N	00	N
115	20240509	150756	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56300	-600	5	-1.05	3912241300	69377	84.78	57200	57500	55800	73900	39900	56900	56391.01	22.74	0	-3075	58633	57766	56633	55766	54633	58200	56200	99	17000	500	43240	100	1	19777674	11135	32.52	2.75	12	0.35	1731.00	20443.00	61500	20240412	-8.46	39350	20230516	43.07	61500	-8.46	20240412	44600	26.23	20240205	61500	-8.46	20240412	39350	43.07	20230516	1.08	N	166090	500	98 억		4497257	N	N	60	N	00	N
116	20240509	140713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56000	-900	5	-1.58	3309714100	58636	71.65	57200	57500	55800	73900	39900	56900	56445.06	22.74	0	-4054	58633	57766	56633	55766	54633	58200	56200	99	17000	500	43240	100	1	19777674	11075	32.35	2.74	12	0.30	1731.00	20443.00	61500	20240412	-8.94	39350	20230516	42.31	61500	-8.94	20240412	44600	25.56	20240205	61500	-8.94	20240412	39350	42.31	20230516	1.08	N	166090	500	98 억		4497257	N	N	60	N	00	N
117	20240509	130742	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56200	-700	5	-1.23	2738652200	48473	59.23	57200	57500	55800	73900	39900	56900	56498.48	22.74	0	-5623	58633	57766	56633	55766	54633	58200	56200	99	17000	500	43240	100	1	19777674	11115	32.47	2.75	12	0.25	1731.00	20443.00	61500	20240412	-8.62	39350	20230516	42.82	61500	-8.62	20240412	44600	26.01	20240205	61500	-8.62	20240412	39350	42.82	20230516	1.08	N	166090	500	98 억		4497257	N	N	60	N	00	N
118	20240509	120742	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56200	-700	5	-1.23	1948188000	34373	42.00	57200	57500	56000	73900	39900	56900	56677.83	22.74	0	-5446	58633	57766	56633	55766	54633	58200	56200	99	17000	500	43240	100	1	19777674	11115	32.47	2.75	12	0.17	1731.00	20443.00	61500	20240412	-8.62	39350	20230516	42.82	61500	-8.62	20240412	44600	26.01	20240205	61500	-8.62	20240412	39350	42.82	20230516	1.08	N	166090	500	98 억		4497257	N	N	60	N	00	N
119	20240509	110730	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56400	-500	5	-0.88	1625829500	28646	35.00	57200	57500	56000	73900	39900	56900	56755.88	22.74	0	-5082	58633	57766	56633	55766	54633	58200	56200	99	17000	500	43240	100	1	19777674	11155	32.58	2.76	12	0.14	1731.00	20443.00	61500	20240412	-8.29	39350	20230516	43.33	61500	-8.29	20240412	44600	26.46	20240205	61500	-8.29	20240412	39350	43.33	20230516	1.08	N	166090	500	98 억		4497257	N	N	60	N	00	N
120	20240509	100733	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56900	0	3	0.00	868731800	15226	18.61	57200	57500	56200	73900	39900	56900	57055.85	22.74	0	-2757	58633	57766	56633	55766	54633	58200	56200	99	17000	500	43240	100	1	19777674	11253	32.87	2.78	12	0.08	1731.00	20443.00	61500	20240412	-7.48	39350	20230516	44.60	61500	-7.48	20240412	44600	27.58	20240205	61500	-7.48	20240412	39350	44.60	20230516	1.08	N	166090	500	98 억		4497257	N	N	60	N	00	N
121	20240509	090730	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	57100	200	2	0.35	355733800	6221	7.60	57200	57500	56200	73900	39900	56900	57182.92	22.74	0	-1919	58633	57766	56633	55766	54633	58200	56200	99	17000	500	43240	100	1	19777674	11293	32.99	2.79	12	0.03	1731.00	20443.00	61500	20240412	-7.15	39350	20230516	45.11	61500	-7.15	20240412	44600	28.03	20240205	61500	-7.15	20240412	39350	45.11	20230516	1.08	N	166090	500	98 억		4497257	N	N	60	N	00	N
122	20240508	160725	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56900	200	2	0.35	4614821300	81692	56.09	56500	57500	55500	73700	39700	56700	56490.42	22.73	0	1606	59500	58100	56900	55500	54300	58800	56200	99	17000	500	43090	100	1	19777674	11253	32.87	2.78	12	0.41	1731.00	20443.00	61500	20240412	-7.48	39350	20230516	44.60	61500	-7.48	20240412	44600	27.58	20240205	61500	-7.48	20240412	39350	44.60	20230516	1.08	N	166090	500	98 억		4494534	N	N	60	N	00	N
