KissMeData/183300/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	160936	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86200	100	2	0.12	9473937100	110815	144.17	85700	86700	84500	111900	60300	86100	85492.36	26.54	0	11490	88966	87532	86466	85032	83966	87000	84500	52	25800	500	65430	100	1	10460684	9017	28.08	4.24	12	1.06	3070.00	20347.00	98400	20240516	-12.40	44100	20230524	95.46	98400	-12.40	20240516	56000	53.93	20240206	98400	-12.40	20240516	44200	95.02	20231031	2.64	N	183300	500	52 억		2776151	N	N	590	N	00	N
3	20240531	150934	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85300	-800	5	-0.93	7508396700	87969	114.45	85700	86700	84500	111900	60300	86100	85352.59	26.54	0	9081	88966	87532	86466	85032	83966	87000	84500	52	25800	500	65430	100	1	10460684	8923	27.79	4.19	12	0.84	3070.00	20347.00	98400	20240516	-13.31	44100	20230524	93.42	98400	-13.31	20240516	56000	52.32	20240206	98400	-13.31	20240516	44200	92.99	20231031	2.64	N	183300	500	52 억		2776151	N	N	179	N	00	N
4	20240531	140934	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85300	-800	5	-0.93	5933094000	69474	90.39	85700	86700	84500	111900	60300	86100	85400.01	26.54	0	3124	88966	87532	86466	85032	83966	87000	84500	52	25800	500	65430	100	1	10460684	8923	27.79	4.19	12	0.66	3070.00	20347.00	98400	20240516	-13.31	44100	20230524	93.42	98400	-13.31	20240516	56000	52.32	20240206	98400	-13.31	20240516	44200	92.99	20231031	2.64	N	183300	500	52 억		2776151	N	N	179	N	00	N
5	20240531	130938	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85400	-700	5	-0.81	4984999600	58381	75.95	85700	86700	84500	111900	60300	86100	85387.12	26.54	0	3926	88966	87532	86466	85032	83966	87000	84500	52	25800	500	65430	100	1	10460684	8933	27.82	4.20	12	0.56	3070.00	20347.00	98400	20240516	-13.21	44100	20230524	93.65	98400	-13.21	20240516	56000	52.50	20240206	98400	-13.21	20240516	44200	93.21	20231031	2.64	N	183300	500	52 억		2776151	N	N	179	N	00	N
6	20240531	120943	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85800	-300	5	-0.35	4483319500	52511	68.32	85700	86700	84500	111900	60300	86100	85378.40	26.54	0	4033	88966	87532	86466	85032	83966	87000	84500	52	25800	500	65430	100	1	10460684	8975	27.95	4.22	12	0.50	3070.00	20347.00	98400	20240516	-12.80	44100	20230524	94.56	98400	-12.80	20240516	56000	53.21	20240206	98400	-12.80	20240516	44200	94.12	20231031	2.64	N	183300	500	52 억		2776151	N	N	179	N	00	N
7	20240531	110938	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85200	-900	5	-1.05	3399864900	39853	51.85	85700	86700	84500	111900	60300	86100	85309.74	26.54	0	6530	88966	87532	86466	85032	83966	87000	84500	52	25800	500	65430	100	1	10460684	8913	27.75	4.19	12	0.38	3070.00	20347.00	98400	20240516	-13.41	44100	20230524	93.20	98400	-13.41	20240516	56000	52.14	20240206	98400	-13.41	20240516	44200	92.76	20231031	2.64	N	183300	500	52 억		2776151	N	N	179	N	00	N
8	20240531	100937	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	85200	-900	5	-1.05	2469038900	28912	37.61	85700	86700	84500	111900	60300	86100	85397.93	26.54	0	5980	88966	87532	86466	85032	83966	87000	84500	52	25800	500	65430	100	1	10460684	8913	27.75	4.19	12	0.28	3070.00	20347.00	98400	20240516	-13.41	44100	20230524	93.20	98400	-13.41	20240516	56000	52.14	20240206	98400	-13.41	20240516	44200	92.76	20231031	2.64	N	183300	500	52 억		2776151	N	N	179	N	00	N
9	20240531	090937	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86600	500	2	0.58	452102000	5260	6.84	85700	86700	85100	111900	60300	86100	85950.38	26.54	0	152	88966	87532	86466	85032	83966	87000	84500	52	25800	500	65430	100	1	10460684	9059	28.21	4.26	12	0.05	3070.00	20347.00	98400	20240516	-11.99	44100	20230524	96.37	98400	-11.99	20240516	56000	54.64	20240206	98400	-11.99	20240516	44200	95.93	20231031	2.64	N	183300	500	52 억		2776151	N	N	179	N	00	N
10	20240530	160931	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86100	-1300	5	-1.49	6621867400	76660	63.66	86500	87900	85400	113600	61200	87400	86379.69	26.34	0	20709	91000	89200	87900	86100	84800	88550	85450	52	26200	500	66420	100	1	10460684	9007	28.05	4.23	12	0.73	3070.00	20347.00	98400	20240516	-12.50	44100	20230524	95.24	98400	-12.50	20240516	56000	53.75	20240206	98400	-12.50	20240516	44200	94.80	20231031	2.73	N	183300	500	52 억		2755204	N	N	179	N	00	N
11	20240530	150933	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86500	-900	5	-1.03	6329162600	73263	60.84	86500	87900	85400	113600	61200	87400	86389.58	26.34	0	20193	91000	89200	87900	86100	84800	88550	85450	52	26200	500	66420	100	1	10460684	9048	28.18	4.25	12	0.70	3070.00	20347.00	98400	20240516	-12.09	44100	20230524	96.15	98400	-12.09	20240516	56000	54.46	20240206	98400	-12.09	20240516	44200	95.70	20231031	2.73	N	183300	500	52 억		2755204	N	N	652	N	00	N
12	20240530	140932	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86200	-1200	5	-1.37	5158060900	59648	49.54	86500	87900	85400	113600	61200	87400	86474.96	26.34	0	16406	91000	89200	87900	86100	84800	88550	85450	52	26200	500	66420	100	1	10460684	9017	28.08	4.24	12	0.57	3070.00	20347.00	98400	20240516	-12.40	44100	20230524	95.46	98400	-12.40	20240516	56000	53.93	20240206	98400	-12.40	20240516	44200	95.02	20231031	2.73	N	183300	500	52 억		2755204	N	N	652	N	00	N
13	20240530	130934	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86400	-1000	5	-1.14	4282852900	49450	41.07	86500	87900	85900	113600	61200	87400	86609.72	26.34	0	12046	91000	89200	87900	86100	84800	88550	85450	52	26200	500	66420	100	1	10460684	9038	28.14	4.25	12	0.47	3070.00	20347.00	98400	20240516	-12.20	44100	20230524	95.92	98400	-12.20	20240516	56000	54.29	20240206	98400	-12.20	20240516	44200	95.48	20231031	2.73	N	183300	500	52 억		2755204	N	N	652	N	00	N
14	20240530	120931	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86400	-1000	5	-1.14	3289525100	37918	31.49	86500	87900	85900	113600	61200	87400	86753.60	26.34	0	4787	91000	89200	87900	86100	84800	88550	85450	52	26200	500	66420	100	1	10460684	9038	28.14	4.25	12	0.36	3070.00	20347.00	98400	20240516	-12.20	44100	20230524	95.92	98400	-12.20	20240516	56000	54.29	20240206	98400	-12.20	20240516	44200	95.48	20231031	2.73	N	183300	500	52 억		2755204	N	N	652	N	00	N
15	20240530	110933	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86200	-1200	5	-1.37	2408819300	27697	23.00	86500	87900	86100	113600	61200	87400	86970.36	26.34	0	1109	91000	89200	87900	86100	84800	88550	85450	52	26200	500	66420	100	1	10460684	9017	28.08	4.24	12	0.26	3070.00	20347.00	98400	20240516	-12.40	44100	20230524	95.46	98400	-12.40	20240516	56000	53.93	20240206	98400	-12.40	20240516	44200	95.02	20231031	2.73	N	183300	500	52 억		2755204	N	N	652	N	00	N
16	20240530	100932	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87200	-200	5	-0.23	1615576300	18555	15.41	86500	87900	86300	113600	61200	87400	87069.54	26.34	0	-433	91000	89200	87900	86100	84800	88550	85450	52	26200	500	66420	100	1	10460684	9122	28.40	4.29	12	0.18	3070.00	20347.00	98400	20240516	-11.38	44100	20230524	97.73	98400	-11.38	20240516	56000	55.71	20240206	98400	-11.38	20240516	44200	97.29	20231031	2.73	N	183300	500	52 억		2755204	N	N	652	N	00	N
17	20240530	090932	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87600	200	2	0.23	347935000	4012	3.33	86500	87600	86300	113600	61200	87400	86723.07	26.34	0	841	91000	89200	87900	86100	84800	88550	85450	52	26200	500	66420	100	1	10460684	9164	28.53	4.31	12	0.04	3070.00	20347.00	98400	20240516	-10.98	44100	20230524	98.64	98400	-10.98	20240516	56000	56.43	20240206	98400	-10.98	20240516	44200	98.19	20231031	2.73	N	183300	500	52 억		2755204	N	N	652	N	00	N
18	20240529	160925	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87400	-1600	5	-1.80	10548167100	120229	106.59	89200	89700	86600	115700	62300	89000	87734.68	25.95	0	43874	91666	90332	89366	88032	87066	89850	87550	52	26700	500	67640	100	1	10460684	9143	28.47	4.30	12	1.15	3070.00	20347.00	98400	20240516	-11.18	44100	20230524	98.19	98400	-11.18	20240516	56000	56.07	20240206	98400	-11.18	20240516	44200	97.74	20231031	2.88	N	183300	500	52 억		2714216	N	N	652	N	00	N
19	20240529	150924	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87600	-1400	5	-1.57	10111357800	115228	102.16	89200	89700	86600	115700	62300	89000	87750.86	25.95	0	42337	91666	90332	89366	88032	87066	89850	87550	52	26700	500	67640	100	1	10460684	9164	28.53	4.31	12	1.10	3070.00	20347.00	98400	20240516	-10.98	44100	20230524	98.64	98400	-10.98	20240516	56000	56.43	20240206	98400	-10.98	20240516	44200	98.19	20231031	2.88	N	183300	500	52 억		2714216	N	N	1455	N	00	N
