KissMeData/036540/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	160443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5400	-100	5	-1.82	4100324020	754435	94.35	5480	5540	5370	7150	3850	5500	5435.03	4.64	0	40215	5673	5586	5523	5436	5373	5555	5405	825	1650	500	4070	10	1	164460303	8881	-70.13	1.97	12	0.46	-77.00	2742.00	8150	20240124	-33.74	4705	20231031	14.77	8150	-33.74	20240124	5370	0.56	20240531	8150	-33.74	20240124	4705	14.77	20231031	4.22	N	036540	500	824 억		7630799	N	N	848	N	00	N
3	20240531	150442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5410	-90	5	-1.64	3666836800	674207	84.32	5480	5540	5370	7150	3850	5500	5438.74	4.64	0	18416	5673	5586	5523	5436	5373	5555	5405	825	1650	500	4070	10	1	164460303	8897	-70.26	1.97	12	0.41	-77.00	2742.00	8150	20240124	-33.62	4705	20231031	14.98	8150	-33.62	20240124	5370	0.74	20240531	8150	-33.62	20240124	4705	14.98	20231031	4.22	N	036540	500	824 억		7630799	N	N	12558	N	00	N
4	20240531	140443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5400	-100	5	-1.82	2944650180	540301	67.57	5480	5540	5390	7150	3850	5500	5450.01	4.64	0	2607	5673	5586	5523	5436	5373	5555	5405	825	1650	500	4070	10	1	164460303	8881	-70.13	1.97	12	0.33	-77.00	2742.00	8150	20240124	-33.74	4705	20231031	14.77	8150	-33.74	20240124	5390	0.19	20240531	8150	-33.74	20240124	4705	14.77	20231031	4.22	N	036540	500	824 억		7630799	N	N	12558	N	00	N
5	20240531	130445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5430	-70	5	-1.27	2159292540	395121	49.42	5480	5540	5420	7150	3850	5500	5464.88	4.64	0	5591	5673	5586	5523	5436	5373	5555	5405	825	1650	500	4070	10	1	164460303	8930	-70.52	1.98	12	0.24	-77.00	2742.00	8150	20240124	-33.37	4705	20231031	15.41	8150	-33.37	20240124	5420	0.18	20240531	8150	-33.37	20240124	4705	15.41	20231031	4.22	N	036540	500	824 억		7630799	N	N	12558	N	00	N
6	20240531	120446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5450	-50	5	-0.91	1759536780	321677	40.23	5480	5540	5420	7150	3850	5500	5469.88	4.64	0	23467	5673	5586	5523	5436	5373	5555	5405	825	1650	500	4070	10	1	164460303	8963	-70.78	1.99	12	0.20	-77.00	2742.00	8150	20240124	-33.13	4705	20231031	15.83	8150	-33.13	20240124	5420	0.55	20240531	8150	-33.13	20240124	4705	15.83	20231031	4.22	N	036540	500	824 억		7630799	N	N	12558	N	00	N
7	20240531	110444	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5480	-20	5	-0.36	1506349060	275251	34.42	5480	5540	5420	7150	3850	5500	5472.63	4.64	0	16599	5673	5586	5523	5436	5373	5555	5405	825	1650	500	4070	10	1	164460303	9012	-71.17	2.00	12	0.17	-77.00	2742.00	8150	20240124	-32.76	4705	20231031	16.47	8150	-32.76	20240124	5420	1.11	20240531	8150	-32.76	20240124	4705	16.47	20231031	4.22	N	036540	500	824 억		7630799	N	N	12558	N	00	N
8	20240531	100445	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5480	-20	5	-0.36	1138156530	207906	26.00	5480	5540	5420	7150	3850	5500	5474.37	4.64	0	-435	5673	5586	5523	5436	5373	5555	5405	825	1650	500	4070	10	1	164460303	9012	-71.17	2.00	12	0.13	-77.00	2742.00	8150	20240124	-32.76	4705	20231031	16.47	8150	-32.76	20240124	5420	1.11	20240531	8150	-32.76	20240124	4705	16.47	20231031	4.22	N	036540	500	824 억		7630799	N	N	12558	N	00	N
9	20240531	090442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5490	-10	5	-0.18	230187370	41938	5.24	5480	5540	5480	7150	3850	5500	5488.74	4.64	0	5132	5673	5586	5523	5436	5373	5555	5405	825	1650	500	4070	10	1	164460303	9029	-71.30	2.00	12	0.03	-77.00	2742.00	8150	20240124	-32.64	4705	20231031	16.68	8150	-32.64	20240124	5460	0.55	20240530	8150	-32.64	20240124	4705	16.68	20231031	4.22	N	036540	500	824 억		7630799	N	N	12558	N	00	N
10	20240530	160441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5500	-110	5	-1.96	4340518000	787730	95.99	5580	5610	5460	7290	3930	5610	5510.16	4.62	0	74769	5890	5750	5670	5530	5450	5710	5490	825	1680	500	4150	10	1	164460303	9045	-71.43	2.01	12	0.48	-77.00	2742.00	8150	20240124	-32.52	4705	20231031	16.90	8150	-32.52	20240124	5460	0.73	20240530	8150	-32.52	20240124	4705	16.90	20231031	4.22	N	036540	500	824 억		7593821	N	N	12558	N	00	N
11	20240530	150442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5530	-80	5	-1.43	3903890080	708523	86.34	5580	5610	5460	7290	3930	5610	5509.89	4.62	0	53463	5890	5750	5670	5530	5450	5710	5490	825	1680	500	4150	10	1	164460303	9095	-71.82	2.02	12	0.43	-77.00	2742.00	8150	20240124	-32.15	4705	20231031	17.53	8150	-32.15	20240124	5460	1.28	20240530	8150	-32.15	20240124	4705	17.53	20231031	4.22	N	036540	500	824 억		7593821	N	N	23229	N	00	N
12	20240530	140442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5510	-100	5	-1.78	3434003200	623481	75.97	5580	5610	5460	7290	3930	5610	5507.78	4.62	0	3651	5890	5750	5670	5530	5450	5710	5490	825	1680	500	4150	10	1	164460303	9062	-71.56	2.01	12	0.38	-77.00	2742.00	8150	20240124	-32.39	4705	20231031	17.11	8150	-32.39	20240124	5460	0.92	20240530	8150	-32.39	20240124	4705	17.11	20231031	4.22	N	036540	500	824 억		7593821	N	N	23229	N	00	N
13	20240530	130442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5530	-80	5	-1.43	3021993500	548561	66.84	5580	5610	5460	7290	3930	5610	5508.93	4.62	0	-40073	5890	5750	5670	5530	5450	5710	5490	825	1680	500	4150	10	1	164460303	9095	-71.82	2.02	12	0.33	-77.00	2742.00	8150	20240124	-32.15	4705	20231031	17.53	8150	-32.15	20240124	5460	1.28	20240530	8150	-32.15	20240124	4705	17.53	20231031	4.22	N	036540	500	824 억		7593821	N	N	23229	N	00	N
14	20240530	120442	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5500	-110	5	-1.96	2607418800	473098	57.65	5580	5610	5460	7290	3930	5610	5511.35	4.62	0	-65636	5890	5750	5670	5530	5450	5710	5490	825	1680	500	4150	10	1	164460303	9045	-71.43	2.01	12	0.29	-77.00	2742.00	8150	20240124	-32.52	4705	20231031	16.90	8150	-32.52	20240124	5460	0.73	20240530	8150	-32.52	20240124	4705	16.90	20231031	4.22	N	036540	500	824 억		7593821	N	N	23229	N	00	N
15	20240530	110441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5500	-110	5	-1.96	2215766270	401796	48.96	5580	5610	5460	7290	3930	5610	5514.63	4.62	0	-68347	5890	5750	5670	5530	5450	5710	5490	825	1680	500	4150	10	1	164460303	9045	-71.43	2.01	12	0.24	-77.00	2742.00	8150	20240124	-32.52	4705	20231031	16.90	8150	-32.52	20240124	5460	0.73	20240530	8150	-32.52	20240124	4705	16.90	20231031	4.22	N	036540	500	824 억		7593821	N	N	23229	N	00	N
16	20240530	100443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5460	-150	5	-2.67	1612953350	291914	35.57	5580	5610	5460	7290	3930	5610	5525.41	4.62	0	-90268	5890	5750	5670	5530	5450	5710	5490	825	1680	500	4150	10	1	164460303	8980	-70.91	1.99	12	0.18	-77.00	2742.00	8150	20240124	-33.01	4705	20231031	16.05	8150	-33.01	20240124	5460	0.00	20240530	8150	-33.01	20240124	4705	16.05	20231031	4.22	N	036540	500	824 억		7593821	N	N	23229	N	00	N
17	20240530	090443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5560	-50	5	-0.89	132554780	23810	2.90	5580	5590	5560	7290	3930	5610	5567.02	4.62	0	-8124	5890	5750	5670	5530	5450	5710	5490	825	1680	500	4150	10	1	164460303	9144	-72.21	2.03	12	0.01	-77.00	2742.00	8150	20240124	-31.78	4705	20231031	18.17	8150	-31.78	20240124	5500	1.09	20240419	8150	-31.78	20240124	4705	18.17	20231031	4.22	N	036540	500	824 억		7593821	N	N	23229	N	00	N
18	20240529	160438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5610	-110	5	-1.92	4622564900	813900	135.94	5750	5810	5590	7430	4010	5720	5679.58	4.63	0	-124951	5820	5770	5690	5640	5560	5795	5665	825	1710	500	4230	10	1	164460303	9226	-72.86	2.05	12	0.49	-77.00	2742.00	8150	20240124	-31.17	4705	20231031	19.23	8150	-31.17	20240124	5500	2.00	20240419	8150	-31.17	20240124	4705	19.23	20231031	4.26	N	036540	500	824 억		7606352	N	N	23229	N	00	N
19	20240529	150438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5610	-110	5	-1.92	4316536910	759351	126.83	5750	5810	5590	7430	4010	5720	5684.51	4.63	0	-130000	5820	5770	5690	5640	5560	5795	5665	825	1710	500	4230	10	1	164460303	9226	-72.86	2.05	12	0.46	-77.00	2742.00	8150	20240124	-31.17	4705	20231031	19.23	8150	-31.17	20240124	5500	2.00	20240419	8150	-31.17	20240124	4705	19.23	20231031	4.26	N	036540	500	824 억		7606352	N	N	31428	N	00	N
