KissMeData/101490/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	160806	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39700	-1000	5	-2.46	8793549900	220170	194.26	40800	40950	39550	52900	28500	40700	39940.28	7.33	0	-55093	41566	41132	40816	40382	40066	40975	40225	107	12200	500	30110	50	1	21451447	8516	32.95	3.83	12	1.03	1205.00	10365.00	63900	20230714	-37.87	37500	20231031	5.87	49400	-19.64	20240313	38050	4.34	20240227	63900	-37.87	20230714	37500	5.87	20231031	3.37	N	101490	500	107 억		1572849	N	N	206	N	00	N
3	20240531	150804	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39700	-1000	5	-2.46	7295237700	182401	160.94	40800	40950	39550	52900	28500	40700	39995.60	7.33	0	-43799	41566	41132	40816	40382	40066	40975	40225	107	12200	500	30110	50	1	21451447	8516	32.95	3.83	12	0.85	1205.00	10365.00	63900	20230714	-37.87	37500	20231031	5.87	49400	-19.64	20240313	38050	4.34	20240227	63900	-37.87	20230714	37500	5.87	20231031	3.37	N	101490	500	107 억		1572849	N	N	1063	N	00	N
4	20240531	140804	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39700	-1000	5	-2.46	5440259750	135668	119.71	40800	40950	39700	52900	28500	40700	40099.80	7.33	0	-29966	41566	41132	40816	40382	40066	40975	40225	107	12200	500	30110	50	1	21451447	8516	32.95	3.83	12	0.63	1205.00	10365.00	63900	20230714	-37.87	37500	20231031	5.87	49400	-19.64	20240313	38050	4.34	20240227	63900	-37.87	20230714	37500	5.87	20231031	3.37	N	101490	500	107 억		1572849	N	N	1063	N	00	N
5	20240531	130808	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39700	-1000	5	-2.46	4402701100	109583	96.69	40800	40950	39700	52900	28500	40700	40176.86	7.33	0	-25525	41566	41132	40816	40382	40066	40975	40225	107	12200	500	30110	50	1	21451447	8516	32.95	3.83	12	0.51	1205.00	10365.00	63900	20230714	-37.87	37500	20231031	5.87	49400	-19.64	20240313	38050	4.34	20240227	63900	-37.87	20230714	37500	5.87	20231031	3.37	N	101490	500	107 억		1572849	N	N	1063	N	00	N
6	20240531	120813	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40100	-600	5	-1.47	3071568750	76253	67.28	40800	40950	40000	52900	28500	40700	40281.28	7.33	0	-9785	41566	41132	40816	40382	40066	40975	40225	107	12200	500	30110	50	1	21451447	8602	33.28	3.87	12	0.36	1205.00	10365.00	63900	20230714	-37.25	37500	20231031	6.93	49400	-18.83	20240313	38050	5.39	20240227	63900	-37.25	20230714	37500	6.93	20231031	3.37	N	101490	500	107 억		1572849	N	N	1063	N	00	N
7	20240531	110808	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40300	-400	5	-0.98	2426358450	60178	53.10	40800	40950	40000	52900	28500	40700	40319.69	7.33	0	-6599	41566	41132	40816	40382	40066	40975	40225	107	12200	500	30110	50	1	21451447	8645	33.44	3.89	12	0.28	1205.00	10365.00	63900	20230714	-36.93	37500	20231031	7.47	49400	-18.42	20240313	38050	5.91	20240227	63900	-36.93	20230714	37500	7.47	20231031	3.37	N	101490	500	107 억		1572849	N	N	1063	N	00	N
8	20240531	100809	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40300	-400	5	-0.98	1310655250	32385	28.57	40800	40950	40100	52900	28500	40700	40471.06	7.33	0	-8301	41566	41132	40816	40382	40066	40975	40225	107	12200	500	30110	50	1	21451447	8645	33.44	3.89	12	0.15	1205.00	10365.00	63900	20230714	-36.93	37500	20231031	7.47	49400	-18.42	20240313	38050	5.91	20240227	63900	-36.93	20230714	37500	7.47	20231031	3.37	N	101490	500	107 억		1572849	N	N	1063	N	00	N