20	20240529	140925	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87700	-1300	5	-1.46	9038501500	102971	91.29	89200	89700	86600	115700	62300	89000	87777.14	25.95	0	39091	91666	90332	89366	88032	87066	89850	87550	52	26700	500	67640	100	1	10460684	9174	28.57	4.31	12	0.98	3070.00	20347.00	98400	20240516	-10.87	44100	20230524	98.87	98400	-10.87	20240516	56000	56.61	20240206	98400	-10.87	20240516	44200	98.42	20231031	2.88	N	183300	500	52 억		2714216	N	N	1455	N	00	N
21	20240529	130927	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87400	-1600	5	-1.80	8390346900	95558	84.72	89200	89700	86600	115700	62300	89000	87803.70	25.95	0	35345	91666	90332	89366	88032	87066	89850	87550	52	26700	500	67640	100	1	10460684	9143	28.47	4.30	12	0.91	3070.00	20347.00	98400	20240516	-11.18	44100	20230524	98.19	98400	-11.18	20240516	56000	56.07	20240206	98400	-11.18	20240516	44200	97.74	20231031	2.88	N	183300	500	52 억		2714216	N	N	1455	N	00	N
22	20240529	120930	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87500	-1500	5	-1.69	7835214500	89211	79.09	89200	89700	86600	115700	62300	89000	87827.88	25.95	0	31772	91666	90332	89366	88032	87066	89850	87550	52	26700	500	67640	100	1	10460684	9153	28.50	4.30	12	0.85	3070.00	20347.00	98400	20240516	-11.08	44100	20230524	98.41	98400	-11.08	20240516	56000	56.25	20240206	98400	-11.08	20240516	44200	97.96	20231031	2.88	N	183300	500	52 억		2714216	N	N	1455	N	00	N
23	20240529	110927	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	87900	-1100	5	-1.24	7271860800	82778	73.39	89200	89700	86600	115700	62300	89000	87847.73	25.95	0	30745	91666	90332	89366	88032	87066	89850	87550	52	26700	500	67640	100	1	10460684	9195	28.63	4.32	12	0.79	3070.00	20347.00	98400	20240516	-10.67	44100	20230524	99.32	98400	-10.67	20240516	56000	56.96	20240206	98400	-10.67	20240516	44200	98.87	20231031	2.88	N	183300	500	52 억		2714216	N	N	1455	N	00	N
24	20240529	100924	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	86800	-2200	5	-2.47	6170968500	70218	62.25	89200	89700	86600	115700	62300	89000	87882.98	25.95	0	25286	91666	90332	89366	88032	87066	89850	87550	52	26700	500	67640	100	1	10460684	9080	28.27	4.27	12	0.67	3070.00	20347.00	98400	20240516	-11.79	44100	20230524	96.83	98400	-11.79	20240516	56000	55.00	20240206	98400	-11.79	20240516	44200	96.38	20231031	2.88	N	183300	500	52 억		2714216	N	N	1455	N	00	N
25	20240529	090921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89100	100	2	0.11	1028306400	11587	10.27	89200	89700	88100	115700	62300	89000	88746.54	25.95	0	4414	91666	90332	89366	88032	87066	89850	87550	52	26700	500	67640	100	1	10460684	9320	29.02	4.38	12	0.11	3070.00	20347.00	98400	20240516	-9.45	44100	20230524	102.04	98400	-9.45	20240516	56000	59.11	20240206	98400	-9.45	20240516	44200	101.58	20231031	2.88	N	183300	500	52 억		2714216	N	N	1455	N	00	N
26	20240528	160919	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89000	-1200	5	-1.33	10005122300	112260	62.70	90300	90700	88400	117200	63200	90200	89124.78	26.05	0	2713	93133	91666	89933	88466	86733	92400	89200	52	27000	500	68550	100	1	10460684	9310	28.99	4.37	12	1.07	3070.00	20347.00	98400	20240516	-9.55	43450	20230519	104.83	98400	-9.55	20240516	56000	58.93	20240206	98400	-9.55	20240516	44200	101.36	20231031	3.10	N	183300	500	52 억		2724596	N	N	1455	N	00	N
27	20240528	150921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89400	-800	5	-0.89	9491566700	106498	59.48	90300	90700	88400	117200	63200	90200	89124.36	26.05	0	1167	93133	91666	89933	88466	86733	92400	89200	52	27000	500	68550	100	1	10460684	9352	29.12	4.39	12	1.02	3070.00	20347.00	98400	20240516	-9.15	43450	20230519	105.75	98400	-9.15	20240516	56000	59.64	20240206	98400	-9.15	20240516	44200	102.26	20231031	3.10	N	183300	500	52 억		2724596	N	N	410	N	00	N
28	20240528	140923	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89200	-1000	5	-1.11	8480903100	95173	53.15	90300	90700	88400	117200	63200	90200	89110.38	26.05	0	1493	93133	91666	89933	88466	86733	92400	89200	52	27000	500	68550	100	1	10460684	9331	29.06	4.38	12	0.91	3070.00	20347.00	98400	20240516	-9.35	43450	20230519	105.29	98400	-9.35	20240516	56000	59.29	20240206	98400	-9.35	20240516	44200	101.81	20231031	3.10	N	183300	500	52 억		2724596	N	N	410	N	00	N
29	20240528	130919	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89100	-1100	5	-1.22	7056088100	79147	44.20	90300	90700	88400	117200	63200	90200	89151.67	26.05	0	165	93133	91666	89933	88466	86733	92400	89200	52	27000	500	68550	100	1	10460684	9320	29.02	4.38	12	0.76	3070.00	20347.00	98400	20240516	-9.45	43450	20230519	105.06	98400	-9.45	20240516	56000	59.11	20240206	98400	-9.45	20240516	44200	101.58	20231031	3.10	N	183300	500	52 억		2724596	N	N	410	N	00	N
30	20240528	120919	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89100	-1100	5	-1.22	6359330800	71322	39.83	90300	90700	88400	117200	63200	90200	89163.65	26.05	0	1204	93133	91666	89933	88466	86733	92400	89200	52	27000	500	68550	100	1	10460684	9320	29.02	4.38	12	0.68	3070.00	20347.00	98400	20240516	-9.45	43450	20230519	105.06	98400	-9.45	20240516	56000	59.11	20240206	98400	-9.45	20240516	44200	101.58	20231031	3.10	N	183300	500	52 억		2724596	N	N	410	N	00	N
31	20240528	110904	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89000	-1200	5	-1.33	5531632400	62031	34.64	90300	90700	88400	117200	63200	90200	89175.27	26.05	0	1825	93133	91666	89933	88466	86733	92400	89200	52	27000	500	68550	100	1	10460684	9310	28.99	4.37	12	0.59	3070.00	20347.00	98400	20240516	-9.55	43450	20230519	104.83	98400	-9.55	20240516	56000	58.93	20240206	98400	-9.55	20240516	44200	101.36	20231031	3.10	N	183300	500	52 억		2724596	N	N	410	N	00	N
32	20240528	100920	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88900	-1300	5	-1.44	3470085300	38891	21.72	90300	90700	88400	117200	63200	90200	89225.90	26.05	0	1463	93133	91666	89933	88466	86733	92400	89200	52	27000	500	68550	100	1	10460684	9300	28.96	4.37	12	0.37	3070.00	20347.00	98400	20240516	-9.65	43450	20230519	104.60	98400	-9.65	20240516	56000	58.75	20240206	98400	-9.65	20240516	44200	101.13	20231031	3.10	N	183300	500	52 억		2724596	N	N	410	N	00	N
33	20240528	090922	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90600	400	2	0.44	357928200	3984	2.23	90300	90600	89300	117200	63200	90200	89841.33	26.05	0	407	93133	91666	89933	88466	86733	92400	89200	52	27000	500	68550	100	1	10460684	9477	29.51	4.45	12	0.04	3070.00	20347.00	98400	20240516	-7.93	43450	20230519	108.52	98400	-7.93	20240516	56000	61.79	20240206	98400	-7.93	20240516	44200	104.98	20231031	3.10	N	183300	500	52 억		2724596	N	N	410	N	00	N
34	20240527	160906	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90200	-700	5	-0.77	15954512200	178664	101.28	90100	91400	88200	118100	63700	90900	89297.84	25.58	0	33295	94700	92800	90600	88700	86500	91700	87600	52	27200	500	69080	100	1	10460684	9436	29.38	4.43	12	1.71	3070.00	20347.00	98400	20240516	-8.33	42500	20230518	112.24	98400	-8.33	20240516	56000	61.07	20240206	98400	-8.33	20240516	44200	104.07	20231031	3.29	N	183300	500	52 억		2675692	N	N	410	N	00	N
35	20240527	150921	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90100	-800	5	-0.88	15253079100	170871	96.86	90100	91400	88200	118100	63700	90900	89265.86	25.58	0	33800	94700	92800	90600	88700	86500	91700	87600	52	27200	500	69080	100	1	10460684	9425	29.35	4.43	12	1.63	3070.00	20347.00	98400	20240516	-8.43	42500	20230518	112.00	98400	-8.43	20240516	56000	60.89	20240206	98400	-8.43	20240516	44200	103.85	20231031	3.29	N	183300	500	52 억		2675692	N	N	380	N	00	N
36	20240527	140918	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88400	-2500	5	-2.75	12579547700	140880	79.86	90100	91400	88300	118100	63700	90900	89291.72	25.58	0	26500	94700	92800	90600	88700	86500	91700	87600	52	27200	500	69080	100	1	10460684	9247	28.79	4.34	12	1.35	3070.00	20347.00	98400	20240516	-10.16	42500	20230518	108.00	98400	-10.16	20240516	56000	57.86	20240206	98400	-10.16	20240516	44200	100.00	20231031	3.29	N	183300	500	52 억		2675692	N	N	380	N	00	N
37	20240527	130918	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88900	-2000	5	-2.20	11274460100	126154	71.51	90100	91400	88300	118100	63700	90900	89369.63	25.58	0	26255	94700	92800	90600	88700	86500	91700	87600	52	27200	500	69080	100	1	10460684	9300	28.96	4.37	12	1.21	3070.00	20347.00	98400	20240516	-9.65	42500	20230518	109.18	98400	-9.65	20240516	56000	58.75	20240206	98400	-9.65	20240516	44200	101.13	20231031	3.29	N	183300	500	52 억		2675692	N	N	380	N	00	N