20	20240529	140439	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5610	-110	5	-1.92	3552748930	623035	104.06	5750	5810	5600	7430	4010	5720	5702.33	4.63	0	-100309	5820	5770	5690	5640	5560	5795	5665	825	1710	500	4230	10	1	164460303	9226	-72.86	2.05	12	0.38	-77.00	2742.00	8150	20240124	-31.17	4705	20231031	19.23	8150	-31.17	20240124	5500	2.00	20240419	8150	-31.17	20240124	4705	19.23	20231031	4.26	N	036540	500	824 억		7606352	N	N	31428	N	00	N
21	20240529	130438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5650	-70	5	-1.22	3067190860	536680	89.64	5750	5810	5640	7430	4010	5720	5715.12	4.63	0	-77390	5820	5770	5690	5640	5560	5795	5665	825	1710	500	4230	10	1	164460303	9292	-73.38	2.06	12	0.33	-77.00	2742.00	8150	20240124	-30.67	4705	20231031	20.09	8150	-30.67	20240124	5500	2.73	20240419	8150	-30.67	20240124	4705	20.09	20231031	4.26	N	036540	500	824 억		7606352	N	N	31428	N	00	N
22	20240529	120441	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5660	-60	5	-1.05	2742989230	479299	80.05	5750	5810	5650	7430	4010	5720	5722.92	4.63	0	-54657	5820	5770	5690	5640	5560	5795	5665	825	1710	500	4230	10	1	164460303	9308	-73.51	2.06	12	0.29	-77.00	2742.00	8150	20240124	-30.55	4705	20231031	20.30	8150	-30.55	20240124	5500	2.91	20240419	8150	-30.55	20240124	4705	20.30	20231031	4.26	N	036540	500	824 억		7606352	N	N	31428	N	00	N
23	20240529	110438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5700	-20	5	-0.35	2240159730	390702	65.26	5750	5810	5690	7430	4010	5720	5733.68	4.63	0	-31605	5820	5770	5690	5640	5560	5795	5665	825	1710	500	4230	10	1	164460303	9374	-74.03	2.08	12	0.24	-77.00	2742.00	8150	20240124	-30.06	4705	20231031	21.15	8150	-30.06	20240124	5500	3.64	20240419	8150	-30.06	20240124	4705	21.15	20231031	4.26	N	036540	500	824 억		7606352	N	N	31428	N	00	N
24	20240529	100437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5700	-20	5	-0.35	1768615530	308120	51.46	5750	5810	5690	7430	4010	5720	5740.02	4.63	0	-8615	5820	5770	5690	5640	5560	5795	5665	825	1710	500	4230	10	1	164460303	9374	-74.03	2.08	12	0.19	-77.00	2742.00	8150	20240124	-30.06	4705	20231031	21.15	8150	-30.06	20240124	5500	3.64	20240419	8150	-30.06	20240124	4705	21.15	20231031	4.26	N	036540	500	824 억		7606352	N	N	31428	N	00	N
25	20240529	090435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5720	0	3	0.00	305193730	53250	8.89	5750	5760	5710	7430	4010	5720	5731.34	4.63	0	-14254	5820	5770	5690	5640	5560	5795	5665	825	1710	500	4230	10	1	164460303	9407	-74.29	2.09	12	0.03	-77.00	2742.00	8150	20240124	-29.82	4705	20231031	21.57	8150	-29.82	20240124	5500	4.00	20240419	8150	-29.82	20240124	4705	21.57	20231031	4.26	N	036540	500	824 억		7606352	N	N	31428	N	00	N
26	20240528	160436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5720	80	2	1.42	3354586820	589529	91.77	5640	5740	5610	7330	3950	5640	5690.06	4.59	0	11644	5726	5682	5616	5572	5506	5705	5595	825	1690	500	4170	10	1	164460303	9407	-74.29	2.09	12	0.36	-77.00	2742.00	8150	20240124	-29.82	4705	20231031	21.57	8150	-29.82	20240124	5500	4.00	20240419	8150	-29.82	20240124	4705	21.57	20231031	4.29	N	036540	500	824 억		7553999	N	N	31428	N	00	N
27	20240528	150437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5720	80	2	1.42	3168573840	556990	86.70	5640	5740	5610	7330	3950	5640	5688.74	4.59	0	10011	5726	5682	5616	5572	5506	5705	5595	825	1690	500	4170	10	1	164460303	9407	-74.29	2.09	12	0.34	-77.00	2742.00	8150	20240124	-29.82	4705	20231031	21.57	8150	-29.82	20240124	5500	4.00	20240419	8150	-29.82	20240124	4705	21.57	20231031	4.29	N	036540	500	824 억		7553999	N	N	20864	N	00	N
28	20240528	140438	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5720	80	2	1.42	2718070190	478226	74.44	5640	5730	5610	7330	3950	5640	5683.65	4.59	0	17849	5726	5682	5616	5572	5506	5705	5595	825	1690	500	4170	10	1	164460303	9407	-74.29	2.09	12	0.29	-77.00	2742.00	8150	20240124	-29.82	4705	20231031	21.57	8150	-29.82	20240124	5500	4.00	20240419	8150	-29.82	20240124	4705	21.57	20231031	4.29	N	036540	500	824 억		7553999	N	N	20864	N	00	N
29	20240528	130436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5690	50	2	0.89	2299349780	404867	63.02	5640	5730	5610	7330	3950	5640	5679.27	4.59	0	4306	5726	5682	5616	5572	5506	5705	5595	825	1690	500	4170	10	1	164460303	9358	-73.90	2.08	12	0.25	-77.00	2742.00	8150	20240124	-30.18	4705	20231031	20.94	8150	-30.18	20240124	5500	3.45	20240419	8150	-30.18	20240124	4705	20.94	20231031	4.29	N	036540	500	824 억		7553999	N	N	20864	N	00	N
30	20240528	120436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5700	60	2	1.06	2027321810	356994	55.57	5640	5730	5610	7330	3950	5640	5678.87	4.59	0	17588	5726	5682	5616	5572	5506	5705	5595	825	1690	500	4170	10	1	164460303	9374	-74.03	2.08	12	0.22	-77.00	2742.00	8150	20240124	-30.06	4705	20231031	21.15	8150	-30.06	20240124	5500	3.64	20240419	8150	-30.06	20240124	4705	21.15	20231031	4.29	N	036540	500	824 억		7553999	N	N	20864	N	00	N
31	20240528	110427	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5680	40	2	0.71	1799135430	316884	49.33	5640	5730	5610	7330	3950	5640	5677.58	4.59	0	23539	5726	5682	5616	5572	5506	5705	5595	825	1690	500	4170	10	1	164460303	9341	-73.77	2.07	12	0.19	-77.00	2742.00	8150	20240124	-30.31	4705	20231031	20.72	8150	-30.31	20240124	5500	3.27	20240419	8150	-30.31	20240124	4705	20.72	20231031	4.29	N	036540	500	824 억		7553999	N	N	20864	N	00	N
32	20240528	100437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5710	70	2	1.24	1256180840	221512	34.48	5640	5730	5610	7330	3950	5640	5670.94	4.59	0	45054	5726	5682	5616	5572	5506	5705	5595	825	1690	500	4170	10	1	164460303	9391	-74.16	2.08	12	0.13	-77.00	2742.00	8150	20240124	-29.94	4705	20231031	21.36	8150	-29.94	20240124	5500	3.82	20240419	8150	-29.94	20240124	4705	21.36	20231031	4.29	N	036540	500	824 억		7553999	N	N	20864	N	00	N
33	20240528	090437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5650	10	2	0.18	363569160	64446	10.03	5640	5680	5610	7330	3950	5640	5641.45	4.59	0	20144	5726	5682	5616	5572	5506	5705	5595	825	1690	500	4170	10	1	164460303	9292	-73.38	2.06	12	0.04	-77.00	2742.00	8150	20240124	-30.67	4705	20231031	20.09	8150	-30.67	20240124	5500	2.73	20240419	8150	-30.67	20240124	4705	20.09	20231031	4.29	N	036540	500	824 억		7553999	N	N	20864	N	00	N
34	20240527	160430	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5640	50	2	0.89	3559927420	635540	64.68	5620	5660	5550	7260	3920	5590	5601.36	4.57	0	54269	5810	5700	5640	5530	5470	5670	5500	825	1670	500	4130	10	1	164460303	9276	-73.25	2.06	12	0.39	-77.00	2742.00	8150	20240124	-30.80	4705	20231031	19.87	8150	-30.80	20240124	5500	2.55	20240419	8150	-30.80	20240124	4705	19.87	20231031	4.31	N	036540	500	824 억		7515489	N	N	20864	N	00	N
35	20240527	150437	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5640	50	2	0.89	3205614000	572778	58.30	5620	5660	5550	7260	3920	5590	5596.61	4.57	0	26180	5810	5700	5640	5530	5470	5670	5500	825	1670	500	4130	10	1	164460303	9276	-73.25	2.06	12	0.35	-77.00	2742.00	8150	20240124	-30.80	4705	20231031	19.87	8150	-30.80	20240124	5500	2.55	20240419	8150	-30.80	20240124	4705	19.87	20231031	4.31	N	036540	500	824 억		7515489	N	N	2937	N	00	N
36	20240527	140436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5570	-20	5	-0.36	2360849260	422078	42.96	5620	5640	5560	7260	3920	5590	5593.40	4.57	0	-17135	5810	5700	5640	5530	5470	5670	5500	825	1670	500	4130	10	1	164460303	9160	-72.34	2.03	12	0.26	-77.00	2742.00	8150	20240124	-31.66	4705	20231031	18.38	8150	-31.66	20240124	5500	1.27	20240419	8150	-31.66	20240124	4705	18.38	20231031	4.31	N	036540	500	824 억		7515489	N	N	2937	N	00	N
37	20240527	130435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5590	0	3	0.00	1948899970	348121	35.43	5620	5640	5570	7260	3920	5590	5598.34	4.57	0	12365	5810	5700	5640	5530	5470	5670	5500	825	1670	500	4130	10	1	164460303	9193	-72.60	2.04	12	0.21	-77.00	2742.00	8150	20240124	-31.41	4705	20231031	18.81	8150	-31.41	20240124	5500	1.64	20240419	8150	-31.41	20240124	4705	18.81	20231031	4.31	N	036540	500	824 억		7515489	N	N	2937	N	00	N