123	20240508	150731	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	57000	300	2	0.53	4314835500	76418	52.47	56500	57500	55500	73700	39700	56700	56463.58	22.73	0	3214	59500	58100	56900	55500	54300	58800	56200	99	17000	500	43090	100	1	19777674	11273	32.93	2.79	12	0.39	1731.00	20443.00	61500	20240412	-7.32	39350	20230516	44.85	61500	-7.32	20240412	44600	27.80	20240205	61500	-7.32	20240412	39350	44.85	20230516	1.08	N	166090	500	98 억		4494534	N	N	1240	N	00	N
124	20240508	140723	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56800	100	2	0.18	3781671000	67050	46.03	56500	57500	55500	73700	39700	56700	56400.73	22.73	0	1915	59500	58100	56900	55500	54300	58800	56200	99	17000	500	43090	100	1	19777674	11234	32.81	2.78	12	0.34	1731.00	20443.00	61500	20240412	-7.64	39350	20230516	44.35	61500	-7.64	20240412	44600	27.35	20240205	61500	-7.64	20240412	39350	44.35	20230516	1.08	N	166090	500	98 억		4494534	N	N	1240	N	00	N
125	20240508	130721	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56700	0	3	0.00	3314042100	58809	40.38	56500	57500	55500	73700	39700	56700	56352.60	22.73	0	1837	59500	58100	56900	55500	54300	58800	56200	99	17000	500	43090	100	1	19777674	11214	32.76	2.77	12	0.30	1731.00	20443.00	61500	20240412	-7.80	39350	20230516	44.09	61500	-7.80	20240412	44600	27.13	20240205	61500	-7.80	20240412	39350	44.09	20230516	1.08	N	166090	500	98 억		4494534	N	N	1240	N	00	N
126	20240508	120722	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	57100	400	2	0.71	3071373800	54545	37.45	56500	57500	55500	73700	39700	56700	56308.95	22.73	0	2766	59500	58100	56900	55500	54300	58800	56200	99	17000	500	43090	100	1	19777674	11293	32.99	2.79	12	0.28	1731.00	20443.00	61500	20240412	-7.15	39350	20230516	45.11	61500	-7.15	20240412	44600	28.03	20240205	61500	-7.15	20240412	39350	45.11	20230516	1.08	N	166090	500	98 억		4494534	N	N	1240	N	00	N
127	20240508	110801	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56000	-700	5	-1.23	2464214600	43863	30.11	56500	57000	55500	73700	39700	56700	56179.73	22.73	0	4166	59500	58100	56900	55500	54300	58800	56200	99	17000	500	43090	100	1	19777674	11075	32.35	2.74	12	0.22	1731.00	20443.00	61500	20240412	-8.94	39350	20230516	42.31	61500	-8.94	20240412	44600	25.56	20240205	61500	-8.94	20240412	39350	42.31	20230516	1.08	N	166090	500	98 억		4494534	N	N	1240	N	00	N
128	20240508	100731	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55900	-800	5	-1.41	1307963900	23172	15.91	56500	57000	55600	73700	39700	56700	56445.81	22.73	0	-6885	59500	58100	56900	55500	54300	58800	56200	99	17000	500	43090	100	1	19777674	11056	32.29	2.73	12	0.12	1731.00	20443.00	61500	20240412	-9.11	39350	20230516	42.06	61500	-9.11	20240412	44600	25.34	20240205	61500	-9.11	20240412	39350	42.06	20230516	1.08	N	166090	500	98 억		4494534	N	N	1240	N	00	N
129	20240508	090732	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	56100	-600	5	-1.06	194093800	3470	2.38	56500	56500	55600	73700	39700	56700	55933.49	22.73	0	-966	59500	58100	56900	55500	54300	58800	56200	99	17000	500	43090	100	1	19777674	11095	32.41	2.74	12	0.02	1731.00	20443.00	61500	20240412	-8.78	39350	20230516	42.57	61500	-8.78	20240412	44600	25.78	20240205	61500	-8.78	20240412	39350	42.57	20230516	1.08	N	166090	500	98 억		4494534	N	N	1240	N	00	N
130	20240503	160745	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54900	100	2	0.18	3832375400	69872	76.75	55500	56000	54300	71200	38400	54800	54848.42	22.83	0	-948	56933	55866	54333	53266	51733	56400	53800	99	16400	500	41640	100	1	19777674	10858	31.72	2.69	12	0.35	1731.00	20443.00	61500	20240412	-10.73	39350	20230516	39.52	61500	-10.73	20240412	44600	23.09	20240205	61500	-10.73	20240412	39350	39.52	20230516	1.10	N	166090	500	98 억		4516193	N	N	3	N	00	N