38	20240527	120918	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89000	-1900	5	-2.09	9679492200	108169	61.32	90100	91400	88300	118100	63700	90900	89483.84	25.58	0	20911	94700	92800	90600	88700	86500	91700	87600	52	27200	500	69080	100	1	10460684	9310	28.99	4.37	12	1.03	3070.00	20347.00	98400	20240516	-9.55	42500	20230518	109.41	98400	-9.55	20240516	56000	58.93	20240206	98400	-9.55	20240516	44200	101.36	20231031	3.29	N	183300	500	52 억		2675692	N	N	380	N	00	N
39	20240527	110918	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	88700	-2200	5	-2.42	8817054700	98457	55.81	90100	91400	88300	118100	63700	90900	89551.23	25.58	0	18523	94700	92800	90600	88700	86500	91700	87600	52	27200	500	69080	100	1	10460684	9279	28.89	4.36	12	0.94	3070.00	20347.00	98400	20240516	-9.86	42500	20230518	108.71	98400	-9.86	20240516	56000	58.39	20240206	98400	-9.86	20240516	44200	100.68	20231031	3.29	N	183300	500	52 억		2675692	N	N	380	N	00	N
40	20240527	100916	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89700	-1200	5	-1.32	5351806000	59468	33.71	90100	91400	89000	118100	63700	90900	89993.49	25.58	0	1411	94700	92800	90600	88700	86500	91700	87600	52	27200	500	69080	100	1	10460684	9383	29.22	4.41	12	0.57	3070.00	20347.00	98400	20240516	-8.84	42500	20230518	111.06	98400	-8.84	20240516	56000	60.18	20240206	98400	-8.84	20240516	44200	102.94	20231031	3.29	N	183300	500	52 억		2675692	N	N	380	N	00	N
41	20240527	090917	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91000	100	2	0.11	509466400	5630	3.19	90100	91300	89900	118100	63700	90900	90485.40	25.58	0	-116	94700	92800	90600	88700	86500	91700	87600	52	27200	500	69080	100	1	10460684	9519	29.64	4.47	12	0.05	3070.00	20347.00	98400	20240516	-7.52	42500	20230518	114.12	98400	-7.52	20240516	56000	62.50	20240206	98400	-7.52	20240516	44200	105.88	20231031	3.29	N	183300	500	52 억		2675692	N	N	380	N	00	N
42	20240524	160827	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90900	-2800	5	-2.99	15850370900	175971	104.65	92000	92500	88400	121800	65600	93700	90072.92	25.42	0	20495	100633	97166	94933	91466	89233	96050	90350	52	28100	500	71210	100	1	10460684	9509	29.61	4.47	12	1.68	3070.00	20347.00	98400	20240516	-7.62	41550	20230517	118.77	98400	-7.62	20240516	56000	62.32	20240206	98400	-7.62	20240516	44100	106.12	20230524	3.40	N	183300	500	52 억		2658970	N	N	380	N	00	N
43	20240524	150828	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90800	-2900	5	-3.09	15395755600	170965	101.67	92000	92500	88400	121800	65600	93700	90051.66	25.42	0	21298	100633	97166	94933	91466	89233	96050	90350	52	28100	500	71210	100	1	10460684	9498	29.58	4.46	12	1.63	3070.00	20347.00	98400	20240516	-7.72	41550	20230517	118.53	98400	-7.72	20240516	56000	62.14	20240206	98400	-7.72	20240516	44100	105.90	20230524	3.40	N	183300	500	52 억		2658970	N	N	7926	N	00	N
44	20240524	140833	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90600	-3100	5	-3.31	13741938600	152741	90.84	92000	92500	88400	121800	65600	93700	89968.40	25.42	0	23594	100633	97166	94933	91466	89233	96050	90350	52	28100	500	71210	100	1	10460684	9477	29.51	4.45	12	1.46	3070.00	20347.00	98400	20240516	-7.93	41550	20230517	118.05	98400	-7.93	20240516	56000	61.79	20240206	98400	-7.93	20240516	44100	105.44	20230524	3.40	N	183300	500	52 억		2658970	N	N	7926	N	00	N
45	20240524	130829	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89900	-3800	5	-4.06	11949949300	132921	79.05	92000	92500	88400	121800	65600	93700	89902.07	25.42	0	19040	100633	97166	94933	91466	89233	96050	90350	52	28100	500	71210	100	1	10460684	9404	29.28	4.42	12	1.27	3070.00	20347.00	98400	20240516	-8.64	41550	20230517	116.37	98400	-8.64	20240516	56000	60.54	20240206	98400	-8.64	20240516	44100	103.85	20230524	3.40	N	183300	500	52 억		2658970	N	N	7926	N	00	N
46	20240524	120831	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90200	-3500	5	-3.74	9007594400	100033	59.49	92000	92500	88400	121800	65600	93700	90045.50	25.42	0	5434	100633	97166	94933	91466	89233	96050	90350	52	28100	500	71210	100	1	10460684	9436	29.38	4.43	12	0.96	3070.00	20347.00	98400	20240516	-8.33	41550	20230517	117.09	98400	-8.33	20240516	56000	61.07	20240206	98400	-8.33	20240516	44100	104.54	20230524	3.40	N	183300	500	52 억		2658970	N	N	7926	N	00	N
47	20240524	110827	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90400	-3300	5	-3.52	8240177300	91543	54.44	92000	92500	88400	121800	65600	93700	90013.48	25.42	0	4375	100633	97166	94933	91466	89233	96050	90350	52	28100	500	71210	100	1	10460684	9456	29.45	4.44	12	0.88	3070.00	20347.00	98400	20240516	-8.13	41550	20230517	117.57	98400	-8.13	20240516	56000	61.43	20240206	98400	-8.13	20240516	44100	104.99	20230524	3.40	N	183300	500	52 억		2658970	N	N	7926	N	00	N
48	20240524	100835	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90600	-3100	5	-3.31	6685237600	74354	44.22	92000	92500	88400	121800	65600	93700	89909.91	25.42	0	4007	100633	97166	94933	91466	89233	96050	90350	52	28100	500	71210	100	1	10460684	9477	29.51	4.45	12	0.71	3070.00	20347.00	98400	20240516	-7.93	41550	20230517	118.05	98400	-7.93	20240516	56000	61.79	20240206	98400	-7.93	20240516	44100	105.44	20230524	3.40	N	183300	500	52 억		2658970	N	N	7926	N	00	N
49	20240524	090829	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91300	-2400	5	-2.56	1431662100	15712	9.34	92000	92500	89800	121800	65600	93700	91115.73	25.42	0	-583	100633	97166	94933	91466	89233	96050	90350	52	28100	500	71210	100	1	10460684	9551	29.74	4.49	12	0.15	3070.00	20347.00	98400	20240516	-7.22	41550	20230517	119.74	98400	-7.22	20240516	56000	63.04	20240206	98400	-7.22	20240516	44100	107.03	20230524	3.40	N	183300	500	52 억		2658970	N	N	7926	N	00	N
50	20240523	160826	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	93700	-1900	5	-1.99	15877047200	167390	102.22	97000	98400	92700	124200	67000	95600	94851.32	25.07	0	18060	99266	97432	94666	92832	90066	98350	93750	52	28600	500	72650	100	1	10460684	9802	30.52	4.61	12	1.60	3070.00	20347.00	98400	20240516	-4.78	41550	20230517	125.51	98400	0.00	20240516	56000	67.32	20240206	98400	-4.78	20240516	44100	112.47	20230524	3.53	N	183300	500	52 억		2622823	N	N	7926	N	00	N
51	20240523	150831	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	93600	-2000	5	-2.09	15386419200	162149	99.02	97000	98400	92700	124200	67000	95600	94890.34	25.07	0	16976	99266	97432	94666	92832	90066	98350	93750	52	28600	500	72650	100	1	10460684	9791	30.49	4.60	12	1.55	3070.00	20347.00	98400	20240516	-4.88	41550	20230517	125.27	98400	0.00	20240516	56000	67.14	20240206	98400	-4.88	20240516	44100	112.24	20230524	3.53	N	183300	500	52 억		2622823	N	N	716	N	00	N
52	20240523	140833	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	95000	-600	5	-0.63	11060858300	115928	70.80	97000	98400	93000	124200	67000	95600	95411.34	25.07	0	-152	99266	97432	94666	92832	90066	98350	93750	52	28600	500	72650	100	1	10460684	9938	30.94	4.67	12	1.11	3070.00	20347.00	98400	20240516	-3.46	41550	20230517	128.64	98400	0.00	20240516	56000	69.64	20240206	98400	-3.46	20240516	44100	115.42	20230524	3.53	N	183300	500	52 억		2622823	N	N	716	N	00	N
53	20240523	130831	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	95800	200	2	0.21	9918892700	103938	63.47	97000	98400	93000	124200	67000	95600	95430.76	25.07	0	-552	99266	97432	94666	92832	90066	98350	93750	52	28600	500	72650	100	1	10460684	10021	31.21	4.71	12	0.99	3070.00	20347.00	98400	20240516	-2.64	41550	20230517	130.57	98400	0.00	20240516	56000	71.07	20240206	98400	-2.64	20240516	44100	117.23	20230524	3.53	N	183300	500	52 억		2622823	N	N	716	N	00	N
54	20240523	120827	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	95700	100	2	0.10	8900865900	93312	56.98	97000	98400	93000	124200	67000	95600	95388.08	25.07	0	-2277	99266	97432	94666	92832	90066	98350	93750	52	28600	500	72650	100	1	10460684	10011	31.17	4.70	12	0.89	3070.00	20347.00	98400	20240516	-2.74	41550	20230517	130.32	98400	0.00	20240516	56000	70.89	20240206	98400	-2.74	20240516	44100	117.01	20230524	3.53	N	183300	500	52 억		2622823	N	N	716	N	00	N
55	20240523	110825	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	95500	-100	5	-0.10	8098886400	84897	51.85	97000	98400	93000	124200	67000	95600	95396.46	25.07	0	-3796	99266	97432	94666	92832	90066	98350	93750	52	28600	500	72650	100	1	10460684	9990	31.11	4.69	12	0.81	3070.00	20347.00	98400	20240516	-2.95	41550	20230517	129.84	98400	0.00	20240516	56000	70.54	20240206	98400	-2.95	20240516	44100	116.55	20230524	3.53	N	183300	500	52 억		2622823	N	N	716	N	00	N