9	20240531	090806	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40950	250	2	0.61	226969800	5571	4.92	40800	40950	40500	52900	28500	40700	40741.30	7.33	0	-937	41566	41132	40816	40382	40066	40975	40225	107	12200	500	30110	50	1	21451447	8784	33.98	3.95	12	0.03	1205.00	10365.00	63900	20230714	-35.92	37500	20231031	9.20	49400	-17.11	20240313	38050	7.62	20240227	63900	-35.92	20230714	37500	9.20	20231031	3.37	N	101490	500	107 억		1572849	N	N	1063	N	00	N
10	20240530	160803	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40700	-950	5	-2.28	4592652950	112737	88.53	41050	41250	40500	54100	29200	41650	40738.12	7.39	0	-4850	43483	42566	42083	41166	40683	42325	40925	107	12450	500	30820	50	1	21451447	8731	33.78	3.93	12	0.53	1205.00	10365.00	63900	20230714	-36.31	37500	20231031	8.53	49400	-17.61	20240313	38050	6.96	20240227	63900	-36.31	20230714	37500	8.53	20231031	3.56	N	101490	500	107 억		1585371	N	N	1063	N	00	N
11	20240530	150804	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40600	-1050	5	-2.52	4181277700	102618	80.58	41050	41250	40500	54100	29200	41650	40745.98	7.39	0	-5417	43483	42566	42083	41166	40683	42325	40925	107	12450	500	30820	50	1	21451447	8709	33.69	3.92	12	0.48	1205.00	10365.00	63900	20230714	-36.46	37500	20231031	8.27	49400	-17.81	20240313	38050	6.70	20240227	63900	-36.46	20230714	37500	8.27	20231031	3.56	N	101490	500	107 억		1585371	N	N	4728	N	00	N
12	20240530	140803	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40800	-850	5	-2.04	3535225450	86711	68.09	41050	41250	40500	54100	29200	41650	40770.13	7.39	0	-9516	43483	42566	42083	41166	40683	42325	40925	107	12450	500	30820	50	1	21451447	8752	33.86	3.94	12	0.40	1205.00	10365.00	63900	20230714	-36.15	37500	20231031	8.80	49400	-17.41	20240313	38050	7.23	20240227	63900	-36.15	20230714	37500	8.80	20231031	3.56	N	101490	500	107 억		1585371	N	N	4728	N	00	N
13	20240530	130805	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40850	-800	5	-1.92	2565456900	62855	49.36	41050	41250	40550	54100	29200	41650	40815.37	7.39	0	-7187	43483	42566	42083	41166	40683	42325	40925	107	12450	500	30820	50	1	21451447	8763	33.90	3.94	12	0.29	1205.00	10365.00	63900	20230714	-36.07	37500	20231031	8.93	49400	-17.31	20240313	38050	7.36	20240227	63900	-36.07	20230714	37500	8.93	20231031	3.56	N	101490	500	107 억		1585371	N	N	4728	N	00	N
14	20240530	120803	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40900	-750	5	-1.80	2297479900	56298	44.21	41050	41250	40550	54100	29200	41650	40809.14	7.39	0	-7780	43483	42566	42083	41166	40683	42325	40925	107	12450	500	30820	50	1	21451447	8774	33.94	3.95	12	0.26	1205.00	10365.00	63900	20230714	-35.99	37500	20231031	9.07	49400	-17.21	20240313	38050	7.49	20240227	63900	-35.99	20230714	37500	9.07	20231031	3.56	N	101490	500	107 억		1585371	N	N	4728	N	00	N
15	20240530	110804	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41000	-650	5	-1.56	2076903950	50917	39.98	41050	41250	40550	54100	29200	41650	40789.86	7.39	0	-8303	43483	42566	42083	41166	40683	42325	40925	107	12450	500	30820	50	1	21451447	8795	34.02	3.96	12	0.24	1205.00	10365.00	63900	20230714	-35.84	37500	20231031	9.33	49400	-17.00	20240313	38050	7.75	20240227	63900	-35.84	20230714	37500	9.33	20231031	3.56	N	101490	500	107 억		1585371	N	N	4728	N	00	N