38	20240527	120436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5580	-10	5	-0.18	1644552510	293621	29.88	5620	5640	5570	7260	3920	5590	5600.94	4.57	0	12991	5810	5700	5640	5530	5470	5670	5500	825	1670	500	4130	10	1	164460303	9177	-72.47	2.04	12	0.18	-77.00	2742.00	8150	20240124	-31.53	4705	20231031	18.60	8150	-31.53	20240124	5500	1.45	20240419	8150	-31.53	20240124	4705	18.60	20231031	4.31	N	036540	500	824 억		7515489	N	N	2937	N	00	N
39	20240527	110436	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5580	-10	5	-0.18	1456555580	259985	26.46	5620	5640	5570	7260	3920	5590	5602.46	4.57	0	15194	5810	5700	5640	5530	5470	5670	5500	825	1670	500	4130	10	1	164460303	9177	-72.47	2.04	12	0.16	-77.00	2742.00	8150	20240124	-31.53	4705	20231031	18.60	8150	-31.53	20240124	5500	1.45	20240419	8150	-31.53	20240124	4705	18.60	20231031	4.31	N	036540	500	824 억		7515489	N	N	2937	N	00	N
40	20240527	100434	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5610	20	2	0.36	1027120510	183129	18.64	5620	5640	5580	7260	3920	5590	5608.73	4.57	0	29761	5810	5700	5640	5530	5470	5670	5500	825	1670	500	4130	10	1	164460303	9226	-72.86	2.05	12	0.11	-77.00	2742.00	8150	20240124	-31.17	4705	20231031	19.23	8150	-31.17	20240124	5500	2.00	20240419	8150	-31.17	20240124	4705	19.23	20231031	4.31	N	036540	500	824 억		7515489	N	N	2937	N	00	N
41	20240527	090435	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5600	10	2	0.18	237866070	42353	4.31	5620	5630	5600	7260	3920	5590	5616.27	4.57	0	705	5810	5700	5640	5530	5470	5670	5500	825	1670	500	4130	10	1	164460303	9210	-72.73	2.04	12	0.03	-77.00	2742.00	8150	20240124	-31.29	4705	20231031	19.02	8150	-31.29	20240124	5500	1.82	20240419	8150	-31.29	20240124	4705	19.02	20231031	4.31	N	036540	500	824 억		7515489	N	N	2937	N	00	N
42	20240524	160415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5590	-230	5	-3.95	5438873200	966064	146.00	5710	5750	5580	7560	4080	5820	5630.12	4.69	0	-180971	5973	5896	5843	5766	5713	5870	5740	825	1740	500	4300	10	1	164460303	9193	-72.60	2.04	12	0.59	-77.00	2742.00	8150	20240124	-31.41	4705	20231031	18.81	8150	-31.41	20240124	5500	1.64	20240419	8150	-31.41	20240124	4705	18.81	20231031	4.34	N	036540	500	824 억		7713817	N	N	2937	N	00	N
43	20240524	150414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5600	-220	5	-3.78	4906022530	870711	131.59	5710	5750	5580	7560	4080	5820	5634.50	4.69	0	-162452	5973	5896	5843	5766	5713	5870	5740	825	1740	500	4300	10	1	164460303	9210	-72.73	2.04	12	0.53	-77.00	2742.00	8150	20240124	-31.29	4705	20231031	19.02	8150	-31.29	20240124	5500	1.82	20240419	8150	-31.29	20240124	4705	19.02	20231031	4.34	N	036540	500	824 억		7713817	N	N	28011	N	00	N
44	20240524	140416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5610	-210	5	-3.61	4349191710	771225	116.55	5710	5750	5580	7560	4080	5820	5639.33	4.69	0	-149236	5973	5896	5843	5766	5713	5870	5740	825	1740	500	4300	10	1	164460303	9226	-72.86	2.05	12	0.47	-77.00	2742.00	8150	20240124	-31.17	4705	20231031	19.23	8150	-31.17	20240124	5500	2.00	20240419	8150	-31.17	20240124	4705	19.23	20231031	4.34	N	036540	500	824 억		7713817	N	N	28011	N	00	N
45	20240524	130415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5600	-220	5	-3.78	3920841910	694850	105.01	5710	5750	5580	7560	4080	5820	5642.72	4.69	0	-141899	5973	5896	5843	5766	5713	5870	5740	825	1740	500	4300	10	1	164460303	9210	-72.73	2.04	12	0.42	-77.00	2742.00	8150	20240124	-31.29	4705	20231031	19.02	8150	-31.29	20240124	5500	1.82	20240419	8150	-31.29	20240124	4705	19.02	20231031	4.34	N	036540	500	824 억		7713817	N	N	28011	N	00	N
46	20240524	120414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5640	-180	5	-3.09	3307820280	585686	88.51	5710	5750	5580	7560	4080	5820	5647.77	4.69	0	-130629	5973	5896	5843	5766	5713	5870	5740	825	1740	500	4300	10	1	164460303	9276	-73.25	2.06	12	0.36	-77.00	2742.00	8150	20240124	-30.80	4705	20231031	19.87	8150	-30.80	20240124	5500	2.55	20240419	8150	-30.80	20240124	4705	19.87	20231031	4.34	N	036540	500	824 억		7713817	N	N	28011	N	00	N
47	20240524	110414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5640	-180	5	-3.09	3064414190	542501	81.99	5710	5750	5580	7560	4080	5820	5648.68	4.69	0	-128420	5973	5896	5843	5766	5713	5870	5740	825	1740	500	4300	10	1	164460303	9276	-73.25	2.06	12	0.33	-77.00	2742.00	8150	20240124	-30.80	4705	20231031	19.87	8150	-30.80	20240124	5500	2.55	20240419	8150	-30.80	20240124	4705	19.87	20231031	4.34	N	036540	500	824 억		7713817	N	N	28011	N	00	N
48	20240524	100417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5660	-160	5	-2.75	2608706930	461815	69.79	5710	5750	5580	7560	4080	5820	5648.81	4.69	0	-114270	5973	5896	5843	5766	5713	5870	5740	825	1740	500	4300	10	1	164460303	9308	-73.51	2.06	12	0.28	-77.00	2742.00	8150	20240124	-30.55	4705	20231031	20.30	8150	-30.55	20240124	5500	2.91	20240419	8150	-30.55	20240124	4705	20.30	20231031	4.34	N	036540	500	824 억		7713817	N	N	28011	N	00	N
49	20240524	090415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5660	-160	5	-2.75	684266380	120080	18.15	5710	5750	5650	7560	4080	5820	5698.42	4.69	0	-35341	5973	5896	5843	5766	5713	5870	5740	825	1740	500	4300	10	1	164460303	9308	-73.51	2.06	12	0.07	-77.00	2742.00	8150	20240124	-30.55	4705	20231031	20.30	8150	-30.55	20240124	5500	2.91	20240419	8150	-30.55	20240124	4705	20.30	20231031	4.34	N	036540	500	824 억		7713817	N	N	28011	N	00	N
50	20240523	160412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5820	10	2	0.17	3721529720	637742	123.16	5880	5920	5790	7550	4070	5810	5835.52	4.64	0	88643	5910	5860	5820	5770	5730	5855	5765	825	1740	500	4290	10	1	164460303	9572	-75.58	2.12	12	0.39	-77.00	2742.00	8150	20240124	-28.59	4705	20231031	23.70	8150	-28.59	20240124	5500	5.82	20240419	8150	-28.59	20240124	4705	23.70	20231031	4.33	N	036540	500	824 억		7637873	N	N	28011	N	00	N
51	20240523	150415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5820	10	2	0.17	3277724170	561446	108.43	5880	5920	5790	7550	4070	5810	5838.00	4.64	0	82109	5910	5860	5820	5770	5730	5855	5765	825	1740	500	4290	10	1	164460303	9572	-75.58	2.12	12	0.34	-77.00	2742.00	8150	20240124	-28.59	4705	20231031	23.70	8150	-28.59	20240124	5500	5.82	20240419	8150	-28.59	20240124	4705	23.70	20231031	4.33	N	036540	500	824 억		7637873	N	N	7935	N	00	N
52	20240523	140416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5830	20	2	0.34	2943617300	504052	97.34	5880	5920	5790	7550	4070	5810	5839.91	4.64	0	73948	5910	5860	5820	5770	5730	5855	5765	825	1740	500	4290	10	1	164460303	9588	-75.71	2.13	12	0.31	-77.00	2742.00	8150	20240124	-28.47	4705	20231031	23.91	8150	-28.47	20240124	5500	6.00	20240419	8150	-28.47	20240124	4705	23.91	20231031	4.33	N	036540	500	824 억		7637873	N	N	7935	N	00	N
53	20240523	130415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5840	30	2	0.52	2478417150	424540	81.99	5880	5920	5790	7550	4070	5810	5837.89	4.64	0	59301	5910	5860	5820	5770	5730	5855	5765	825	1740	500	4290	10	1	164460303	9604	-75.84	2.13	12	0.26	-77.00	2742.00	8150	20240124	-28.34	4705	20231031	24.12	8150	-28.34	20240124	5500	6.18	20240419	8150	-28.34	20240124	4705	24.12	20231031	4.33	N	036540	500	824 억		7637873	N	N	7935	N	00	N
54	20240523	120412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5830	20	2	0.34	2113884960	362131	69.93	5880	5920	5790	7550	4070	5810	5837.35	4.64	0	34446	5910	5860	5820	5770	5730	5855	5765	825	1740	500	4290	10	1	164460303	9588	-75.71	2.13	12	0.22	-77.00	2742.00	8150	20240124	-28.47	4705	20231031	23.91	8150	-28.47	20240124	5500	6.00	20240419	8150	-28.47	20240124	4705	23.91	20231031	4.33	N	036540	500	824 억		7637873	N	N	7935	N	00	N
55	20240523	110412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5830	20	2	0.34	1867098920	319775	61.75	5880	5920	5790	7550	4070	5810	5838.79	4.64	0	25936	5910	5860	5820	5770	5730	5855	5765	825	1740	500	4290	10	1	164460303	9588	-75.71	2.13	12	0.19	-77.00	2742.00	8150	20240124	-28.47	4705	20231031	23.91	8150	-28.47	20240124	5500	6.00	20240419	8150	-28.47	20240124	4705	23.91	20231031	4.33	N	036540	500	824 억		7637873	N	N	7935	N	00	N