56	20240523	100828	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	95800	200	2	0.21	6862939000	71896	43.91	97000	98400	93000	124200	67000	95600	95456.35	25.07	0	-5974	99266	97432	94666	92832	90066	98350	93750	52	28600	500	72650	100	1	10460684	10021	31.21	4.71	12	0.69	3070.00	20347.00	98400	20240516	-2.64	41550	20230517	130.57	98400	0.00	20240516	56000	71.07	20240206	98400	-2.64	20240516	44100	117.23	20230524	3.53	N	183300	500	52 억		2622823	N	N	716	N	00	N
57	20240523	090831	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	94900	-700	5	-0.73	2187466900	22588	13.79	97000	98400	94900	124200	67000	95600	96845.52	25.07	0	-2739	99266	97432	94666	92832	90066	98350	93750	52	28600	500	72650	100	1	10460684	9927	30.91	4.66	12	0.22	3070.00	20347.00	98400	20240516	-3.56	41550	20230517	128.40	98400	0.00	20240516	56000	69.46	20240206	98400	-3.56	20240516	44100	115.19	20230524	3.53	N	183300	500	52 억		2622823	N	N	716	N	00	N
58	20240522	160819	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95600	2900	2	3.13	15450453900	161975	112.01	92900	96500	91900	120500	64900	92700	95387.33	25.04	0	-13070	95033	93866	92033	90866	89033	92950	89950	52	27800	500	70450	100	1	10460684	10000	31.14	4.70	12	1.55	3070.00	20347.00	98400	20240516	-2.85	41550	20230517	130.08	98400	-2.85	20240516	56000	70.71	20240206	98400	-2.85	20240516	44100	116.78	20230524	3.59	N	183300	500	52 억		2619375	N	N	716	N	00	N
59	20240522	150825	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95800	3100	2	3.34	14719751200	154335	106.72	92900	96500	91900	120500	64900	92700	95375.33	25.04	0	-13408	95033	93866	92033	90866	89033	92950	89950	52	27800	500	70450	100	1	10460684	10021	31.21	4.71	12	1.48	3070.00	20347.00	98400	20240516	-2.64	41550	20230517	130.57	98400	-2.64	20240516	56000	71.07	20240206	98400	-2.64	20240516	44100	117.23	20230524	3.59	N	183300	500	52 억		2619375	N	N	1945	N	00	N
60	20240522	140826	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	96000	3300	2	3.56	12362912800	129749	89.72	92900	96500	91900	120500	64900	92700	95283.30	25.04	0	-7793	95033	93866	92033	90866	89033	92950	89950	52	27800	500	70450	100	1	10460684	10042	31.27	4.72	12	1.24	3070.00	20347.00	98400	20240516	-2.44	41550	20230517	131.05	98400	-2.44	20240516	56000	71.43	20240206	98400	-2.44	20240516	44100	117.69	20230524	3.59	N	183300	500	52 억		2619375	N	N	1945	N	00	N
61	20240522	130823	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95600	2900	2	3.13	9408127300	99010	68.47	92900	96400	91900	120500	64900	92700	95021.99	25.04	0	-1323	95033	93866	92033	90866	89033	92950	89950	52	27800	500	70450	100	1	10460684	10000	31.14	4.70	12	0.95	3070.00	20347.00	98400	20240516	-2.85	41550	20230517	130.08	98400	-2.85	20240516	56000	70.71	20240206	98400	-2.85	20240516	44100	116.78	20230524	3.59	N	183300	500	52 억		2619375	N	N	1945	N	00	N
62	20240522	120925	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95400	2700	2	2.91	8060704400	84886	58.70	92900	96400	91900	120500	64900	92700	94959.17	25.04	0	-65	95033	93866	92033	90866	89033	92950	89950	52	27800	500	70450	100	1	10460684	9979	31.07	4.69	12	0.81	3070.00	20347.00	98400	20240516	-3.05	41550	20230517	129.60	98400	-3.05	20240516	56000	70.36	20240206	98400	-3.05	20240516	44100	116.33	20230524	3.59	N	183300	500	52 억		2619375	N	N	1945	N	00	N
63	20240522	110828	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94900	2200	2	2.37	7152773400	75337	52.10	92900	96400	91900	120500	64900	92700	94943.70	25.04	0	2323	95033	93866	92033	90866	89033	92950	89950	52	27800	500	70450	100	1	10460684	9927	30.91	4.66	12	0.72	3070.00	20347.00	98400	20240516	-3.56	41550	20230517	128.40	98400	-3.56	20240516	56000	69.46	20240206	98400	-3.56	20240516	44100	115.19	20230524	3.59	N	183300	500	52 억		2619375	N	N	1945	N	00	N
64	20240522	100825	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95900	3200	2	3.45	4578239500	48410	33.48	92900	95900	91900	120500	64900	92700	94572.19	25.04	0	1556	95033	93866	92033	90866	89033	92950	89950	52	27800	500	70450	100	1	10460684	10032	31.24	4.71	12	0.46	3070.00	20347.00	98400	20240516	-2.54	41550	20230517	130.81	98400	-2.54	20240516	56000	71.25	20240206	98400	-2.54	20240516	44100	117.46	20230524	3.59	N	183300	500	52 억		2619375	N	N	1945	N	00	N
65	20240522	090826	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92800	100	2	0.11	441887400	4775	3.30	92900	93200	91900	120500	64900	92700	92541.86	25.04	0	-982	95033	93866	92033	90866	89033	92950	89950	52	27800	500	70450	100	1	10460684	9708	30.23	4.56	12	0.05	3070.00	20347.00	98400	20240516	-5.69	41550	20230517	123.35	98400	-5.69	20240516	56000	65.71	20240206	98400	-5.69	20240516	44100	110.43	20230524	3.59	N	183300	500	52 억		2619375	N	N	1945	N	00	N
66	20240521	160816	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92700	-300	5	-0.32	13267240200	143973	91.63	93000	93200	90200	120900	65100	93000	92149.50	24.81	0	38018	95600	94300	92900	91600	90200	94950	92250	52	27900	500	70680	100	1	10460684	9697	30.20	4.56	12	1.38	3070.00	20347.00	98400	20240516	-5.79	41550	20230517	123.10	98400	-5.79	20240516	56000	65.54	20240206	98400	-5.79	20240516	44100	110.20	20230524	3.57	N	183300	500	52 억		2595811	N	N	1945	N	00	N
67	20240521	150822	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92700	-300	5	-0.32	12746136400	138346	88.04	93000	93200	90200	120900	65100	93000	92132.30	24.81	0	36106	95600	94300	92900	91600	90200	94950	92250	52	27900	500	70680	100	1	10460684	9697	30.20	4.56	12	1.32	3070.00	20347.00	98400	20240516	-5.79	41550	20230517	123.10	98400	-5.79	20240516	56000	65.54	20240206	98400	-5.79	20240516	44100	110.20	20230524	3.57	N	183300	500	52 억		2595811	N	N	19	N	00	N
68	20240521	140821	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	93100	100	2	0.11	11389108200	123701	78.72	93000	93200	90200	120900	65100	93000	92069.65	24.81	0	32867	95600	94300	92900	91600	90200	94950	92250	52	27900	500	70680	100	1	10460684	9739	30.33	4.58	12	1.18	3070.00	20347.00	98400	20240516	-5.39	41550	20230517	124.07	98400	-5.39	20240516	56000	66.25	20240206	98400	-5.39	20240516	44100	111.11	20230524	3.57	N	183300	500	52 억		2595811	N	N	19	N	00	N
69	20240521	130821	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92900	-100	5	-0.11	9927191400	107959	68.71	93000	93200	90200	120900	65100	93000	91953.34	24.81	0	28996	95600	94300	92900	91600	90200	94950	92250	52	27900	500	70680	100	1	10460684	9718	30.26	4.57	12	1.03	3070.00	20347.00	98400	20240516	-5.59	41550	20230517	123.59	98400	-5.59	20240516	56000	65.89	20240206	98400	-5.59	20240516	44100	110.66	20230524	3.57	N	183300	500	52 억		2595811	N	N	19	N	00	N
70	20240521	120820	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92400	-600	5	-0.65	8635968100	94037	59.85	93000	93200	90200	120900	65100	93000	91835.84	24.81	0	25129	95600	94300	92900	91600	90200	94950	92250	52	27900	500	70680	100	1	10460684	9666	30.10	4.54	12	0.90	3070.00	20347.00	98400	20240516	-6.10	41550	20230517	122.38	98400	-6.10	20240516	56000	65.00	20240206	98400	-6.10	20240516	44100	109.52	20230524	3.57	N	183300	500	52 억		2595811	N	N	19	N	00	N
71	20240521	110821	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92100	-900	5	-0.97	7371070800	80260	51.08	93000	93200	90200	120900	65100	93000	91839.89	24.81	0	20594	95600	94300	92900	91600	90200	94950	92250	52	27900	500	70680	100	1	10460684	9634	30.00	4.53	12	0.77	3070.00	20347.00	98400	20240516	-6.40	41550	20230517	121.66	98400	-6.40	20240516	56000	64.46	20240206	98400	-6.40	20240516	44100	108.84	20230524	3.57	N	183300	500	52 억		2595811	N	N	19	N	00	N
72	20240521	100820	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92200	-800	5	-0.86	6048257100	65930	41.96	93000	93200	90200	120900	65100	93000	91737.54	24.81	0	15858	95600	94300	92900	91600	90200	94950	92250	52	27900	500	70680	100	1	10460684	9645	30.03	4.53	12	0.63	3070.00	20347.00	98400	20240516	-6.30	41550	20230517	121.90	98400	-6.30	20240516	56000	64.64	20240206	98400	-6.30	20240516	44100	109.07	20230524	3.57	N	183300	500	52 억		2595811	N	N	19	N	00	N
73	20240521	090817	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91300	-1700	5	-1.83	1869433100	20475	13.03	93000	93000	90700	120900	65100	93000	91303.12	24.81	0	-767	95600	94300	92900	91600	90200	94950	92250	52	27900	500	70680	100	1	10460684	9551	29.74	4.49	12	0.20	3070.00	20347.00	98400	20240516	-7.22	41550	20230517	119.74	98400	-7.22	20240516	56000	63.04	20240206	98400	-7.22	20240516	44100	107.03	20230524	3.57	N	183300	500	52 억		2595811	N	N	19	N	00	N