16	20240530	100804	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40650	-1000	5	-2.40	1277170900	31269	24.55	41050	41250	40600	54100	29200	41650	40844.43	7.39	0	-2496	43483	42566	42083	41166	40683	42325	40925	107	12450	500	30820	50	1	21451447	8720	33.73	3.92	12	0.15	1205.00	10365.00	63900	20230714	-36.38	37500	20231031	8.40	49400	-17.71	20240313	38050	6.83	20240227	63900	-36.38	20230714	37500	8.40	20231031	3.56	N	101490	500	107 억		1585371	N	N	4728	N	00	N
17	20240530	090803	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40900	-750	5	-1.80	355310900	8696	6.83	41050	41100	40650	54100	29200	41650	40858.39	7.39	0	-2010	43483	42566	42083	41166	40683	42325	40925	107	12450	500	30820	50	1	21451447	8774	33.94	3.95	12	0.04	1205.00	10365.00	63900	20230714	-35.99	37500	20231031	9.07	49400	-17.21	20240313	38050	7.49	20240227	63900	-35.99	20230714	37500	9.07	20231031	3.56	N	101490	500	107 억		1585371	N	N	4728	N	00	N
18	20240529	160756	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41650	-850	5	-2.00	5320747300	125868	29.73	42600	43000	41600	55200	29750	42500	42273.13	7.46	0	-20926	46066	44282	42166	40382	38266	45175	41275	107	12700	500	31450	50	1	21451447	8935	34.56	4.02	12	0.59	1205.00	10365.00	63900	20230714	-34.82	37500	20231031	11.07	49400	-15.69	20240313	38050	9.46	20240227	63900	-34.82	20230714	37500	11.07	20231031	3.54	N	101490	500	107 억		1600130	N	N	4728	N	00	N
19	20240529	150756	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41750	-750	5	-1.76	4910507450	116031	27.40	42600	43000	41700	55200	29750	42500	42320.65	7.46	0	-21282	46066	44282	42166	40382	38266	45175	41275	107	12700	500	31450	50	1	21451447	8956	34.65	4.03	12	0.54	1205.00	10365.00	63900	20230714	-34.66	37500	20231031	11.33	49400	-15.49	20240313	38050	9.72	20240227	63900	-34.66	20230714	37500	11.33	20231031	3.54	N	101490	500	107 억		1600130	N	N	16568	N	00	N
20	20240529	140756	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42050	-450	5	-1.06	4193764650	98921	23.36	42600	43000	42000	55200	29750	42500	42395.09	7.46	0	-14386	46066	44282	42166	40382	38266	45175	41275	107	12700	500	31450	50	1	21451447	9020	34.90	4.06	12	0.46	1205.00	10365.00	63900	20230714	-34.19	37500	20231031	12.13	49400	-14.88	20240313	38050	10.51	20240227	63900	-34.19	20230714	37500	12.13	20231031	3.54	N	101490	500	107 억		1600130	N	N	16568	N	00	N
21	20240529	130759	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42000	-500	5	-1.18	3957315450	93298	22.03	42600	43000	42000	55200	29750	42500	42415.87	7.46	0	-13260	46066	44282	42166	40382	38266	45175	41275	107	12700	500	31450	50	1	21451447	9010	34.85	4.05	12	0.43	1205.00	10365.00	63900	20230714	-34.27	37500	20231031	12.00	49400	-14.98	20240313	38050	10.38	20240227	63900	-34.27	20230714	37500	12.00	20231031	3.54	N	101490	500	107 억		1600130	N	N	16568	N	00	N
22	20240529	120802	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42200	-300	5	-0.71	3352483050	78917	18.64	42600	43000	42050	55200	29750	42500	42481.13	7.46	0	-14138	46066	44282	42166	40382	38266	45175	41275	107	12700	500	31450	50	1	21451447	9053	35.02	4.07	12	0.37	1205.00	10365.00	63900	20230714	-33.96	37500	20231031	12.53	49400	-14.57	20240313	38050	10.91	20240227	63900	-33.96	20230714	37500	12.53	20231031	3.54	N	101490	500	107 억		1600130	N	N	16568	N	00	N