56	20240523	100413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5850	40	2	0.69	1535511930	262895	50.77	5880	5920	5790	7550	4070	5810	5840.78	4.64	0	9798	5910	5860	5820	5770	5730	5855	5765	825	1740	500	4290	10	1	164460303	9621	-75.97	2.13	12	0.16	-77.00	2742.00	8150	20240124	-28.22	4705	20231031	24.34	8150	-28.22	20240124	5500	6.36	20240419	8150	-28.22	20240124	4705	24.34	20231031	4.33	N	036540	500	824 억		7637873	N	N	7935	N	00	N
57	20240523	090415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5880	70	2	1.20	368136590	62564	12.08	5880	5920	5860	7550	4070	5810	5884.16	4.64	0	-5885	5910	5860	5820	5770	5730	5855	5765	825	1740	500	4290	10	1	164460303	9670	-76.36	2.14	12	0.04	-77.00	2742.00	8150	20240124	-27.85	4705	20231031	24.97	8150	-27.85	20240124	5500	6.91	20240419	8150	-27.85	20240124	4705	24.97	20231031	4.33	N	036540	500	824 억		7637873	N	N	7935	N	00	N
58	20240522	160409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5810	-20	5	-0.34	2968599590	509251	56.24	5810	5870	5780	7570	4090	5830	5829.38	4.60	0	81459	6050	5940	5850	5740	5650	5895	5695	825	1740	500	4310	10	1	164460303	9555	-75.45	2.12	12	0.31	-77.00	2742.00	8150	20240124	-28.71	4705	20231031	23.49	8150	-28.71	20240124	5500	5.64	20240419	8150	-28.71	20240124	4705	23.49	20231031	4.37	N	036540	500	824 억		7559692	N	N	7935	N	00	N
59	20240522	150413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5830	0	3	0.00	2571382150	440966	48.70	5810	5870	5780	7570	4090	5830	5831.25	4.60	0	58876	6050	5940	5850	5740	5650	5895	5695	825	1740	500	4310	10	1	164460303	9588	-75.71	2.13	12	0.27	-77.00	2742.00	8150	20240124	-28.47	4705	20231031	23.91	8150	-28.47	20240124	5500	6.00	20240419	8150	-28.47	20240124	4705	23.91	20231031	4.37	N	036540	500	824 억		7559692	N	N	11374	N	00	N
60	20240522	140413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5840	10	2	0.17	2246333070	385210	42.54	5810	5870	5780	7570	4090	5830	5831.45	4.60	0	50725	6050	5940	5850	5740	5650	5895	5695	825	1740	500	4310	10	1	164460303	9604	-75.84	2.13	12	0.23	-77.00	2742.00	8150	20240124	-28.34	4705	20231031	24.12	8150	-28.34	20240124	5500	6.18	20240419	8150	-28.34	20240124	4705	24.12	20231031	4.37	N	036540	500	824 억		7559692	N	N	11374	N	00	N
61	20240522	130410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5860	30	2	0.51	1929069100	330942	36.55	5810	5870	5780	7570	4090	5830	5829.02	4.60	0	50216	6050	5940	5850	5740	5650	5895	5695	825	1740	500	4310	10	1	164460303	9637	-76.10	2.14	12	0.20	-77.00	2742.00	8150	20240124	-28.10	4705	20231031	24.55	8150	-28.10	20240124	5500	6.55	20240419	8150	-28.10	20240124	4705	24.55	20231031	4.37	N	036540	500	824 억		7559692	N	N	11374	N	00	N
62	20240522	120411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5840	10	2	0.17	1428344250	245406	27.10	5810	5870	5780	7570	4090	5830	5820.29	4.60	0	33417	6050	5940	5850	5740	5650	5895	5695	825	1740	500	4310	10	1	164460303	9604	-75.84	2.13	12	0.15	-77.00	2742.00	8150	20240124	-28.34	4705	20231031	24.12	8150	-28.34	20240124	5500	6.18	20240419	8150	-28.34	20240124	4705	24.12	20231031	4.37	N	036540	500	824 억		7559692	N	N	11374	N	00	N
63	20240522	110412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5850	20	2	0.34	1116565640	191873	21.19	5810	5870	5780	7570	4090	5830	5819.24	4.60	0	34471	6050	5940	5850	5740	5650	5895	5695	825	1740	500	4310	10	1	164460303	9621	-75.97	2.13	12	0.12	-77.00	2742.00	8150	20240124	-28.22	4705	20231031	24.34	8150	-28.22	20240124	5500	6.36	20240419	8150	-28.22	20240124	4705	24.34	20231031	4.37	N	036540	500	824 억		7559692	N	N	11374	N	00	N
64	20240522	100412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5820	-10	5	-0.17	722670120	124440	13.74	5810	5840	5780	7570	4090	5830	5807.18	4.60	0	8071	6050	5940	5850	5740	5650	5895	5695	825	1740	500	4310	10	1	164460303	9572	-75.58	2.12	12	0.08	-77.00	2742.00	8150	20240124	-28.59	4705	20231031	23.70	8150	-28.59	20240124	5500	5.82	20240419	8150	-28.59	20240124	4705	23.70	20231031	4.37	N	036540	500	824 억		7559692	N	N	11374	N	00	N
65	20240522	090411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5790	-40	5	-0.69	172879230	29802	3.29	5810	5830	5780	7570	4090	5830	5799.85	4.60	0	-11553	6050	5940	5850	5740	5650	5895	5695	825	1740	500	4310	10	1	164460303	9522	-75.19	2.11	12	0.02	-77.00	2742.00	8150	20240124	-28.96	4705	20231031	23.06	8150	-28.96	20240124	5500	5.27	20240419	8150	-28.96	20240124	4705	23.06	20231031	4.37	N	036540	500	824 억		7559692	N	N	11374	N	00	N
66	20240521	160407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5830	40	2	0.69	5241233070	897554	121.39	5850	5960	5760	7520	4060	5790	5839.47	4.62	0	-39588	5923	5856	5803	5736	5683	5830	5710	825	1730	500	4280	10	1	164460303	9588	-75.71	2.13	12	0.55	-77.00	2742.00	8150	20240124	-28.47	4705	20231031	23.91	8150	-28.47	20240124	5500	6.00	20240419	8150	-28.47	20240124	4705	23.91	20231031	4.39	N	036540	500	824 억		7590957	N	N	11374	N	00	N
67	20240521	150411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5840	50	2	0.86	4964531610	850104	114.97	5850	5960	5760	7520	4060	5790	5839.91	4.62	0	-37590	5923	5856	5803	5736	5683	5830	5710	825	1730	500	4280	10	1	164460303	9604	-75.84	2.13	12	0.52	-77.00	2742.00	8150	20240124	-28.34	4705	20231031	24.12	8150	-28.34	20240124	5500	6.18	20240419	8150	-28.34	20240124	4705	24.12	20231031	4.39	N	036540	500	824 억		7590957	N	N	2452	N	00	N
68	20240521	140411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5820	30	2	0.52	4459696440	763364	103.24	5850	5960	5760	7520	4060	5790	5842.16	4.62	0	-41159	5923	5856	5803	5736	5683	5830	5710	825	1730	500	4280	10	1	164460303	9572	-75.58	2.12	12	0.46	-77.00	2742.00	8150	20240124	-28.59	4705	20231031	23.70	8150	-28.59	20240124	5500	5.82	20240419	8150	-28.59	20240124	4705	23.70	20231031	4.39	N	036540	500	824 억		7590957	N	N	2452	N	00	N
69	20240521	130411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5790	0	3	0.00	3926786550	671705	90.84	5850	5960	5760	7520	4060	5790	5846.00	4.62	0	-43253	5923	5856	5803	5736	5683	5830	5710	825	1730	500	4280	10	1	164460303	9522	-75.19	2.11	12	0.41	-77.00	2742.00	8150	20240124	-28.96	4705	20231031	23.06	8150	-28.96	20240124	5500	5.27	20240419	8150	-28.96	20240124	4705	23.06	20231031	4.39	N	036540	500	824 억		7590957	N	N	2452	N	00	N
70	20240521	120411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5780	-10	5	-0.17	3512361630	600119	81.16	5850	5960	5760	7520	4060	5790	5852.78	4.62	0	-39695	5923	5856	5803	5736	5683	5830	5710	825	1730	500	4280	10	1	164460303	9506	-75.06	2.11	12	0.36	-77.00	2742.00	8150	20240124	-29.08	4705	20231031	22.85	8150	-29.08	20240124	5500	5.09	20240419	8150	-29.08	20240124	4705	22.85	20231031	4.39	N	036540	500	824 억		7590957	N	N	2452	N	00	N
71	20240521	110412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5800	10	2	0.17	2915351350	496791	67.19	5850	5960	5790	7520	4060	5790	5868.37	4.62	0	-26361	5923	5856	5803	5736	5683	5830	5710	825	1730	500	4280	10	1	164460303	9539	-75.32	2.12	12	0.30	-77.00	2742.00	8150	20240124	-28.83	4705	20231031	23.27	8150	-28.83	20240124	5500	5.45	20240419	8150	-28.83	20240124	4705	23.27	20231031	4.39	N	036540	500	824 억		7590957	N	N	2452	N	00	N
72	20240521	100411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5810	20	2	0.35	2183127880	370752	50.14	5850	5960	5810	7520	4060	5790	5888.38	4.62	0	19854	5923	5856	5803	5736	5683	5830	5710	825	1730	500	4280	10	1	164460303	9555	-75.45	2.12	12	0.23	-77.00	2742.00	8150	20240124	-28.71	4705	20231031	23.49	8150	-28.71	20240124	5500	5.64	20240419	8150	-28.71	20240124	4705	23.49	20231031	4.39	N	036540	500	824 억		7590957	N	N	2452	N	00	N
73	20240521	090409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5900	110	2	1.90	686850780	116338	15.73	5850	5960	5850	7520	4060	5790	5903.92	4.62	0	29194	5923	5856	5803	5736	5683	5830	5710	825	1730	500	4280	10	1	164460303	9703	-76.62	2.15	12	0.07	-77.00	2742.00	8150	20240124	-27.61	4705	20231031	25.40	8150	-27.61	20240124	5500	7.27	20240419	8150	-27.61	20240124	4705	25.40	20231031	4.39	N	036540	500	824 억		7590957	N	N	2452	N	00	N