74	20240517	160822	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92700	-1700	5	-1.80	14654550600	157099	44.68	95000	95400	92000	122700	66100	94400	93282.72	24.60	0	30610	101600	98000	94800	91200	88000	96400	89600	52	28300	500	71740	100	1	10460684	9697	30.20	4.56	12	1.50	3070.00	20347.00	98400	20240516	-5.79	41550	20230517	123.10	98400	-5.79	20240516	56000	65.54	20240206	98400	-5.79	20240516	41550	123.10	20230517	3.31	N	183300	500	52 억		2573274	N	N	183	N	00	N
75	20240517	150826	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92800	-1600	5	-1.69	14079177300	150889	42.91	95000	95400	92000	122700	66100	94400	93307.45	24.60	0	29726	101600	98000	94800	91200	88000	96400	89600	52	28300	500	71740	100	1	10460684	9708	30.23	4.56	12	1.44	3070.00	20347.00	98400	20240516	-5.69	41550	20230517	123.35	98400	-5.69	20240516	56000	65.71	20240206	98400	-5.69	20240516	41550	123.35	20230517	3.31	N	183300	500	52 억		2573274	N	N	773	N	00	N
76	20240517	140819	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92700	-1700	5	-1.80	13016374600	139437	39.66	95000	95400	92000	122700	66100	94400	93348.75	24.60	0	28085	101600	98000	94800	91200	88000	96400	89600	52	28300	500	71740	100	1	10460684	9697	30.20	4.56	12	1.33	3070.00	20347.00	98400	20240516	-5.79	41550	20230517	123.10	98400	-5.79	20240516	56000	65.54	20240206	98400	-5.79	20240516	41550	123.10	20230517	3.31	N	183300	500	52 억		2573274	N	N	773	N	00	N
77	20240517	130811	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92400	-2000	5	-2.12	11957582200	127990	36.40	95000	95400	92000	122700	66100	94400	93425.15	24.60	0	25999	101600	98000	94800	91200	88000	96400	89600	52	28300	500	71740	100	1	10460684	9666	30.10	4.54	12	1.22	3070.00	20347.00	98400	20240516	-6.10	41550	20230517	122.38	98400	-6.10	20240516	56000	65.00	20240206	98400	-6.10	20240516	41550	122.38	20230517	3.31	N	183300	500	52 억		2573274	N	N	773	N	00	N
78	20240517	120812	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92800	-1600	5	-1.69	10202282800	109017	31.00	95000	95400	92300	122700	66100	94400	93583.58	24.60	0	20905	101600	98000	94800	91200	88000	96400	89600	52	28300	500	71740	100	1	10460684	9708	30.23	4.56	12	1.04	3070.00	20347.00	98400	20240516	-5.69	41550	20230517	123.35	98400	-5.69	20240516	56000	65.71	20240206	98400	-5.69	20240516	41550	123.35	20230517	3.31	N	183300	500	52 억		2573274	N	N	773	N	00	N
79	20240517	110812	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	93800	-600	5	-0.64	9138288500	97614	27.76	95000	95400	92300	122700	66100	94400	93615.77	24.60	0	17916	101600	98000	94800	91200	88000	96400	89600	52	28300	500	71740	100	1	10460684	9812	30.55	4.61	12	0.93	3070.00	20347.00	98400	20240516	-4.67	41550	20230517	125.75	98400	-4.67	20240516	56000	67.50	20240206	98400	-4.67	20240516	41550	125.75	20230517	3.31	N	183300	500	52 억		2573274	N	N	773	N	00	N
80	20240517	100808	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	93900	-500	5	-0.53	6625785100	70882	20.16	95000	95400	92300	122700	66100	94400	93474.97	24.60	0	14021	101600	98000	94800	91200	88000	96400	89600	52	28300	500	71740	100	1	10460684	9823	30.59	4.61	12	0.68	3070.00	20347.00	98400	20240516	-4.57	41550	20230517	125.99	98400	-4.57	20240516	56000	67.68	20240206	98400	-4.57	20240516	41550	125.99	20230517	3.31	N	183300	500	52 억		2573274	N	N	773	N	00	N
81	20240517	090813	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	93700	-700	5	-0.74	1516821700	16034	4.56	95000	95400	93600	122700	66100	94400	94601.59	24.60	0	2155	101600	98000	94800	91200	88000	96400	89600	52	28300	500	71740	100	1	10460684	9802	30.52	4.61	12	0.15	3070.00	20347.00	98400	20240516	-4.78	41550	20230517	125.51	98400	-4.78	20240516	56000	67.32	20240206	98400	-4.78	20240516	41550	125.51	20230517	3.31	N	183300	500	52 억		2573274	N	N	773	N	00	N
82	20240516	160805	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	94400	-2600	5	-2.68	33194249200	350693	92.13	97000	98400	91600	126100	67900	97000	94653.50	25.12	0	-18042	102333	99666	94833	92166	87333	101000	93500	52	29100	500	73720	100	1	10460684	9875	30.75	4.64	12	3.35	3070.00	20347.00	98400	20240516	-4.07	41550	20230517	127.20	98400	-4.07	20240516	56000	68.57	20240206	98400	-4.07	20240516	41550	127.20	20230517	3.31	N	183300	500	52 억		2627929	N	N	740	N	00	N
83	20240516	150804	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	95100	-1900	5	-1.96	32380781700	342094	89.87	97000	98400	91600	126100	67900	97000	94654.63	25.12	0	-19389	102333	99666	94833	92166	87333	101000	93500	52	29100	500	73720	100	1	10460684	9948	30.98	4.67	12	3.27	3070.00	20347.00	98400	20240516	-3.35	41550	20230517	128.88	98400	-3.35	20240516	56000	69.82	20240206	98400	-3.35	20240516	41550	128.88	20230517	3.31	N	183300	500	52 억		2627929	N	N	1	N	00	N
84	20240516	140810	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	96200	-800	5	-0.82	27473638300	290894	76.42	97000	98400	91600	126100	67900	97000	94445.53	25.12	0	-25491	102333	99666	94833	92166	87333	101000	93500	52	29100	500	73720	100	1	10460684	10063	31.34	4.73	12	2.78	3070.00	20347.00	98400	20240516	-2.24	41550	20230517	131.53	98400	-2.24	20240516	56000	71.79	20240206	98400	-2.24	20240516	41550	131.53	20230517	3.31	N	183300	500	52 억		2627929	N	N	1	N	00	N
85	20240516	130806	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	94300	-2700	5	-2.78	22325870400	236850	62.22	97000	98400	91600	126100	67900	97000	94261.64	25.12	0	-26711	102333	99666	94833	92166	87333	101000	93500	52	29100	500	73720	100	1	10460684	9864	30.72	4.63	12	2.26	3070.00	20347.00	98400	20240516	-4.17	41550	20230517	126.96	98400	-4.17	20240516	56000	68.39	20240206	98400	-4.17	20240516	41550	126.96	20230517	3.31	N	183300	500	52 억		2627929	N	N	1	N	00	N
86	20240516	120804	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	94700	-2300	5	-2.37	19853098800	210702	55.35	97000	98400	91600	126100	67900	97000	94223.59	25.12	0	-24441	102333	99666	94833	92166	87333	101000	93500	52	29100	500	73720	100	1	10460684	9906	30.85	4.65	12	2.01	3070.00	20347.00	98400	20240516	-3.76	41550	20230517	127.92	98400	-3.76	20240516	56000	69.11	20240206	98400	-3.76	20240516	41550	127.92	20230517	3.31	N	183300	500	52 억		2627929	N	N	1	N	00	N
87	20240516	110801	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	93200	-3800	5	-3.92	16716675600	177363	46.59	97000	98400	91600	126100	67900	97000	94251.20	25.12	0	-24289	102333	99666	94833	92166	87333	101000	93500	52	29100	500	73720	100	1	10460684	9749	30.36	4.58	12	1.70	3070.00	20347.00	98400	20240516	-5.28	41550	20230517	124.31	98400	-5.28	20240516	56000	66.43	20240206	98400	-5.28	20240516	41550	124.31	20230517	3.31	N	183300	500	52 억		2627929	N	N	1	N	00	N
88	20240516	100805	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	91900	-5100	5	-5.26	13501546500	142820	37.52	97000	98400	91600	126100	67900	97000	94535.40	25.12	0	-20939	102333	99666	94833	92166	87333	101000	93500	52	29100	500	73720	100	1	10460684	9613	29.93	4.52	12	1.37	3070.00	20347.00	98400	20240516	-6.61	41550	20230517	121.18	98400	-6.61	20240516	56000	64.11	20240206	98400	-6.61	20240516	41550	121.18	20230517	3.31	N	183300	500	52 억		2627929	N	N	1	N	00	N
89	20240516	090805	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	96600	-400	5	-0.41	3236990400	33231	8.73	97000	98400	96600	126100	67900	97000	97408.76	25.12	0	1388	102333	99666	94833	92166	87333	101000	93500	52	29100	500	73720	100	1	10460684	10105	31.47	4.75	12	0.32	3070.00	20347.00	98400	20240516	-1.83	41550	20230517	132.49	98400	-1.83	20240516	56000	72.50	20240206	98400	-1.83	20240516	41550	132.49	20230517	3.31	N	183300	500	52 억		2627929	N	N	1	N	00	N
90	20240514	160814	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	97000	5400	2	5.90	35701160300	379905	411.27	90800	97500	90000	119000	64200	91600	93969.58	25.34	0	-20553	96733	94166	92133	89566	87533	93150	88550	52	27400	500	69610	100	1	10460684	10147	31.60	4.77	12	3.63	3070.00	20347.00	97500	20240514	-0.51	41550	20230517	133.45	97500	-0.51	20240514	56000	73.21	20240206	97500	-0.51	20240514	41550	133.45	20230517	3.29	N	183300	500	52 억		2650531	N	N	1	N	00	N
91	20240514	150817	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	95000	3400	2	3.71	30478155600	325708	352.60	90800	97500	90000	119000	64200	91600	93575.09	25.34	0	-7284	96733	94166	92133	89566	87533	93150	88550	52	27400	500	69610	100	1	10460684	9938	30.94	4.67	12	3.11	3070.00	20347.00	97500	20240514	-2.56	41550	20230517	128.64	97500	-2.56	20240514	56000	69.64	20240206	97500	-2.56	20240514	41550	128.64	20230517	3.29	N	183300	500	52 억		2650531	N	N	0	N	00	N