23	20240529	110759	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42200	-300	5	-0.71	2973760850	69956	16.52	42600	43000	42050	55200	29750	42500	42509.02	7.46	0	-11718	46066	44282	42166	40382	38266	45175	41275	107	12700	500	31450	50	1	21451447	9053	35.02	4.07	12	0.33	1205.00	10365.00	63900	20230714	-33.96	37500	20231031	12.53	49400	-14.57	20240313	38050	10.91	20240227	63900	-33.96	20230714	37500	12.53	20231031	3.54	N	101490	500	107 억		1600130	N	N	16568	N	00	N
24	20240529	100757	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42400	-100	5	-0.24	2383577800	55991	13.22	42600	43000	42300	55200	29750	42500	42570.73	7.46	0	-8086	46066	44282	42166	40382	38266	45175	41275	107	12700	500	31450	50	1	21451447	9095	35.19	4.09	12	0.26	1205.00	10365.00	63900	20230714	-33.65	37500	20231031	13.07	49400	-14.17	20240313	38050	11.43	20240227	63900	-33.65	20230714	37500	13.07	20231031	3.54	N	101490	500	107 억		1600130	N	N	16568	N	00	N
25	20240529	090754	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42550	50	2	0.12	627899800	14765	3.49	42600	42900	42300	55200	29750	42500	42526.23	7.46	0	-1763	46066	44282	42166	40382	38266	45175	41275	107	12700	500	31450	50	1	21451447	9128	35.31	4.11	12	0.07	1205.00	10365.00	63900	20230714	-33.41	37500	20231031	13.47	49400	-13.87	20240313	38050	11.83	20240227	63900	-33.41	20230714	37500	13.47	20231031	3.54	N	101490	500	107 억		1600130	N	N	16568	N	00	N
26	20240528	160752	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42500	2150	2	5.33	17939606650	419586	227.22	40300	43950	40050	52400	28250	40350	42755.84	6.92	0	114295	41683	41016	40183	39516	38683	40600	39100	107	12050	500	29850	50	1	21451447	9117	35.27	4.10	12	1.96	1205.00	10365.00	63900	20230714	-33.49	37500	20231031	13.33	49400	-13.97	20240313	38050	11.70	20240227	63900	-33.49	20230714	37500	13.33	20231031	3.61	N	101490	500	107 억		1485411	N	N	16568	N	00	N
27	20240528	150754	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42700	2350	2	5.82	17382773850	406505	220.14	40300	43950	40050	52400	28250	40350	42761.53	6.92	0	111069	41683	41016	40183	39516	38683	40600	39100	107	12050	500	29850	50	1	21451447	9160	35.44	4.12	12	1.90	1205.00	10365.00	63900	20230714	-33.18	37500	20231031	13.87	49400	-13.56	20240313	38050	12.22	20240227	63900	-33.18	20230714	37500	13.87	20231031	3.61	N	101490	500	107 억		1485411	N	N	2530	N	00	N
28	20240528	140756	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42850	2500	2	6.20	16036244150	374965	203.06	40300	43950	40050	52400	28250	40350	42767.31	6.92	0	100812	41683	41016	40183	39516	38683	40600	39100	107	12050	500	29850	50	1	21451447	9192	35.56	4.13	12	1.75	1205.00	10365.00	63900	20230714	-32.94	37500	20231031	14.27	49400	-13.26	20240313	38050	12.61	20240227	63900	-32.94	20230714	37500	14.27	20231031	3.61	N	101490	500	107 억		1485411	N	N	2530	N	00	N
29	20240528	130752	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	2450	2	6.07	14910252550	348626	188.80	40300	43950	40050	52400	28250	40350	42768.62	6.92	0	104682	41683	41016	40183	39516	38683	40600	39100	107	12050	500	29850	50	1	21451447	9181	35.52	4.13	12	1.63	1205.00	10365.00	63900	20230714	-33.02	37500	20231031	14.13	49400	-13.36	20240313	38050	12.48	20240227	63900	-33.02	20230714	37500	14.13	20231031	3.61	N	101490	500	107 억		1485411	N	N	2530	N	00	N
30	20240528	120753	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42900	2550	2	6.32	14142686950	330737	179.11	40300	43950	40050	52400	28250	40350	42761.13	6.92	0	101633	41683	41016	40183	39516	38683	40600	39100	107	12050	500	29850	50	1	21451447	9203	35.60	4.14	12	1.54	1205.00	10365.00	63900	20230714	-32.86	37500	20231031	14.40	49400	-13.16	20240313	38050	12.75	20240227	63900	-32.86	20230714	37500	14.40	20231031	3.61	N	101490	500	107 억		1485411	N	N	2530	N	00	N