74	20240517	160412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5810	-90	5	-1.53	3415792520	581700	55.79	5880	5950	5810	7670	4130	5900	5872.36	4.60	0	67889	6106	6002	5946	5842	5786	5975	5815	825	1770	500	4360	10	1	164460303	9555	-75.45	2.12	12	0.35	-77.00	2742.00	8150	20240124	-28.71	4705	20231031	23.49	8150	-28.71	20240124	5500	5.64	20240419	8150	-28.71	20240124	4705	23.49	20231031	4.38	N	036540	500	824 억		7565885	N	N	3238	N	00	N
75	20240517	150414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5830	-70	5	-1.19	3047168060	518389	49.72	5880	5950	5820	7670	4130	5900	5878.14	4.60	0	68007	6106	6002	5946	5842	5786	5975	5815	825	1770	500	4360	10	1	164460303	9588	-75.71	2.13	12	0.32	-77.00	2742.00	8150	20240124	-28.47	4705	20231031	23.91	8150	-28.47	20240124	5500	6.00	20240419	8150	-28.47	20240124	4705	23.91	20231031	4.38	N	036540	500	824 억		7565885	N	N	13192	N	00	N
76	20240517	140407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5840	-60	5	-1.02	2721021360	462498	44.36	5880	5950	5830	7670	4130	5900	5883.31	4.60	0	56696	6106	6002	5946	5842	5786	5975	5815	825	1770	500	4360	10	1	164460303	9604	-75.84	2.13	12	0.28	-77.00	2742.00	8150	20240124	-28.34	4705	20231031	24.12	8150	-28.34	20240124	5500	6.18	20240419	8150	-28.34	20240124	4705	24.12	20231031	4.38	N	036540	500	824 억		7565885	N	N	13192	N	00	N
77	20240517	130406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5860	-40	5	-0.68	2493632340	423597	40.63	5880	5950	5840	7670	4130	5900	5886.80	4.60	0	52585	6106	6002	5946	5842	5786	5975	5815	825	1770	500	4360	10	1	164460303	9637	-76.10	2.14	12	0.26	-77.00	2742.00	8150	20240124	-28.10	4705	20231031	24.55	8150	-28.10	20240124	5500	6.55	20240419	8150	-28.10	20240124	4705	24.55	20231031	4.38	N	036540	500	824 억		7565885	N	N	13192	N	00	N
78	20240517	120407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5860	-40	5	-0.68	2229909870	378520	36.30	5880	5950	5850	7670	4130	5900	5891.12	4.60	0	55295	6106	6002	5946	5842	5786	5975	5815	825	1770	500	4360	10	1	164460303	9637	-76.10	2.14	12	0.23	-77.00	2742.00	8150	20240124	-28.10	4705	20231031	24.55	8150	-28.10	20240124	5500	6.55	20240419	8150	-28.10	20240124	4705	24.55	20231031	4.38	N	036540	500	824 억		7565885	N	N	13192	N	00	N
79	20240517	110406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5860	-40	5	-0.68	1984789530	336732	32.30	5880	5950	5850	7670	4130	5900	5894.27	4.60	0	52183	6106	6002	5946	5842	5786	5975	5815	825	1770	500	4360	10	1	164460303	9637	-76.10	2.14	12	0.20	-77.00	2742.00	8150	20240124	-28.10	4705	20231031	24.55	8150	-28.10	20240124	5500	6.55	20240419	8150	-28.10	20240124	4705	24.55	20231031	4.38	N	036540	500	824 억		7565885	N	N	13192	N	00	N
80	20240517	100403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5910	10	2	0.17	1340603800	227492	21.82	5880	5950	5850	7670	4130	5900	5892.96	4.60	0	54487	6106	6002	5946	5842	5786	5975	5815	825	1770	500	4360	10	1	164460303	9720	-76.75	2.16	12	0.14	-77.00	2742.00	8150	20240124	-27.48	4705	20231031	25.61	8150	-27.48	20240124	5500	7.45	20240419	8150	-27.48	20240124	4705	25.61	20231031	4.38	N	036540	500	824 억		7565885	N	N	13192	N	00	N
81	20240517	090406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5940	40	2	0.68	310291230	52671	5.05	5880	5940	5860	7670	4130	5900	5891.08	4.60	0	25463	6106	6002	5946	5842	5786	5975	5815	825	1770	500	4360	10	1	164460303	9769	-77.14	2.17	12	0.03	-77.00	2742.00	8150	20240124	-27.12	4705	20231031	26.25	8150	-27.12	20240124	5500	8.00	20240419	8150	-27.12	20240124	4705	26.25	20231031	4.38	N	036540	500	824 억		7565885	N	N	13192	N	00	N
82	20240516	160404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5900	-30	5	-0.51	6163047930	1034648	100.87	6040	6050	5890	7700	4160	5930	5956.90	4.69	0	-147154	6016	5972	5896	5852	5776	5995	5875	825	1770	500	4380	10	1	164460303	9703	-76.62	2.15	12	0.63	-77.00	2742.00	8150	20240124	-27.61	4705	20231031	25.40	8150	-27.61	20240124	5500	7.27	20240419	8150	-27.61	20240124	4705	25.40	20231031	4.40	N	036540	500	824 억		7720709	N	N	12779	N	00	N
83	20240516	150403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5910	-20	5	-0.34	5824892830	977392	95.29	6040	6050	5890	7700	4160	5930	5959.63	4.69	0	-146083	6016	5972	5896	5852	5776	5995	5875	825	1770	500	4380	10	1	164460303	9720	-76.75	2.16	12	0.59	-77.00	2742.00	8150	20240124	-27.48	4705	20231031	25.61	8150	-27.48	20240124	5500	7.45	20240419	8150	-27.48	20240124	4705	25.61	20231031	4.40	N	036540	500	824 억		7720709	N	N	7446	N	00	N
84	20240516	140406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5930	0	3	0.00	5434861320	911456	88.86	6040	6050	5890	7700	4160	5930	5962.83	4.69	0	-131944	6016	5972	5896	5852	5776	5995	5875	825	1770	500	4380	10	1	164460303	9752	-77.01	2.16	12	0.55	-77.00	2742.00	8150	20240124	-27.24	4705	20231031	26.04	8150	-27.24	20240124	5500	7.82	20240419	8150	-27.24	20240124	4705	26.04	20231031	4.40	N	036540	500	824 억		7720709	N	N	7446	N	00	N
85	20240516	130406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5920	-10	5	-0.17	5197787070	871363	84.95	6040	6050	5890	7700	4160	5930	5965.12	4.69	0	-132605	6016	5972	5896	5852	5776	5995	5875	825	1770	500	4380	10	1	164460303	9736	-76.88	2.16	12	0.53	-77.00	2742.00	8150	20240124	-27.36	4705	20231031	25.82	8150	-27.36	20240124	5500	7.64	20240419	8150	-27.36	20240124	4705	25.82	20231031	4.40	N	036540	500	824 억		7720709	N	N	7446	N	00	N
86	20240516	120403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5920	-10	5	-0.17	4650604210	778695	75.92	6040	6050	5910	7700	4160	5930	5972.31	4.69	0	-150920	6016	5972	5896	5852	5776	5995	5875	825	1770	500	4380	10	1	164460303	9736	-76.88	2.16	12	0.47	-77.00	2742.00	8150	20240124	-27.36	4705	20231031	25.82	8150	-27.36	20240124	5500	7.64	20240419	8150	-27.36	20240124	4705	25.82	20231031	4.40	N	036540	500	824 억		7720709	N	N	7446	N	00	N
87	20240516	110403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5920	-10	5	-0.17	4258895200	712567	69.47	6040	6050	5910	7700	4160	5930	5976.83	4.69	0	-140100	6016	5972	5896	5852	5776	5995	5875	825	1770	500	4380	10	1	164460303	9736	-76.88	2.16	12	0.43	-77.00	2742.00	8150	20240124	-27.36	4705	20231031	25.82	8150	-27.36	20240124	5500	7.64	20240419	8150	-27.36	20240124	4705	25.82	20231031	4.40	N	036540	500	824 억		7720709	N	N	7446	N	00	N
88	20240516	100404	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5950	20	2	0.34	3432236940	573082	55.87	6040	6050	5930	7700	4160	5930	5989.09	4.69	0	-116565	6016	5972	5896	5852	5776	5995	5875	825	1770	500	4380	10	1	164460303	9785	-77.27	2.17	12	0.35	-77.00	2742.00	8150	20240124	-26.99	4705	20231031	26.46	8150	-26.99	20240124	5500	8.18	20240419	8150	-26.99	20240124	4705	26.46	20231031	4.40	N	036540	500	824 억		7720709	N	N	7446	N	00	N
89	20240516	090403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	6030	100	2	1.69	1137432370	188863	18.41	6040	6050	5990	7700	4160	5930	6022.53	4.69	0	-68767	6016	5972	5896	5852	5776	5995	5875	825	1770	500	4380	10	1	164460303	9917	-78.31	2.20	12	0.11	-77.00	2742.00	8150	20240124	-26.01	4705	20231031	28.16	8150	-26.01	20240124	5500	9.64	20240419	8150	-26.01	20240124	4705	28.16	20231031	4.40	N	036540	500	824 억		7720709	N	N	7446	N	00	N
90	20240514	160407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5930	90	2	1.54	5948870910	1009198	114.95	5880	5940	5820	7590	4090	5840	5894.57	4.61	0	144432	5973	5906	5823	5756	5673	5940	5790	825	1750	500	4320	10	1	164460303	9752	-77.01	2.16	12	0.61	-77.00	2742.00	8150	20240124	-27.24	4705	20231031	26.04	8150	-27.24	20240124	5500	7.82	20240419	8150	-27.24	20240124	4705	26.04	20231031	4.39	N	036540	500	824 억		7580201	N	N	7446	N	00	N