92	20240514	140815	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95800	4200	2	4.59	11959979500	126589	137.04	90800	96400	90200	119000	64200	91600	94478.82	25.34	0	-19718	96733	94166	92133	89566	87533	93150	88550	52	27400	500	69610	100	1	10460684	10021	31.21	4.71	12	1.21	3070.00	20347.00	96900	20240503	-1.14	41550	20230517	130.57	96900	-1.14	20240503	56000	71.07	20240206	96900	-1.14	20240503	41550	130.57	20230517	3.29	N	183300	500	52 억		2650531	N	N	0	N	00	N
93	20240514	130816	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95500	3900	2	4.26	10047582900	106574	115.37	90800	96400	90200	119000	64200	91600	94277.99	25.34	0	-19671	96733	94166	92133	89566	87533	93150	88550	52	27400	500	69610	100	1	10460684	9990	31.11	4.69	12	1.02	3070.00	20347.00	96900	20240503	-1.44	41550	20230517	129.84	96900	-1.44	20240503	56000	70.54	20240206	96900	-1.44	20240503	41550	129.84	20230517	3.29	N	183300	500	52 억		2650531	N	N	0	N	00	N
94	20240514	120814	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94800	3200	2	3.49	7556287300	80455	87.10	90800	96400	90200	119000	64200	91600	93919.42	25.34	0	-11720	96733	94166	92133	89566	87533	93150	88550	52	27400	500	69610	100	1	10460684	9917	30.88	4.66	12	0.77	3070.00	20347.00	96900	20240503	-2.17	41550	20230517	128.16	96900	-2.17	20240503	56000	69.29	20240206	96900	-2.17	20240503	41550	128.16	20230517	3.29	N	183300	500	52 억		2650531	N	N	0	N	00	N
95	20240514	110814	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94900	3300	2	3.60	6646540800	70875	76.73	90800	96400	90200	119000	64200	91600	93778.35	25.34	0	-10644	96733	94166	92133	89566	87533	93150	88550	52	27400	500	69610	100	1	10460684	9927	30.91	4.66	12	0.68	3070.00	20347.00	96900	20240503	-2.06	41550	20230517	128.40	96900	-2.06	20240503	56000	69.46	20240206	96900	-2.06	20240503	41550	128.40	20230517	3.29	N	183300	500	52 억		2650531	N	N	0	N	00	N
96	20240514	100812	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	93700	2100	2	2.29	2603586600	28295	30.63	90800	93900	90200	119000	64200	91600	92015.78	25.34	0	-3865	96733	94166	92133	89566	87533	93150	88550	52	27400	500	69610	100	1	10460684	9802	30.52	4.61	12	0.27	3070.00	20347.00	96900	20240503	-3.30	41550	20230517	125.51	96900	-3.30	20240503	56000	67.32	20240206	96900	-3.30	20240503	41550	125.51	20230517	3.29	N	183300	500	52 억		2650531	N	N	0	N	00	N
97	20240514	090813	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90800	-800	5	-0.87	423819800	4657	5.04	90800	91700	90700	119000	64200	91600	91007.04	25.34	0	-81	96733	94166	92133	89566	87533	93150	88550	52	27400	500	69610	100	1	10460684	9498	29.58	4.46	12	0.04	3070.00	20347.00	96900	20240503	-6.30	41550	20230517	118.53	96900	-6.30	20240503	56000	62.14	20240206	96900	-6.30	20240503	41550	118.53	20230517	3.29	N	183300	500	52 억		2650531	N	N	0	N	00	N
98	20240513	160812	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91600	-600	5	-0.65	8466649900	92156	62.37	91900	94700	90100	119800	64600	92200	91873.07	25.34	0	-426	95200	93700	91800	90300	88400	92750	89350	52	27600	500	70070	100	1	10460684	9582	29.84	4.50	12	0.88	3070.00	20347.00	96900	20240503	-5.47	41550	20230517	120.46	96900	-5.47	20240503	56000	63.57	20240206	96900	-5.47	20240503	41550	120.46	20230517	3.29	N	183300	500	52 억		2650401	N	N	26	N	00	N
99	20240513	150815	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91300	-900	5	-0.98	7930328700	86315	58.42	91900	94700	90100	119800	64600	92200	91876.60	25.34	0	2682	95200	93700	91800	90300	88400	92750	89350	52	27600	500	70070	100	1	10460684	9551	29.74	4.49	12	0.83	3070.00	20347.00	96900	20240503	-5.78	41550	20230517	119.74	96900	-5.78	20240503	56000	63.04	20240206	96900	-5.78	20240503	41550	119.74	20230517	3.29	N	183300	500	52 억		2650401	N	N	26	N	00	N
100	20240513	140814	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91200	-1000	5	-1.08	6902826500	75026	50.78	91900	94700	90100	119800	64600	92200	92005.79	25.34	0	1984	95200	93700	91800	90300	88400	92750	89350	52	27600	500	70070	100	1	10460684	9540	29.71	4.48	12	0.72	3070.00	20347.00	96900	20240503	-5.88	41550	20230517	119.49	96900	-5.88	20240503	56000	62.86	20240206	96900	-5.88	20240503	41550	119.49	20230517	3.29	N	183300	500	52 억		2650401	N	N	26	N	00	N
101	20240513	130808	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90300	-1900	5	-2.06	6082108500	65984	44.66	91900	94700	90100	119800	64600	92200	92175.50	25.34	0	2218	95200	93700	91800	90300	88400	92750	89350	52	27600	500	70070	100	1	10460684	9446	29.41	4.44	12	0.63	3070.00	20347.00	96900	20240503	-6.81	41550	20230517	117.33	96900	-6.81	20240503	56000	61.25	20240206	96900	-6.81	20240503	41550	117.33	20230517	3.29	N	183300	500	52 억		2650401	N	N	26	N	00	N
102	20240513	120812	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90700	-1500	5	-1.63	5507343900	59646	40.37	91900	94700	90100	119800	64600	92200	92333.83	25.34	0	2106	95200	93700	91800	90300	88400	92750	89350	52	27600	500	70070	100	1	10460684	9488	29.54	4.46	12	0.57	3070.00	20347.00	96900	20240503	-6.40	41550	20230517	118.29	96900	-6.40	20240503	56000	61.96	20240206	96900	-6.40	20240503	41550	118.29	20230517	3.29	N	183300	500	52 억		2650401	N	N	26	N	00	N
103	20240513	110811	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90600	-1600	5	-1.74	5069856200	54834	37.11	91900	94700	90100	119800	64600	92200	92458.26	25.34	0	2631	95200	93700	91800	90300	88400	92750	89350	52	27600	500	70070	100	1	10460684	9477	29.51	4.45	12	0.52	3070.00	20347.00	96900	20240503	-6.50	41550	20230517	118.05	96900	-6.50	20240503	56000	61.79	20240206	96900	-6.50	20240503	41550	118.05	20230517	3.29	N	183300	500	52 억		2650401	N	N	26	N	00	N
104	20240513	100811	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92000	-200	5	-0.22	3018144100	32302	21.86	91900	94700	91200	119800	64600	92200	93435.21	25.34	0	-1917	95200	93700	91800	90300	88400	92750	89350	52	27600	500	70070	100	1	10460684	9624	29.97	4.52	12	0.31	3070.00	20347.00	96900	20240503	-5.06	41550	20230517	121.42	96900	-5.06	20240503	56000	64.29	20240206	96900	-5.06	20240503	41550	121.42	20230517	3.29	N	183300	500	52 억		2650401	N	N	26	N	00	N
105	20240513	090813	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	93900	1700	2	1.84	1276830900	13642	9.23	91900	94700	91200	119800	64600	92200	93595.58	25.34	0	-968	95200	93700	91800	90300	88400	92750	89350	52	27600	500	70070	100	1	10460684	9823	30.59	4.61	12	0.13	3070.00	20347.00	96900	20240503	-3.10	41550	20230517	125.99	96900	-3.10	20240503	56000	67.68	20240206	96900	-3.10	20240503	41550	125.99	20230517	3.29	N	183300	500	52 억		2650401	N	N	26	N	00	N
106	20240510	160749	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92200	-800	5	-0.86	13511408900	147491	116.12	93000	93300	89900	120900	65100	93000	91608.22	25.17	0	12400	98133	95566	94033	91466	89933	94800	90700	52	27900	500	70680	100	1	10460684	9645	30.03	4.53	12	1.41	3070.00	20347.00	96900	20240503	-4.85	41550	20230517	121.90	96900	-4.85	20240503	56000	64.64	20240206	96900	-4.85	20240503	41550	121.90	20230517	3.21	N	183300	500	52 억		2632460	N	N	26	N	00	N
107	20240510	150754	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92600	-400	5	-0.43	13118785500	143239	112.78	93000	93300	89900	120900	65100	93000	91586.68	25.17	0	13390	98133	95566	94033	91466	89933	94800	90700	52	27900	500	70680	100	1	10460684	9687	30.16	4.55	12	1.37	3070.00	20347.00	96900	20240503	-4.44	41550	20230517	122.86	96900	-4.44	20240503	56000	65.36	20240206	96900	-4.44	20240503	41550	122.86	20230517	3.21	N	183300	500	52 억		2632460	N	N	373	N	00	N
108	20240510	140759	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92800	-200	5	-0.22	10478223900	114616	90.24	93000	93300	89900	120900	65100	93000	91420.24	25.17	0	10620	98133	95566	94033	91466	89933	94800	90700	52	27900	500	70680	100	1	10460684	9708	30.23	4.56	12	1.10	3070.00	20347.00	96900	20240503	-4.23	41550	20230517	123.35	96900	-4.23	20240503	56000	65.71	20240206	96900	-4.23	20240503	41550	123.35	20230517	3.21	N	183300	500	52 억		2632460	N	N	373	N	00	N
109	20240510	130750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91900	-1100	5	-1.18	8515578200	93342	73.49	93000	93300	89900	120900	65100	93000	91229.85	25.17	0	6361	98133	95566	94033	91466	89933	94800	90700	52	27900	500	70680	100	1	10460684	9613	29.93	4.52	12	0.89	3070.00	20347.00	96900	20240503	-5.16	41550	20230517	121.18	96900	-5.16	20240503	56000	64.11	20240206	96900	-5.16	20240503	41550	121.18	20230517	3.21	N	183300	500	52 억		2632460	N	N	373	N	00	N