31	20240528	110737	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43200	2850	2	7.06	13105343300	306680	166.08	40300	43950	40050	52400	28250	40350	42732.96	6.92	0	93860	41683	41016	40183	39516	38683	40600	39100	107	12050	500	29850	50	1	21451447	9267	35.85	4.17	12	1.43	1205.00	10365.00	63900	20230714	-32.39	37500	20231031	15.20	49400	-12.55	20240313	38050	13.53	20240227	63900	-32.39	20230714	37500	15.20	20231031	3.61	N	101490	500	107 억		1485411	N	N	2530	N	00	N
32	20240528	100753	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43250	2900	2	7.19	6625009800	157696	85.40	40300	43250	40050	52400	28250	40350	42011.27	6.92	0	37770	41683	41016	40183	39516	38683	40600	39100	107	12050	500	29850	50	1	21451447	9278	35.89	4.17	12	0.74	1205.00	10365.00	63900	20230714	-32.32	37500	20231031	15.33	49400	-12.45	20240313	38050	13.67	20240227	63900	-32.32	20230714	37500	15.33	20231031	3.61	N	101490	500	107 억		1485411	N	N	2530	N	00	N
33	20240528	090755	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40900	550	2	1.36	295922150	7301	3.95	40300	40900	40050	52400	28250	40350	40531.73	6.92	0	-382	41683	41016	40183	39516	38683	40600	39100	107	12050	500	29850	50	1	21451447	8774	33.94	3.95	12	0.03	1205.00	10365.00	63900	20230714	-35.99	37500	20231031	9.07	49400	-17.21	20240313	38050	7.49	20240227	63900	-35.99	20230714	37500	9.07	20231031	3.61	N	101490	500	107 억		1485411	N	N	2530	N	00	N
34	20240527	160743	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40350	-50	5	-0.12	7292318400	182368	64.12	40450	40850	39350	52500	28300	40400	39986.04	6.84	0	9483	43033	41716	40783	39466	38533	41250	39000	107	12100	500	29890	50	1	21451447	8656	33.49	3.89	12	0.85	1205.00	10365.00	63900	20230714	-36.85	37500	20231031	7.60	49400	-18.32	20240313	38050	6.04	20240227	63900	-36.85	20230714	37500	7.60	20231031	3.66	N	101490	500	107 억		1467858	N	N	2530	N	00	N
35	20240527	150754	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40400	0	3	0.00	6786611150	169847	59.72	40450	40850	39350	52500	28300	40400	39956.68	6.84	0	10113	43033	41716	40783	39466	38533	41250	39000	107	12100	500	29890	50	1	21451447	8666	33.53	3.90	12	0.79	1205.00	10365.00	63900	20230714	-36.78	37500	20231031	7.73	49400	-18.22	20240313	38050	6.18	20240227	63900	-36.78	20230714	37500	7.73	20231031	3.66	N	101490	500	107 억		1467858	N	N	416	N	00	N
36	20240527	140752	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39650	-750	5	-1.86	5246607400	131322	46.17	40450	40850	39350	52500	28300	40400	39951.55	6.84	0	14605	43033	41716	40783	39466	38533	41250	39000	107	12100	500	29890	50	1	21451447	8505	32.90	3.83	12	0.61	1205.00	10365.00	63900	20230714	-37.95	37500	20231031	5.73	49400	-19.74	20240313	38050	4.20	20240227	63900	-37.95	20230714	37500	5.73	20231031	3.66	N	101490	500	107 억		1467858	N	N	416	N	00	N
37	20240527	130751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39750	-650	5	-1.61	4740914600	118577	41.69	40450	40850	39350	52500	28300	40400	39981.03	6.84	0	14583	43033	41716	40783	39466	38533	41250	39000	107	12100	500	29890	50	1	21451447	8527	32.99	3.84	12	0.55	1205.00	10365.00	63900	20230714	-37.79	37500	20231031	6.00	49400	-19.53	20240313	38050	4.47	20240227	63900	-37.79	20230714	37500	6.00	20231031	3.66	N	101490	500	107 억		1467858	N	N	416	N	00	N