91	20240514	150409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5920	80	2	1.37	5411360390	918447	104.61	5880	5940	5820	7590	4090	5840	5891.86	4.61	0	148173	5973	5906	5823	5756	5673	5940	5790	825	1750	500	4320	10	1	164460303	9736	-76.88	2.16	12	0.56	-77.00	2742.00	8150	20240124	-27.36	4705	20231031	25.82	8150	-27.36	20240124	5500	7.64	20240419	8150	-27.36	20240124	4705	25.82	20231031	4.39	N	036540	500	824 억		7580201	N	N	10	N	00	N
92	20240514	140408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5920	80	2	1.37	4431965100	753065	85.78	5880	5930	5820	7590	4090	5840	5885.24	4.61	0	115097	5973	5906	5823	5756	5673	5940	5790	825	1750	500	4320	10	1	164460303	9736	-76.88	2.16	12	0.46	-77.00	2742.00	8150	20240124	-27.36	4705	20231031	25.82	8150	-27.36	20240124	5500	7.64	20240419	8150	-27.36	20240124	4705	25.82	20231031	4.39	N	036540	500	824 억		7580201	N	N	10	N	00	N
93	20240514	130408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5890	50	2	0.86	3711638050	631179	71.89	5880	5930	5820	7590	4090	5840	5880.48	4.61	0	76256	5973	5906	5823	5756	5673	5940	5790	825	1750	500	4320	10	1	164460303	9687	-76.49	2.15	12	0.38	-77.00	2742.00	8150	20240124	-27.73	4705	20231031	25.19	8150	-27.73	20240124	5500	7.09	20240419	8150	-27.73	20240124	4705	25.19	20231031	4.39	N	036540	500	824 억		7580201	N	N	10	N	00	N
94	20240514	120407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5890	50	2	0.86	3357324320	571101	65.05	5880	5930	5820	7590	4090	5840	5878.69	4.61	0	71446	5973	5906	5823	5756	5673	5940	5790	825	1750	500	4320	10	1	164460303	9687	-76.49	2.15	12	0.35	-77.00	2742.00	8150	20240124	-27.73	4705	20231031	25.19	8150	-27.73	20240124	5500	7.09	20240419	8150	-27.73	20240124	4705	25.19	20231031	4.39	N	036540	500	824 억		7580201	N	N	10	N	00	N
95	20240514	110407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5920	80	2	1.37	2932942930	499259	56.87	5880	5930	5820	7590	4090	5840	5874.59	4.61	0	81027	5973	5906	5823	5756	5673	5940	5790	825	1750	500	4320	10	1	164460303	9736	-76.88	2.16	12	0.30	-77.00	2742.00	8150	20240124	-27.36	4705	20231031	25.82	8150	-27.36	20240124	5500	7.64	20240419	8150	-27.36	20240124	4705	25.82	20231031	4.39	N	036540	500	824 억		7580201	N	N	10	N	00	N
96	20240514	100407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5880	40	2	0.68	1943391360	331249	37.73	5880	5900	5820	7590	4090	5840	5866.86	4.61	0	26943	5973	5906	5823	5756	5673	5940	5790	825	1750	500	4320	10	1	164460303	9670	-76.36	2.14	12	0.20	-77.00	2742.00	8150	20240124	-27.85	4705	20231031	24.97	8150	-27.85	20240124	5500	6.91	20240419	8150	-27.85	20240124	4705	24.97	20231031	4.39	N	036540	500	824 억		7580201	N	N	10	N	00	N
97	20240514	090407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5840	0	3	0.00	477389880	81341	9.26	5880	5900	5820	7590	4090	5840	5868.99	4.61	0	-35958	5973	5906	5823	5756	5673	5940	5790	825	1750	500	4320	10	1	164460303	9604	-75.84	2.13	12	0.05	-77.00	2742.00	8150	20240124	-28.34	4705	20231031	24.12	8150	-28.34	20240124	5500	6.18	20240419	8150	-28.34	20240124	4705	24.12	20231031	4.39	N	036540	500	824 억		7580201	N	N	10	N	00	N
98	20240513	160407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5840	100	2	1.74	5034946230	867508	135.88	5820	5890	5740	7460	4020	5740	5803.86	4.55	0	102530	5953	5846	5783	5676	5613	5815	5645	825	1720	500	4240	10	1	164460303	9604	-75.84	2.13	12	0.53	-77.00	2742.00	8150	20240124	-28.34	4705	20231031	24.12	8150	-28.34	20240124	5500	6.18	20240419	8150	-28.34	20240124	4705	24.12	20231031	4.42	N	036540	500	824 억		7485231	N	N	10	N	00	N
99	20240513	150408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5820	80	2	1.39	4641873480	800123	125.32	5820	5890	5740	7460	4020	5740	5801.45	4.55	0	105508	5953	5846	5783	5676	5613	5815	5645	825	1720	500	4240	10	1	164460303	9572	-75.58	2.12	12	0.49	-77.00	2742.00	8150	20240124	-28.59	4705	20231031	23.70	8150	-28.59	20240124	5500	5.82	20240419	8150	-28.59	20240124	4705	23.70	20231031	4.42	N	036540	500	824 억		7485231	N	N	19	N	00	N
100	20240513	140407	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5820	80	2	1.39	4245354840	731855	114.63	5820	5890	5740	7460	4020	5740	5800.81	4.55	0	103070	5953	5846	5783	5676	5613	5815	5645	825	1720	500	4240	10	1	164460303	9572	-75.58	2.12	12	0.45	-77.00	2742.00	8150	20240124	-28.59	4705	20231031	23.70	8150	-28.59	20240124	5500	5.82	20240419	8150	-28.59	20240124	4705	23.70	20231031	4.42	N	036540	500	824 억		7485231	N	N	19	N	00	N
101	20240513	130406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5800	60	2	1.05	3929934330	677459	106.11	5820	5890	5740	7460	4020	5740	5800.99	4.55	0	101709	5953	5846	5783	5676	5613	5815	5645	825	1720	500	4240	10	1	164460303	9539	-75.32	2.12	12	0.41	-77.00	2742.00	8150	20240124	-28.83	4705	20231031	23.27	8150	-28.83	20240124	5500	5.45	20240419	8150	-28.83	20240124	4705	23.27	20231031	4.42	N	036540	500	824 억		7485231	N	N	19	N	00	N
102	20240513	120408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5800	60	2	1.05	3554285530	612676	95.96	5820	5890	5740	7460	4020	5740	5801.25	4.55	0	98927	5953	5846	5783	5676	5613	5815	5645	825	1720	500	4240	10	1	164460303	9539	-75.32	2.12	12	0.37	-77.00	2742.00	8150	20240124	-28.83	4705	20231031	23.27	8150	-28.83	20240124	5500	5.45	20240419	8150	-28.83	20240124	4705	23.27	20231031	4.42	N	036540	500	824 억		7485231	N	N	19	N	00	N
103	20240513	110406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5780	40	2	0.70	3026037020	521442	81.67	5820	5890	5740	7460	4020	5740	5803.21	4.55	0	56461	5953	5846	5783	5676	5613	5815	5645	825	1720	500	4240	10	1	164460303	9506	-75.06	2.11	12	0.32	-77.00	2742.00	8150	20240124	-29.08	4705	20231031	22.85	8150	-29.08	20240124	5500	5.09	20240419	8150	-29.08	20240124	4705	22.85	20231031	4.42	N	036540	500	824 억		7485231	N	N	19	N	00	N
104	20240513	100408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5800	60	2	1.05	2529043990	435331	68.18	5820	5890	5740	7460	4020	5740	5809.47	4.55	0	58403	5953	5846	5783	5676	5613	5815	5645	825	1720	500	4240	10	1	164460303	9539	-75.32	2.12	12	0.26	-77.00	2742.00	8150	20240124	-28.83	4705	20231031	23.27	8150	-28.83	20240124	5500	5.45	20240419	8150	-28.83	20240124	4705	23.27	20231031	4.42	N	036540	500	824 억		7485231	N	N	19	N	00	N
105	20240513	090408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5830	90	2	1.57	607711460	104315	16.34	5820	5850	5810	7460	4020	5740	5825.73	4.55	0	-1986	5953	5846	5783	5676	5613	5815	5645	825	1720	500	4240	10	1	164460303	9588	-75.71	2.13	12	0.06	-77.00	2742.00	8150	20240124	-28.47	4705	20231031	23.91	8150	-28.47	20240124	5500	6.00	20240419	8150	-28.47	20240124	4705	23.91	20231031	4.42	N	036540	500	824 억		7485231	N	N	19	N	00	N
106	20240510	160357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5740	-130	5	-2.21	3626358140	628337	97.04	5870	5890	5720	7630	4110	5870	5771.44	4.66	0	-163423	5956	5912	5846	5802	5736	5880	5770	825	1760	500	4340	10	1	164460303	9440	-74.55	2.09	12	0.38	-77.00	2742.00	8150	20240124	-29.57	4705	20231031	22.00	8150	-29.57	20240124	5500	4.36	20240419	8150	-29.57	20240124	4705	22.00	20231031	4.44	N	036540	500	824 억		7655873	N	N	19	N	00	N
107	20240510	150359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5730	-140	5	-2.39	3310378580	573196	88.53	5870	5890	5720	7630	4110	5870	5775.30	4.66	0	-143808	5956	5912	5846	5802	5736	5880	5770	825	1760	500	4340	10	1	164460303	9424	-74.42	2.09	12	0.35	-77.00	2742.00	8150	20240124	-29.69	4705	20231031	21.79	8150	-29.69	20240124	5500	4.18	20240419	8150	-29.69	20240124	4705	21.79	20231031	4.44	N	036540	500	824 억		7655873	N	N	874	N	00	N
108	20240510	140400	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5740	-130	5	-2.21	2898945240	501406	77.44	5870	5890	5720	7630	4110	5870	5781.63	4.66	0	-133403	5956	5912	5846	5802	5736	5880	5770	825	1760	500	4340	10	1	164460303	9440	-74.55	2.09	12	0.30	-77.00	2742.00	8150	20240124	-29.57	4705	20231031	22.00	8150	-29.57	20240124	5500	4.36	20240419	8150	-29.57	20240124	4705	22.00	20231031	4.44	N	036540	500	824 억		7655873	N	N	874	N	00	N