110	20240510	120746	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92000	-1000	5	-1.08	7299629100	80112	63.07	93000	93300	89900	120900	65100	93000	91117.78	25.17	0	5913	98133	95566	94033	91466	89933	94800	90700	52	27900	500	70680	100	1	10460684	9624	29.97	4.52	12	0.77	3070.00	20347.00	96900	20240503	-5.06	41550	20230517	121.42	96900	-5.06	20240503	56000	64.29	20240206	96900	-5.06	20240503	41550	121.42	20230517	3.21	N	183300	500	52 억		2632460	N	N	373	N	00	N
111	20240510	110750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90900	-2100	5	-2.26	6050240300	66414	52.29	93000	93300	89900	120900	65100	93000	91098.84	25.17	0	4607	98133	95566	94033	91466	89933	94800	90700	52	27900	500	70680	100	1	10460684	9509	29.61	4.47	12	0.63	3070.00	20347.00	96900	20240503	-6.19	41550	20230517	118.77	96900	-6.19	20240503	56000	62.32	20240206	96900	-6.19	20240503	41550	118.77	20230517	3.21	N	183300	500	52 억		2632460	N	N	373	N	00	N
112	20240510	100750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	90500	-2500	5	-2.69	3892157600	42513	33.47	93000	93300	90000	120900	65100	93000	91552.14	25.17	0	-1273	98133	95566	94033	91466	89933	94800	90700	52	27900	500	70680	100	1	10460684	9467	29.48	4.45	12	0.41	3070.00	20347.00	96900	20240503	-6.60	41550	20230517	117.81	96900	-6.60	20240503	56000	61.61	20240206	96900	-6.60	20240503	41550	117.81	20230517	3.21	N	183300	500	52 억		2632460	N	N	373	N	00	N
113	20240510	090751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92600	-400	5	-0.43	484804600	5236	4.12	93000	93300	92000	120900	65100	93000	92590.56	25.17	0	-680	98133	95566	94033	91466	89933	94800	90700	52	27900	500	70680	100	1	10460684	9687	30.16	4.55	12	0.05	3070.00	20347.00	96900	20240503	-4.44	41550	20230517	122.86	96900	-4.44	20240503	56000	65.36	20240206	96900	-4.44	20240503	41550	122.86	20230517	3.21	N	183300	500	52 억		2632460	N	N	373	N	00	N
114	20240509	160805	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	93000	-2000	5	-2.11	11911563200	126876	126.13	94000	96600	92500	123500	66500	95000	93883.54	24.99	0	38484	97733	96366	94133	92766	90533	96800	93200	52	28500	500	72200	100	1	10460684	9728	30.29	4.57	12	1.21	3070.00	20347.00	96900	20240503	-4.02	41550	20230517	123.83	96900	-4.02	20240503	56000	66.07	20240206	96900	-4.02	20240503	41550	123.83	20230517	3.17	N	183300	500	52 억		2613829	N	N	359	N	00	N
115	20240509	150806	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92900	-2100	5	-2.21	11280504400	120088	119.38	94000	96600	92500	123500	66500	95000	93934.87	24.99	0	33331	97733	96366	94133	92766	90533	96800	93200	52	28500	500	72200	100	1	10460684	9718	30.26	4.57	12	1.15	3070.00	20347.00	96900	20240503	-4.13	41550	20230517	123.59	96900	-4.13	20240503	56000	65.89	20240206	96900	-4.13	20240503	41550	123.59	20230517	3.17	N	183300	500	52 억		2613829	N	N	35	N	00	N
116	20240509	140720	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	93800	-1200	5	-1.26	9267886100	98487	97.91	94000	96600	92500	123500	66500	95000	94102.18	24.99	0	23948	97733	96366	94133	92766	90533	96800	93200	52	28500	500	72200	100	1	10460684	9812	30.55	4.61	12	0.94	3070.00	20347.00	96900	20240503	-3.20	41550	20230517	125.75	96900	-3.20	20240503	56000	67.50	20240206	96900	-3.20	20240503	41550	125.75	20230517	3.17	N	183300	500	52 억		2613829	N	N	35	N	00	N
117	20240509	130752	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94100	-900	5	-0.95	7761255800	82398	81.91	94000	96600	92500	123500	66500	95000	94191.79	24.99	0	19946	97733	96366	94133	92766	90533	96800	93200	52	28500	500	72200	100	1	10460684	9844	30.65	4.62	12	0.79	3070.00	20347.00	96900	20240503	-2.89	41550	20230517	126.47	96900	-2.89	20240503	56000	68.04	20240206	96900	-2.89	20240503	41550	126.47	20230517	3.17	N	183300	500	52 억		2613829	N	N	35	N	00	N
118	20240509	120751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	93600	-1400	5	-1.47	6756910300	71691	71.27	94000	96600	92500	123500	66500	95000	94249.94	24.99	0	17419	97733	96366	94133	92766	90533	96800	93200	52	28500	500	72200	100	1	10460684	9791	30.49	4.60	12	0.69	3070.00	20347.00	96900	20240503	-3.41	41550	20230517	125.27	96900	-3.41	20240503	56000	67.14	20240206	96900	-3.41	20240503	41550	125.27	20230517	3.17	N	183300	500	52 억		2613829	N	N	35	N	00	N
119	20240509	110740	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	93400	-1600	5	-1.68	5550064200	58800	58.45	94000	96600	92500	123500	66500	95000	94388.33	24.99	0	11856	97733	96366	94133	92766	90533	96800	93200	52	28500	500	72200	100	1	10460684	9770	30.42	4.59	12	0.56	3070.00	20347.00	96900	20240503	-3.61	41550	20230517	124.79	96900	-3.61	20240503	56000	66.79	20240206	96900	-3.61	20240503	41550	124.79	20230517	3.17	N	183300	500	52 억		2613829	N	N	35	N	00	N
120	20240509	100743	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94500	-500	5	-0.53	2973470800	31200	31.02	94000	96600	93400	123500	66500	95000	95304.04	24.99	0	3349	97733	96366	94133	92766	90533	96800	93200	52	28500	500	72200	100	1	10460684	9885	30.78	4.64	12	0.30	3070.00	20347.00	96900	20240503	-2.48	41550	20230517	127.44	96900	-2.48	20240503	56000	68.75	20240206	96900	-2.48	20240503	41550	127.44	20230517	3.17	N	183300	500	52 억		2613829	N	N	35	N	00	N
121	20240509	090739	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95600	600	2	0.63	346289500	3654	3.63	94000	95600	93400	123500	66500	95000	94766.79	24.99	0	131	97733	96366	94133	92766	90533	96800	93200	52	28500	500	72200	100	1	10460684	10000	31.14	4.70	12	0.03	3070.00	20347.00	96900	20240503	-1.34	41550	20230517	130.08	96900	-1.34	20240503	56000	70.71	20240206	96900	-1.34	20240503	41550	130.08	20230517	3.17	N	183300	500	52 억		2613829	N	N	35	N	00	N
122	20240508	160734	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95000	-700	5	-0.73	9469606200	100474	84.92	95000	95500	91900	124400	67000	95700	94249.06	25.08	0	10606	97433	96566	95533	94666	93633	97000	95100	52	28700	500	72730	100	1	10460684	9938	30.94	4.67	12	0.96	3070.00	20347.00	96900	20240503	-1.96	41550	20230517	128.64	96900	-1.96	20240503	56000	69.64	20240206	96900	-1.96	20240503	41550	128.64	20230517	3.16	N	183300	500	52 억		2623888	N	N	35	N	00	N
123	20240508	150740	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95400	-300	5	-0.31	9001313800	95549	80.75	95000	95500	91900	124400	67000	95700	94206.26	25.08	0	10402	97433	96566	95533	94666	93633	97000	95100	52	28700	500	72730	100	1	10460684	9979	31.07	4.69	12	0.91	3070.00	20347.00	96900	20240503	-1.55	41550	20230517	129.60	96900	-1.55	20240503	56000	70.36	20240206	96900	-1.55	20240503	41550	129.60	20230517	3.16	N	183300	500	52 억		2623888	N	N	1660	N	00	N
124	20240508	140733	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	94900	-800	5	-0.84	7573720400	80533	68.06	95000	95500	91900	124400	67000	95700	94044.93	25.08	0	8426	97433	96566	95533	94666	93633	97000	95100	52	28700	500	72730	100	1	10460684	9927	30.91	4.66	12	0.77	3070.00	20347.00	96900	20240503	-2.06	41550	20230517	128.40	96900	-2.06	20240503	56000	69.46	20240206	96900	-2.06	20240503	41550	128.40	20230517	3.16	N	183300	500	52 억		2623888	N	N	1660	N	00	N
125	20240508	130731	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95400	-300	5	-0.31	6833043800	72740	61.48	95000	95500	91900	124400	67000	95700	93937.91	25.08	0	7443	97433	96566	95533	94666	93633	97000	95100	52	28700	500	72730	100	1	10460684	9979	31.07	4.69	12	0.70	3070.00	20347.00	96900	20240503	-1.55	41550	20230517	129.60	96900	-1.55	20240503	56000	70.36	20240206	96900	-1.55	20240503	41550	129.60	20230517	3.16	N	183300	500	52 억		2623888	N	N	1660	N	00	N
126	20240508	120731	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95300	-400	5	-0.42	6277217000	66897	56.54	95000	95500	91900	124400	67000	95700	93834.06	25.08	0	6878	97433	96566	95533	94666	93633	97000	95100	52	28700	500	72730	100	1	10460684	9969	31.04	4.68	12	0.64	3070.00	20347.00	96900	20240503	-1.65	41550	20230517	129.36	96900	-1.65	20240503	56000	70.18	20240206	96900	-1.65	20240503	41550	129.36	20230517	3.16	N	183300	500	52 억		2623888	N	N	1660	N	00	N
127	20240508	110809	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	95400	-300	5	-0.31	5207468900	55636	47.02	95000	95400	91900	124400	67000	95700	93598.91	25.08	0	3996	97433	96566	95533	94666	93633	97000	95100	52	28700	500	72730	100	1	10460684	9979	31.07	4.69	12	0.53	3070.00	20347.00	96900	20240503	-1.55	41550	20230517	129.60	96900	-1.55	20240503	56000	70.36	20240206	96900	-1.55	20240503	41550	129.60	20230517	3.16	N	183300	500	52 억		2623888	N	N	1660	N	00	N