131	20240503	150745	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54600	-200	5	-0.36	3603275100	65688	72.15	55500	56000	54300	71200	38400	54800	54854.39	22.83	0	-1672	56933	55866	54333	53266	51733	56400	53800	99	16400	500	41640	100	1	19777674	10799	31.54	2.67	12	0.33	1731.00	20443.00	61500	20240412	-11.22	39350	20230516	38.75	61500	-11.22	20240412	44600	22.42	20240205	61500	-11.22	20240412	39350	38.75	20230516	1.10	N	166090	500	98 억		4516193	N	N	0	N	00	N
132	20240503	140746	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54600	-200	5	-0.36	3066804000	55869	61.37	55500	56000	54300	71200	38400	54800	54892.77	22.83	0	-880	56933	55866	54333	53266	51733	56400	53800	99	16400	500	41640	100	1	19777674	10799	31.54	2.67	12	0.28	1731.00	20443.00	61500	20240412	-11.22	39350	20230516	38.75	61500	-11.22	20240412	44600	22.42	20240205	61500	-11.22	20240412	39350	38.75	20230516	1.10	N	166090	500	98 억		4516193	N	N	0	N	00	N
133	20240503	130746	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54500	-300	5	-0.55	2713607600	49391	54.25	55500	56000	54300	71200	38400	54800	54941.34	22.83	0	-1800	56933	55866	54333	53266	51733	56400	53800	99	16400	500	41640	100	1	19777674	10779	31.48	2.67	12	0.25	1731.00	20443.00	61500	20240412	-11.38	39350	20230516	38.50	61500	-11.38	20240412	44600	22.20	20240205	61500	-11.38	20240412	39350	38.50	20230516	1.10	N	166090	500	98 억		4516193	N	N	0	N	00	N
134	20240503	120743	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54600	-200	5	-0.36	2180303100	39597	43.50	55500	56000	54300	71200	38400	54800	55062.33	22.83	0	-4987	56933	55866	54333	53266	51733	56400	53800	99	16400	500	41640	100	1	19777674	10799	31.54	2.67	12	0.20	1731.00	20443.00	61500	20240412	-11.22	39350	20230516	38.75	61500	-11.22	20240412	44600	22.42	20240205	61500	-11.22	20240412	39350	38.75	20230516	1.10	N	166090	500	98 억		4516193	N	N	0	N	00	N
135	20240503	110742	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54500	-300	5	-0.55	1882146300	34138	37.50	55500	56000	54300	71200	38400	54800	55133.47	22.83	0	-6257	56933	55866	54333	53266	51733	56400	53800	99	16400	500	41640	100	1	19777674	10779	31.48	2.67	12	0.17	1731.00	20443.00	61500	20240412	-11.38	39350	20230516	38.50	61500	-11.38	20240412	44600	22.20	20240205	61500	-11.38	20240412	39350	38.50	20230516	1.10	N	166090	500	98 억		4516193	N	N	0	N	00	N
136	20240503	100738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55200	400	2	0.73	1134533000	20489	22.51	55500	56000	54800	71200	38400	54800	55372.79	22.83	0	-3434	56933	55866	54333	53266	51733	56400	53800	99	16400	500	41640	100	1	19777674	10917	31.89	2.70	12	0.10	1731.00	20443.00	61500	20240412	-10.24	39350	20230516	40.28	61500	-10.24	20240412	44600	23.77	20240205	61500	-10.24	20240412	39350	40.28	20230516	1.10	N	166090	500	98 억		4516193	N	N	0	N	00	N
137	20240503	090738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55600	800	2	1.46	393927600	7064	7.76	55500	56000	55300	71200	38400	54800	55765.52	22.83	0	-1308	56933	55866	54333	53266	51733	56400	53800	99	16400	500	41640	100	1	19777674	10996	32.12	2.72	12	0.04	1731.00	20443.00	61500	20240412	-9.59	39350	20230516	41.30	61500	-9.59	20240412	44600	24.66	20240205	61500	-9.59	20240412	39350	41.30	20230516	1.10	N	166090	500	98 억		4516193	N	N	0	N	00	N