38	20240527	120752	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39650	-750	5	-1.86	4279631900	106956	37.61	40450	40850	39350	52500	28300	40400	40012.29	6.84	0	13262	43033	41716	40783	39466	38533	41250	39000	107	12100	500	29890	50	1	21451447	8505	32.90	3.83	12	0.50	1205.00	10365.00	63900	20230714	-37.95	37500	20231031	5.73	49400	-19.74	20240313	38050	4.20	20240227	63900	-37.95	20230714	37500	5.73	20231031	3.66	N	101490	500	107 억		1467858	N	N	416	N	00	N
39	20240527	110751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	39550	-850	5	-2.10	3267914950	81470	28.65	40450	40850	39500	52500	28300	40400	40111.17	6.84	0	6240	43033	41716	40783	39466	38533	41250	39000	107	12100	500	29890	50	1	21451447	8484	32.82	3.82	12	0.38	1205.00	10365.00	63900	20230714	-38.11	37500	20231031	5.47	49400	-19.94	20240313	38050	3.94	20240227	63900	-38.11	20230714	37500	5.47	20231031	3.66	N	101490	500	107 억		1467858	N	N	416	N	00	N
40	20240527	100750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40100	-300	5	-0.74	1794265650	44472	15.64	40450	40850	39900	52500	28300	40400	40345.72	6.84	0	6092	43033	41716	40783	39466	38533	41250	39000	107	12100	500	29890	50	1	21451447	8602	33.28	3.87	12	0.21	1205.00	10365.00	63900	20230714	-37.25	37500	20231031	6.93	49400	-18.83	20240313	38050	5.39	20240227	63900	-37.25	20230714	37500	6.93	20231031	3.66	N	101490	500	107 억		1467858	N	N	416	N	00	N
41	20240527	090750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40700	300	2	0.74	273243700	6737	2.37	40450	40850	40300	52500	28300	40400	40563.52	6.84	0	1191	43033	41716	40783	39466	38533	41250	39000	107	12100	500	29890	50	1	21451447	8731	33.78	3.93	12	0.03	1205.00	10365.00	63900	20230714	-36.31	37500	20231031	8.53	49400	-17.61	20240313	38050	6.96	20240227	63900	-36.31	20230714	37500	8.53	20231031	3.66	N	101490	500	107 억		1467858	N	N	416	N	00	N
42	20240524	160711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40400	-2000	5	-4.72	11549636550	283324	268.41	41850	42100	39850	55100	29700	42400	40765.23	6.92	0	-25531	43366	42882	42216	41732	41066	43125	41975	107	12700	500	31370	50	1	21451447	8666	33.53	3.90	12	1.32	1205.00	10365.00	63900	20230714	-36.78	37500	20231031	7.73	49400	-18.22	20240313	38050	6.18	20240227	63900	-36.78	20230714	37500	7.73	20231031	3.65	N	101490	500	107 억		1484071	N	N	416	N	00	N
43	20240524	150711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40350	-2050	5	-4.83	10159067200	248848	235.75	41850	42100	39850	55100	29700	42400	40824.37	6.92	0	-26935	43366	42882	42216	41732	41066	43125	41975	107	12700	500	31370	50	1	21451447	8656	33.49	3.89	12	1.16	1205.00	10365.00	63900	20230714	-36.85	37500	20231031	7.60	49400	-18.32	20240313	38050	6.04	20240227	63900	-36.85	20230714	37500	7.60	20231031	3.65	N	101490	500	107 억		1484071	N	N	4250	N	00	N
44	20240524	140714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40350	-2050	5	-4.83	6956403000	169086	160.19	41850	42100	40300	55100	29700	42400	41141.20	6.92	0	-24962	43366	42882	42216	41732	41066	43125	41975	107	12700	500	31370	50	1	21451447	8656	33.49	3.89	12	0.79	1205.00	10365.00	63900	20230714	-36.85	37500	20231031	7.60	49400	-18.32	20240313	38050	6.04	20240227	63900	-36.85	20230714	37500	7.60	20231031	3.65	N	101490	500	107 억		1484071	N	N	4250	N	00	N