128	20240508	100740	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	93800	-1900	5	-1.99	3867553500	41444	35.03	95000	95400	91900	124400	67000	95700	93319.99	25.08	0	-699	97433	96566	95533	94666	93633	97000	95100	52	28700	500	72730	100	1	10460684	9812	30.55	4.61	12	0.40	3070.00	20347.00	96900	20240503	-3.20	41550	20230517	125.75	96900	-3.20	20240503	56000	67.50	20240206	96900	-3.20	20240503	41550	125.75	20230517	3.16	N	183300	500	52 억		2623888	N	N	1660	N	00	N
129	20240508	090742	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	93700	-2000	5	-2.09	560692800	5959	5.04	95000	95400	93600	124400	67000	95700	94091.76	25.08	0	-272	97433	96566	95533	94666	93633	97000	95100	52	28700	500	72730	100	1	10460684	9802	30.52	4.61	12	0.06	3070.00	20347.00	96900	20240503	-3.30	41550	20230517	125.51	96900	-3.30	20240503	56000	67.32	20240206	96900	-3.30	20240503	41550	125.51	20230517	3.16	N	183300	500	52 억		2623888	N	N	1660	N	00	N
130	20240503	160755	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	93500	-1000	5	-1.06	13542039700	144517	55.03	94600	96900	92500	122800	66200	94500	93705.61	25.59	0	-46985	100900	97700	93100	89900	85300	99300	91500	52	28300	500	71820	100	1	10460684	9781	30.46	4.60	12	1.38	3070.00	20347.00	96900	20240503	-3.51	41550	20230517	125.03	96900	-3.51	20240503	56000	66.96	20240206	96900	-3.51	20240503	41550	125.03	20230517	2.86	N	183300	500	52 억		2676686	N	N	302	N	00	N
131	20240503	150755	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	93600	-900	5	-0.95	13009765900	138832	52.87	94600	96900	92500	122800	66200	94500	93708.70	25.59	0	-44423	100900	97700	93100	89900	85300	99300	91500	52	28300	500	71820	100	1	10460684	9791	30.49	4.60	12	1.33	3070.00	20347.00	96900	20240503	-3.41	41550	20230517	125.27	96900	-3.41	20240503	56000	67.14	20240206	96900	-3.41	20240503	41550	125.27	20230517	2.86	N	183300	500	52 억		2676686	N	N	363	N	00	N
132	20240503	140756	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	93200	-1300	5	-1.38	11182837800	119234	45.41	94600	96900	92500	122800	66200	94500	93789.00	25.59	0	-41511	100900	97700	93100	89900	85300	99300	91500	52	28300	500	71820	100	1	10460684	9749	30.36	4.58	12	1.14	3070.00	20347.00	96900	20240503	-3.82	41550	20230517	124.31	96900	-3.82	20240503	56000	66.43	20240206	96900	-3.82	20240503	41550	124.31	20230517	2.86	N	183300	500	52 억		2676686	N	N	363	N	00	N
133	20240503	130756	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	93700	-800	5	-0.85	9467658800	100921	38.43	94600	96900	92500	122800	66200	94500	93812.57	25.59	0	-34200	100900	97700	93100	89900	85300	99300	91500	52	28300	500	71820	100	1	10460684	9802	30.52	4.61	12	0.96	3070.00	20347.00	96900	20240503	-3.30	41550	20230517	125.51	96900	-3.30	20240503	56000	67.32	20240206	96900	-3.30	20240503	41550	125.51	20230517	2.86	N	183300	500	52 억		2676686	N	N	363	N	00	N
134	20240503	120753	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	93100	-1400	5	-1.48	8444512700	89994	34.27	94600	96900	92500	122800	66200	94500	93834.17	25.59	0	-28189	100900	97700	93100	89900	85300	99300	91500	52	28300	500	71820	100	1	10460684	9739	30.33	4.58	12	0.86	3070.00	20347.00	96900	20240503	-3.92	41550	20230517	124.07	96900	-3.92	20240503	56000	66.25	20240206	96900	-3.92	20240503	41550	124.07	20230517	2.86	N	183300	500	52 억		2676686	N	N	363	N	00	N
135	20240503	110752	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	93200	-1300	5	-1.38	7446877300	79293	30.20	94600	96900	92500	122800	66200	94500	93915.95	25.59	0	-25804	100900	97700	93100	89900	85300	99300	91500	52	28300	500	71820	100	1	10460684	9749	30.36	4.58	12	0.76	3070.00	20347.00	96900	20240503	-3.82	41550	20230517	124.31	96900	-3.82	20240503	56000	66.43	20240206	96900	-3.82	20240503	41550	124.31	20230517	2.86	N	183300	500	52 억		2676686	N	N	363	N	00	N
136	20240503	100748	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	93000	-1500	5	-1.59	5948802900	63213	24.07	94600	96900	92500	122800	66200	94500	94107.27	25.59	0	-21651	100900	97700	93100	89900	85300	99300	91500	52	28300	500	71820	100	1	10460684	9728	30.29	4.57	12	0.60	3070.00	20347.00	96900	20240503	-4.02	41550	20230517	123.83	96900	-4.02	20240503	56000	66.07	20240206	96900	-4.02	20240503	41550	123.83	20230517	2.86	N	183300	500	52 억		2676686	N	N	363	N	00	N
137	20240503	090748	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	95900	1400	2	1.48	1646702600	17203	6.55	94600	96900	93800	122800	66200	94500	95721.83	25.59	0	-8309	100900	97700	93100	89900	85300	99300	91500	52	28300	500	71820	100	1	10460684	10032	31.24	4.71	12	0.16	3070.00	20347.00	96900	20240503	-1.03	41550	20230517	130.81	96900	-1.03	20240503	56000	71.25	20240206	96900	-1.03	20240503	41550	130.81	20230517	2.86	N	183300	500	52 억		2676686	N	N	363	N	00	N
138	20240502	160743	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	94500	3000	2	3.28	24354462400	261838	165.56	89700	96300	88500	118900	64100	91500	93012.09	26.38	0	4423	96766	94132	90366	87732	83966	95450	89050	52	27400	500	69540	100	1	10460684	9885	30.78	4.64	12	2.50	3070.00	20347.00	96300	20240502	-1.87	41550	20230517	127.44	96300	-1.87	20240502	56000	68.75	20240206	96300	-1.87	20240502	41550	127.44	20230517	2.99	N	183300	500	52 억		2760044	N	N	361	N	00	N
139	20240502	150748	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	95300	3800	2	4.15	21711223200	233903	147.89	89700	96300	88500	118900	64100	91500	92821.49	26.38	0	-1541	96766	94132	90366	87732	83966	95450	89050	52	27400	500	69540	100	1	10460684	9969	31.04	4.68	12	2.24	3070.00	20347.00	96300	20240502	-1.04	41550	20230517	129.36	96300	-1.04	20240502	56000	70.18	20240206	96300	-1.04	20240502	41550	129.36	20230517	2.99	N	183300	500	52 억		2760044	N	N	79	N	00	N
140	20240502	140744	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	95500	4000	2	4.37	15832501600	172348	108.97	89700	95500	88500	118900	64100	91500	91863.57	26.38	0	1373	96766	94132	90366	87732	83966	95450	89050	52	27400	500	69540	100	1	10460684	9990	31.11	4.69	12	1.65	3070.00	20347.00	95500	20240502	0.00	41550	20230517	129.84	95500	0.00	20240502	56000	70.54	20240206	95500	0.00	20240502	41550	129.84	20230517	2.99	N	183300	500	52 억		2760044	N	N	79	N	00	N
141	20240502	130741	55	30.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	92900	1400	2	1.53	11903698400	130537	82.54	89700	93300	88500	118900	64100	91500	91190.22	26.38	0	-1148	96766	94132	90366	87732	83966	95450	89050	52	27400	500	69540	100	1	10460684	9718	30.26	4.57	12	1.25	3070.00	20347.00	93300	20240502	-0.43	41550	20230517	123.59	93300	-0.43	20240502	56000	65.89	20240206	93300	-0.43	20240502	41550	123.59	20230517	2.99	N	183300	500	52 억		2760044	N	N	79	N	00	N
142	20240502	120739	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	92400	900	2	0.98	10281557200	113082	71.50	89700	92500	88500	118900	64100	91500	90921.25	26.38	0	-503	96766	94132	90366	87732	83966	95450	89050	52	27400	500	69540	100	1	10460684	9666	30.10	4.54	12	1.08	3070.00	20347.00	93000	20240430	-0.65	41550	20230517	122.38	93000	-0.65	20240430	56000	65.00	20240206	93000	-0.65	20240430	41550	122.38	20230517	2.99	N	183300	500	52 억		2760044	N	N	79	N	00	N
143	20240502	110739	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91300	-200	5	-0.22	8310718000	91635	57.94	89700	92000	88500	118900	64100	91500	90693.70	26.38	0	-3700	96766	94132	90366	87732	83966	95450	89050	52	27400	500	69540	100	1	10460684	9551	29.74	4.49	12	0.88	3070.00	20347.00	93000	20240430	-1.83	41550	20230517	119.74	93000	-1.83	20240430	56000	63.04	20240206	93000	-1.83	20240430	41550	119.74	20230517	2.99	N	183300	500	52 억		2760044	N	N	79	N	00	N
144	20240502	100737	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	91600	100	2	0.11	6551895000	72335	45.74	89700	91900	88500	118900	64100	91500	90577.09	26.38	0	-122	96766	94132	90366	87732	83966	95450	89050	52	27400	500	69540	100	1	10460684	9582	29.84	4.50	12	0.69	3070.00	20347.00	93000	20240430	-1.51	41550	20230517	120.46	93000	-1.51	20240430	56000	63.57	20240206	93000	-1.51	20240430	41550	120.46	20230517	2.99	N	183300	500	52 억		2760044	N	N	79	N	00	N
145	20240502	090737	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	89300	-2200	5	-2.40	1455512000	16280	10.29	89700	90100	88500	118900	64100	91500	89404.79	26.38	0	-3282	96766	94132	90366	87732	83966	95450	89050	52	27400	500	69540	100	1	10460684	9341	29.09	4.39	12	0.16	3070.00	20347.00	93000	20240430	-3.98	41550	20230517	114.92	93000	-3.98	20240430	56000	59.46	20240206	93000	-3.98	20240430	41550	114.92	20230517	2.99	N	183300	500	52 억		2760044	N	N	79	N	00	N