109	20240510	130357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5740	-130	5	-2.21	2646772270	457497	70.66	5870	5890	5720	7630	4110	5870	5785.33	4.66	0	-132605	5956	5912	5846	5802	5736	5880	5770	825	1760	500	4340	10	1	164460303	9440	-74.55	2.09	12	0.28	-77.00	2742.00	8150	20240124	-29.57	4705	20231031	22.00	8150	-29.57	20240124	5500	4.36	20240419	8150	-29.57	20240124	4705	22.00	20231031	4.44	N	036540	500	824 억		7655873	N	N	874	N	00	N
110	20240510	120355	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5750	-120	5	-2.04	2438914960	421251	65.06	5870	5890	5720	7630	4110	5870	5789.69	4.66	0	-117606	5956	5912	5846	5802	5736	5880	5770	825	1760	500	4340	10	1	164460303	9456	-74.68	2.10	12	0.26	-77.00	2742.00	8150	20240124	-29.45	4705	20231031	22.21	8150	-29.45	20240124	5500	4.55	20240419	8150	-29.45	20240124	4705	22.21	20231031	4.44	N	036540	500	824 억		7655873	N	N	874	N	00	N
111	20240510	110357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5720	-150	5	-2.56	2188005500	377440	58.29	5870	5890	5720	7630	4110	5870	5796.96	4.66	0	-115677	5956	5912	5846	5802	5736	5880	5770	825	1760	500	4340	10	1	164460303	9407	-74.29	2.09	12	0.23	-77.00	2742.00	8150	20240124	-29.82	4705	20231031	21.57	8150	-29.82	20240124	5500	4.00	20240419	8150	-29.82	20240124	4705	21.57	20231031	4.44	N	036540	500	824 억		7655873	N	N	874	N	00	N
112	20240510	100357	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5780	-90	5	-1.53	1457739630	250259	38.65	5870	5890	5760	7630	4110	5870	5824.92	4.66	0	-83268	5956	5912	5846	5802	5736	5880	5770	825	1760	500	4340	10	1	164460303	9506	-75.06	2.11	12	0.15	-77.00	2742.00	8150	20240124	-29.08	4705	20231031	22.85	8150	-29.08	20240124	5500	5.09	20240419	8150	-29.08	20240124	4705	22.85	20231031	4.44	N	036540	500	824 억		7655873	N	N	874	N	00	N
113	20240510	090358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5860	-10	5	-0.17	183688440	31294	4.83	5870	5890	5850	7630	4110	5870	5869.77	4.66	0	-17576	5956	5912	5846	5802	5736	5880	5770	825	1760	500	4340	10	1	164460303	9637	-76.10	2.14	12	0.02	-77.00	2742.00	8150	20240124	-28.10	4705	20231031	24.55	8150	-28.10	20240124	5500	6.55	20240419	8150	-28.10	20240124	4705	24.55	20231031	4.44	N	036540	500	824 억		7655873	N	N	874	N	00	N
114	20240509	160403	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5870	10	2	0.17	3575133970	612647	106.85	5890	5890	5780	7610	4110	5860	5835.00	4.71	0	-111472	5940	5900	5840	5800	5740	5920	5820	825	1750	500	4330	10	1	164460303	9654	-76.23	2.14	12	0.37	-77.00	2742.00	8150	20240124	-27.98	4705	20231031	24.76	8150	-27.98	20240124	5500	6.73	20240419	8150	-27.98	20240124	4705	24.76	20231031	4.47	N	036540	500	824 억		7738271	N	N	335	N	00	N
115	20240509	150405	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5810	-50	5	-0.85	2867443730	491828	85.78	5890	5890	5780	7610	4110	5860	5830.18	4.71	0	-74483	5940	5900	5840	5800	5740	5920	5820	825	1750	500	4330	10	1	164460303	9555	-75.45	2.12	12	0.30	-77.00	2742.00	8150	20240124	-28.71	4705	20231031	23.49	8150	-28.71	20240124	5500	5.64	20240419	8150	-28.71	20240124	4705	23.49	20231031	4.47	N	036540	500	824 억		7738271	N	N	1082	N	00	N
116	20240509	140359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5800	-60	5	-1.02	2490754670	426821	74.44	5890	5890	5800	7610	4110	5860	5835.60	4.71	0	-63830	5940	5900	5840	5800	5740	5920	5820	825	1750	500	4330	10	1	164460303	9539	-75.32	2.12	12	0.26	-77.00	2742.00	8150	20240124	-28.83	4705	20231031	23.27	8150	-28.83	20240124	5500	5.45	20240419	8150	-28.83	20240124	4705	23.27	20231031	4.47	N	036540	500	824 억		7738271	N	N	1082	N	00	N
117	20240509	130359	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5830	-30	5	-0.51	2165007410	370785	64.67	5890	5890	5800	7610	4110	5860	5838.98	4.71	0	-61533	5940	5900	5840	5800	5740	5920	5820	825	1750	500	4330	10	1	164460303	9588	-75.71	2.13	12	0.23	-77.00	2742.00	8150	20240124	-28.47	4705	20231031	23.91	8150	-28.47	20240124	5500	6.00	20240419	8150	-28.47	20240124	4705	23.91	20231031	4.47	N	036540	500	824 억		7738271	N	N	1082	N	00	N
118	20240509	120358	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5830	-30	5	-0.51	1969017810	337066	58.79	5890	5890	5800	7610	4110	5860	5841.64	4.71	0	-61473	5940	5900	5840	5800	5740	5920	5820	825	1750	500	4330	10	1	164460303	9588	-75.71	2.13	12	0.20	-77.00	2742.00	8150	20240124	-28.47	4705	20231031	23.91	8150	-28.47	20240124	5500	6.00	20240419	8150	-28.47	20240124	4705	23.91	20231031	4.47	N	036540	500	824 억		7738271	N	N	1082	N	00	N
119	20240509	110351	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5830	-30	5	-0.51	1544379070	264102	46.06	5890	5890	5810	7610	4110	5860	5847.66	4.71	0	-48053	5940	5900	5840	5800	5740	5920	5820	825	1750	500	4330	10	1	164460303	9588	-75.71	2.13	12	0.16	-77.00	2742.00	8150	20240124	-28.47	4705	20231031	23.91	8150	-28.47	20240124	5500	6.00	20240419	8150	-28.47	20240124	4705	23.91	20231031	4.47	N	036540	500	824 억		7738271	N	N	1082	N	00	N
120	20240509	100353	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5850	-10	5	-0.17	1108814830	189448	33.04	5890	5890	5810	7610	4110	5860	5852.87	4.71	0	-37847	5940	5900	5840	5800	5740	5920	5820	825	1750	500	4330	10	1	164460303	9621	-75.97	2.13	12	0.12	-77.00	2742.00	8150	20240124	-28.22	4705	20231031	24.34	8150	-28.22	20240124	5500	6.36	20240419	8150	-28.22	20240124	4705	24.34	20231031	4.47	N	036540	500	824 억		7738271	N	N	1082	N	00	N
121	20240509	090351	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5840	-20	5	-0.34	266993620	45475	7.93	5890	5890	5820	7610	4110	5860	5871.22	4.71	0	-20770	5940	5900	5840	5800	5740	5920	5820	825	1750	500	4330	10	1	164460303	9604	-75.84	2.13	12	0.03	-77.00	2742.00	8150	20240124	-28.34	4705	20231031	24.12	8150	-28.34	20240124	5500	6.18	20240419	8150	-28.34	20240124	4705	24.12	20231031	4.47	N	036540	500	824 억		7738271	N	N	1082	N	00	N
122	20240508	160352	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5860	10	2	0.17	3299889930	565925	48.48	5850	5880	5780	7600	4100	5850	5830.93	4.70	0	5279	5923	5886	5813	5776	5703	5905	5795	825	1750	500	4320	10	1	164460303	9637	-76.10	2.14	12	0.34	-77.00	2742.00	8150	20240124	-28.10	4705	20231031	24.55	8150	-28.10	20240124	5500	6.55	20240419	8150	-28.10	20240124	4705	24.55	20231031	4.49	N	036540	500	824 억		7728524	N	N	1082	N	00	N
123	20240508	150354	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5860	10	2	0.17	3084082400	529078	45.33	5850	5880	5780	7600	4100	5850	5829.14	4.70	0	1846	5923	5886	5813	5776	5703	5905	5795	825	1750	500	4320	10	1	164460303	9637	-76.10	2.14	12	0.32	-77.00	2742.00	8150	20240124	-28.10	4705	20231031	24.55	8150	-28.10	20240124	5500	6.55	20240419	8150	-28.10	20240124	4705	24.55	20231031	4.49	N	036540	500	824 억		7728524	N	N	20828	N	00	N
124	20240508	140349	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5850	0	3	0.00	2552944460	438439	37.56	5850	5880	5780	7600	4100	5850	5822.76	4.70	0	-2207	5923	5886	5813	5776	5703	5905	5795	825	1750	500	4320	10	1	164460303	9621	-75.97	2.13	12	0.27	-77.00	2742.00	8150	20240124	-28.22	4705	20231031	24.34	8150	-28.22	20240124	5500	6.36	20240419	8150	-28.22	20240124	4705	24.34	20231031	4.49	N	036540	500	824 억		7728524	N	N	20828	N	00	N
125	20240508	130348	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5820	-30	5	-0.51	2319787560	398449	34.14	5850	5880	5780	7600	4100	5850	5822.00	4.70	0	-3062	5923	5886	5813	5776	5703	5905	5795	825	1750	500	4320	10	1	164460303	9572	-75.58	2.12	12	0.24	-77.00	2742.00	8150	20240124	-28.59	4705	20231031	23.70	8150	-28.59	20240124	5500	5.82	20240419	8150	-28.59	20240124	4705	23.70	20231031	4.49	N	036540	500	824 억		7728524	N	N	20828	N	00	N
126	20240508	120350	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5830	-20	5	-0.34	2063904440	354504	30.37	5850	5880	5780	7600	4100	5850	5821.90	4.70	0	447	5923	5886	5813	5776	5703	5905	5795	825	1750	500	4320	10	1	164460303	9588	-75.71	2.13	12	0.22	-77.00	2742.00	8150	20240124	-28.47	4705	20231031	23.91	8150	-28.47	20240124	5500	6.00	20240419	8150	-28.47	20240124	4705	23.91	20231031	4.49	N	036540	500	824 억		7728524	N	N	20828	N	00	N