138	20240502	160733	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54800	600	2	1.11	4921945100	90717	94.84	53500	55400	52800	70400	38000	54200	54255.61	22.90	0	-6842	55666	54932	54166	53432	52666	54550	53050	99	16200	500	41190	100	1	19777674	10838	31.66	2.68	12	0.46	1731.00	20443.00	61500	20240412	-10.89	39350	20230516	39.26	61500	-10.89	20240412	44600	22.87	20240205	61500	-10.89	20240412	39350	39.26	20230516	1.08	N	166090	500	98 억		4529980	N	N	117	N	00	N
139	20240502	150738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	55200	1000	2	1.85	4655205900	85866	89.77	53500	55400	52800	70400	38000	54200	54214.78	22.90	0	-6304	55666	54932	54166	53432	52666	54550	53050	99	16200	500	41190	100	1	19777674	10917	31.89	2.70	12	0.43	1731.00	20443.00	61500	20240412	-10.24	39350	20230516	40.28	61500	-10.24	20240412	44600	23.77	20240205	61500	-10.24	20240412	39350	40.28	20230516	1.08	N	166090	500	98 억		4529980	N	N	117	N	00	N
140	20240502	140735	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54600	400	2	0.74	3689053700	68331	71.43	53500	55000	52800	70400	38000	54200	53987.97	22.90	0	-2839	55666	54932	54166	53432	52666	54550	53050	99	16200	500	41190	100	1	19777674	10799	31.54	2.67	12	0.35	1731.00	20443.00	61500	20240412	-11.22	39350	20230516	38.75	61500	-11.22	20240412	44600	22.42	20240205	61500	-11.22	20240412	39350	38.75	20230516	1.08	N	166090	500	98 억		4529980	N	N	117	N	00	N
141	20240502	130732	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54600	400	2	0.74	3125164600	58015	60.65	53500	54800	52800	70400	38000	54200	53868.17	22.90	0	-1328	55666	54932	54166	53432	52666	54550	53050	99	16200	500	41190	100	1	19777674	10799	31.54	2.67	12	0.29	1731.00	20443.00	61500	20240412	-11.22	39350	20230516	38.75	61500	-11.22	20240412	44600	22.42	20240205	61500	-11.22	20240412	39350	38.75	20230516	1.08	N	166090	500	98 억		4529980	N	N	117	N	00	N
142	20240502	120729	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54400	200	2	0.37	2704864000	50324	52.61	53500	54800	52800	70400	38000	54200	53748.91	22.90	0	206	55666	54932	54166	53432	52666	54550	53050	99	16200	500	41190	100	1	19777674	10759	31.43	2.66	12	0.25	1731.00	20443.00	61500	20240412	-11.54	39350	20230516	38.25	61500	-11.54	20240412	44600	21.97	20240205	61500	-11.54	20240412	39350	38.25	20230516	1.08	N	166090	500	98 억		4529980	N	N	117	N	00	N
143	20240502	110729	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	54200	0	3	0.00	2119378600	39590	41.39	53500	54300	52800	70400	38000	54200	53533.05	22.90	0	1237	55666	54932	54166	53432	52666	54550	53050	99	16200	500	41190	100	1	19777674	10719	31.31	2.65	12	0.20	1731.00	20443.00	61500	20240412	-11.87	39350	20230516	37.74	61500	-11.87	20240412	44600	21.52	20240205	61500	-11.87	20240412	39350	37.74	20230516	1.08	N	166090	500	98 억		4529980	N	N	117	N	00	N
144	20240502	100727	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53900	-300	5	-0.55	1623250500	30412	31.79	53500	54200	52800	70400	38000	54200	53375.11	22.90	0	1694	55666	54932	54166	53432	52666	54550	53050	99	16200	500	41190	100	1	19777674	10660	31.14	2.64	12	0.15	1731.00	20443.00	61500	20240412	-12.36	39350	20230516	36.98	61500	-12.36	20240412	44600	20.85	20240205	61500	-12.36	20240412	39350	36.98	20230516	1.08	N	166090	500	98 억		4529980	N	N	117	N	00	N
145	20240502	090728	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	53500	-700	5	-1.29	305265100	5730	5.99	53500	53900	53000	70400	38000	54200	53273.59	22.90	0	2070	55666	54932	54166	53432	52666	54550	53050	99	16200	500	41190	100	1	19777674	10581	30.91	2.62	12	0.03	1731.00	20443.00	61500	20240412	-13.01	39350	20230516	35.96	61500	-13.01	20240412	44600	19.96	20240205	61500	-13.01	20240412	39350	35.96	20230516	1.08	N	166090	500	98 억		4529980	N	N	117	N	00	N