127	20240508	110425	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5820	-30	5	-0.51	1869605810	321118	27.51	5850	5880	5780	7600	4100	5850	5822.12	4.70	0	-291	5923	5886	5813	5776	5703	5905	5795	825	1750	500	4320	10	1	164460303	9572	-75.58	2.12	12	0.20	-77.00	2742.00	8150	20240124	-28.59	4705	20231031	23.70	8150	-28.59	20240124	5500	5.82	20240419	8150	-28.59	20240124	4705	23.70	20231031	4.49	N	036540	500	824 억		7728524	N	N	20828	N	00	N
128	20240508	100356	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5800	-50	5	-0.85	1290685070	221677	18.99	5850	5880	5780	7600	4100	5850	5822.29	4.70	0	-22966	5923	5886	5813	5776	5703	5905	5795	825	1750	500	4320	10	1	164460303	9539	-75.32	2.12	12	0.13	-77.00	2742.00	8150	20240124	-28.83	4705	20231031	23.27	8150	-28.83	20240124	5500	5.45	20240419	8150	-28.83	20240124	4705	23.27	20231031	4.49	N	036540	500	824 억		7728524	N	N	20828	N	00	N
129	20240508	090353	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	5830	-20	5	-0.34	178430940	30596	2.62	5850	5850	5800	7600	4100	5850	5831.45	4.70	0	-8809	5923	5886	5813	5776	5703	5905	5795	825	1750	500	4320	10	1	164460303	9588	-75.71	2.13	12	0.02	-77.00	2742.00	8150	20240124	-28.47	4705	20231031	23.91	8150	-28.47	20240124	5500	6.00	20240419	8150	-28.47	20240124	4705	23.91	20231031	4.49	N	036540	500	824 억		7728524	N	N	20828	N	00	N
130	20240503	160400	57	100.00	KSQ150		반도체	N	N	N	N		N	5650	0	3	0.00	2931146350	516544	110.23	5710	5730	5640	7340	3960	5650	5674.74	4.58	0	39399	5723	5686	5623	5586	5523	5705	5605	825	1690	500	4180	10	1	164460303	9292	-73.38	2.06	12	0.31	-77.00	2742.00	8150	20240124	-30.67	4705	20231031	20.09	8150	-30.67	20240124	5500	2.73	20240419	8150	-30.67	20240124	4705	20.09	20231031	4.50	N	036540	500	824 억		7529866	N	N	74	N	00	N
131	20240503	150359	57	100.00	KSQ150		반도체	N	N	N	N		N	5660	10	2	0.18	2735480420	481937	102.84	5710	5730	5640	7340	3960	5650	5676.01	4.58	0	32090	5723	5686	5623	5586	5523	5705	5605	825	1690	500	4180	10	1	164460303	9308	-73.51	2.06	12	0.29	-77.00	2742.00	8150	20240124	-30.55	4705	20231031	20.30	8150	-30.55	20240124	5500	2.91	20240419	8150	-30.55	20240124	4705	20.30	20231031	4.50	N	036540	500	824 억		7529866	N	N	49	N	00	N
132	20240503	140400	57	100.00	KSQ150		반도체	N	N	N	N		N	5670	20	2	0.35	2296584880	404301	86.28	5710	5730	5640	7340	3960	5650	5680.38	4.58	0	29611	5723	5686	5623	5586	5523	5705	5605	825	1690	500	4180	10	1	164460303	9325	-73.64	2.07	12	0.25	-77.00	2742.00	8150	20240124	-30.43	4705	20231031	20.51	8150	-30.43	20240124	5500	3.09	20240419	8150	-30.43	20240124	4705	20.51	20231031	4.50	N	036540	500	824 억		7529866	N	N	49	N	00	N
133	20240503	130400	57	100.00	KSQ150		반도체	N	N	N	N		N	5650	0	3	0.00	2183236330	384290	82.01	5710	5730	5640	7340	3960	5650	5681.22	4.58	0	29784	5723	5686	5623	5586	5523	5705	5605	825	1690	500	4180	10	1	164460303	9292	-73.38	2.06	12	0.23	-77.00	2742.00	8150	20240124	-30.67	4705	20231031	20.09	8150	-30.67	20240124	5500	2.73	20240419	8150	-30.67	20240124	4705	20.09	20231031	4.50	N	036540	500	824 억		7529866	N	N	49	N	00	N
134	20240503	120359	57	100.00	KSQ150		반도체	N	N	N	N		N	5660	10	2	0.18	2033066320	357806	76.36	5710	5730	5640	7340	3960	5650	5682.04	4.58	0	27834	5723	5686	5623	5586	5523	5705	5605	825	1690	500	4180	10	1	164460303	9308	-73.51	2.06	12	0.22	-77.00	2742.00	8150	20240124	-30.55	4705	20231031	20.30	8150	-30.55	20240124	5500	2.91	20240419	8150	-30.55	20240124	4705	20.30	20231031	4.50	N	036540	500	824 억		7529866	N	N	49	N	00	N
135	20240503	110357	57	100.00	KSQ150		반도체	N	N	N	N		N	5670	20	2	0.35	1752755890	308247	65.78	5710	5730	5650	7340	3960	5650	5686.21	4.58	0	21844	5723	5686	5623	5586	5523	5705	5605	825	1690	500	4180	10	1	164460303	9325	-73.64	2.07	12	0.19	-77.00	2742.00	8150	20240124	-30.43	4705	20231031	20.51	8150	-30.43	20240124	5500	3.09	20240419	8150	-30.43	20240124	4705	20.51	20231031	4.50	N	036540	500	824 억		7529866	N	N	49	N	00	N
136	20240503	100357	57	100.00	KSQ150		반도체	N	N	N	N		N	5670	20	2	0.35	1223557560	215034	45.89	5710	5730	5650	7340	3960	5650	5690.07	4.58	0	7858	5723	5686	5623	5586	5523	5705	5605	825	1690	500	4180	10	1	164460303	9325	-73.64	2.07	12	0.13	-77.00	2742.00	8150	20240124	-30.43	4705	20231031	20.51	8150	-30.43	20240124	5500	3.09	20240419	8150	-30.43	20240124	4705	20.51	20231031	4.50	N	036540	500	824 억		7529866	N	N	49	N	00	N
137	20240503	090356	57	100.00	KSQ150		반도체	N	N	N	N		N	5710	60	2	1.06	285386670	49946	10.66	5710	5730	5700	7340	3960	5650	5713.90	4.58	0	25767	5723	5686	5623	5586	5523	5705	5605	825	1690	500	4180	10	1	164460303	9391	-74.16	2.08	12	0.03	-77.00	2742.00	8150	20240124	-29.94	4705	20231031	21.36	8150	-29.94	20240124	5500	3.82	20240419	8150	-29.94	20240124	4705	21.36	20231031	4.50	N	036540	500	824 억		7529866	N	N	49	N	00	N
138	20240502	160355	57	100.00	KSQ150		반도체	N	N	N	N		N	5650	10	2	0.18	2582332690	461032	57.08	5600	5660	5560	7330	3950	5640	5600.55	4.55	0	57669	5780	5710	5670	5600	5560	5690	5580	825	1690	500	4170	10	1	164460303	9292	-73.38	2.06	12	0.28	-77.00	2742.00	8150	20240124	-30.67	4705	20231031	20.09	8150	-30.67	20240124	5500	2.73	20240419	8150	-30.67	20240124	4705	20.09	20231031	4.52	N	036540	500	824 억		7482863	N	N	49	N	00	N
139	20240502	150357	57	100.00	KSQ150		반도체	N	N	N	N		N	5640	0	3	0.00	2290985230	409442	50.70	5600	5650	5560	7330	3950	5640	5595.04	4.55	0	52608	5780	5710	5670	5600	5560	5690	5580	825	1690	500	4170	10	1	164460303	9276	-73.25	2.06	12	0.25	-77.00	2742.00	8150	20240124	-30.80	4705	20231031	19.87	8150	-30.80	20240124	5500	2.55	20240419	8150	-30.80	20240124	4705	19.87	20231031	4.52	N	036540	500	824 억		7482863	N	N	2133	N	00	N
140	20240502	140355	57	100.00	KSQ150		반도체	N	N	N	N		N	5620	-20	5	-0.35	1976303600	353606	43.78	5600	5630	5560	7330	3950	5640	5588.54	4.55	0	18232	5780	5710	5670	5600	5560	5690	5580	825	1690	500	4170	10	1	164460303	9243	-72.99	2.05	12	0.22	-77.00	2742.00	8150	20240124	-31.04	4705	20231031	19.45	8150	-31.04	20240124	5500	2.18	20240419	8150	-31.04	20240124	4705	19.45	20231031	4.52	N	036540	500	824 억		7482863	N	N	2133	N	00	N
141	20240502	130354	57	100.00	KSQ150		반도체	N	N	N	N		N	5630	-10	5	-0.18	1842800120	329848	40.84	5600	5630	5560	7330	3950	5640	5586.30	4.55	0	13045	5780	5710	5670	5600	5560	5690	5580	825	1690	500	4170	10	1	164460303	9259	-73.12	2.05	12	0.20	-77.00	2742.00	8150	20240124	-30.92	4705	20231031	19.66	8150	-30.92	20240124	5500	2.36	20240419	8150	-30.92	20240124	4705	19.66	20231031	4.52	N	036540	500	824 억		7482863	N	N	2133	N	00	N
142	20240502	120354	57	100.00	KSQ150		반도체	N	N	N	N		N	5600	-40	5	-0.71	1659893480	297241	36.80	5600	5630	5560	7330	3950	5640	5583.74	4.55	0	1110	5780	5710	5670	5600	5560	5690	5580	825	1690	500	4170	10	1	164460303	9210	-72.73	2.04	12	0.18	-77.00	2742.00	8150	20240124	-31.29	4705	20231031	19.02	8150	-31.29	20240124	5500	1.82	20240419	8150	-31.29	20240124	4705	19.02	20231031	4.52	N	036540	500	824 억		7482863	N	N	2133	N	00	N
143	20240502	110353	57	100.00	KSQ150		반도체	N	N	N	N		N	5590	-50	5	-0.89	1430267360	256155	31.72	5600	5630	5560	7330	3950	5640	5582.90	4.55	0	-8580	5780	5710	5670	5600	5560	5690	5580	825	1690	500	4170	10	1	164460303	9193	-72.60	2.04	12	0.16	-77.00	2742.00	8150	20240124	-31.41	4705	20231031	18.81	8150	-31.41	20240124	5500	1.64	20240419	8150	-31.41	20240124	4705	18.81	20231031	4.52	N	036540	500	824 억		7482863	N	N	2133	N	00	N
144	20240502	100353	57	100.00	KSQ150		반도체	N	N	N	N		N	5600	-40	5	-0.71	1071411540	192073	23.78	5600	5600	5560	7330	3950	5640	5577.12	4.55	0	-16543	5780	5710	5670	5600	5560	5690	5580	825	1690	500	4170	10	1	164460303	9210	-72.73	2.04	12	0.12	-77.00	2742.00	8150	20240124	-31.29	4705	20231031	19.02	8150	-31.29	20240124	5500	1.82	20240419	8150	-31.29	20240124	4705	19.02	20231031	4.52	N	036540	500	824 억		7482863	N	N	2133	N	00	N
145	20240502	090354	57	100.00	KSQ150		반도체	N	N	N	N		N	5590	-50	5	-0.89	331197530	59299	7.34	5600	5600	5560	7330	3950	5640	5582.15	4.55	0	-6011	5780	5710	5670	5600	5560	5690	5580	825	1690	500	4170	10	1	164460303	9193	-72.60	2.04	12	0.04	-77.00	2742.00	8150	20240124	-31.41	4705	20231031	18.81	8150	-31.41	20240124	5500	1.64	20240419	8150	-31.41	20240124	4705	18.81	20231031	4.52	N	036540	500	824 억		7482863	N	N	2133	N	00	N