45	20240524	130711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	40800	-1600	5	-3.77	5224569400	126416	119.76	41850	42100	40700	55100	29700	42400	41328.37	6.92	0	-21747	43366	42882	42216	41732	41066	43125	41975	107	12700	500	31370	50	1	21451447	8752	33.86	3.94	12	0.59	1205.00	10365.00	63900	20230714	-36.15	37500	20231031	8.80	49400	-17.41	20240313	38050	7.23	20240227	63900	-36.15	20230714	37500	8.80	20231031	3.65	N	101490	500	107 억		1484071	N	N	4250	N	00	N
46	20240524	120713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41250	-1150	5	-2.71	3597246600	86754	82.19	41850	42100	41200	55100	29700	42400	41464.89	6.92	0	-10505	43366	42882	42216	41732	41066	43125	41975	107	12700	500	31370	50	1	21451447	8849	34.23	3.98	12	0.40	1205.00	10365.00	63900	20230714	-35.45	37500	20231031	10.00	49400	-16.50	20240313	38050	8.41	20240227	63900	-35.45	20230714	37500	10.00	20231031	3.65	N	101490	500	107 억		1484071	N	N	4250	N	00	N
47	20240524	110710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41300	-1100	5	-2.59	2790005850	67188	63.65	41850	42100	41300	55100	29700	42400	41525.33	6.92	0	-11420	43366	42882	42216	41732	41066	43125	41975	107	12700	500	31370	50	1	21451447	8859	34.27	3.98	12	0.31	1205.00	10365.00	63900	20230714	-35.37	37500	20231031	10.13	49400	-16.40	20240313	38050	8.54	20240227	63900	-35.37	20230714	37500	10.13	20231031	3.65	N	101490	500	107 억		1484071	N	N	4250	N	00	N
48	20240524	100716	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41600	-800	5	-1.89	1624869800	39081	37.02	41850	42100	41400	55100	29700	42400	41576.93	6.92	0	-5429	43366	42882	42216	41732	41066	43125	41975	107	12700	500	31370	50	1	21451447	8924	34.52	4.01	12	0.18	1205.00	10365.00	63900	20230714	-34.90	37500	20231031	10.93	49400	-15.79	20240313	38050	9.33	20240227	63900	-34.90	20230714	37500	10.93	20231031	3.65	N	101490	500	107 억		1484071	N	N	4250	N	00	N
49	20240524	090712	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41750	-650	5	-1.53	149655600	3578	3.39	41850	42100	41700	55100	29700	42400	41826.29	6.92	0	-680	43366	42882	42216	41732	41066	43125	41975	107	12700	500	31370	50	1	21451447	8956	34.65	4.03	12	0.02	1205.00	10365.00	63900	20230714	-34.66	37500	20231031	11.33	49400	-15.49	20240313	38050	9.72	20240227	63900	-34.66	20230714	37500	11.33	20231031	3.65	N	101490	500	107 억		1484071	N	N	4250	N	00	N
50	20240523	160709	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42400	500	2	1.19	4422353600	104563	120.09	42050	42700	41550	54400	29350	41900	42293.47	6.86	0	16991	42733	42316	41933	41516	41133	42300	41500	107	12500	500	31000	50	1	21451447	9095	35.19	4.09	12	0.49	1205.00	10365.00	63900	20230714	-33.65	37500	20231031	13.07	49400	-14.17	20240313	38050	11.43	20240227	63900	-33.65	20230714	37500	13.07	20231031	3.58	N	101490	500	107 억		1472274	N	N	4250	N	00	N
51	20240523	150714	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42500	600	2	1.43	4150963750	98169	112.74	42050	42700	41550	54400	29350	41900	42283.85	6.86	0	13624	42733	42316	41933	41516	41133	42300	41500	107	12500	500	31000	50	1	21451447	9117	35.27	4.10	12	0.46	1205.00	10365.00	63900	20230714	-33.49	37500	20231031	13.33	49400	-13.97	20240313	38050	11.70	20240227	63900	-33.49	20230714	37500	13.33	20231031	3.58	N	101490	500	107 억		1472274	N	N	582	N	00	N
52	20240523	140715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42400	500	2	1.19	3532432400	83586	95.99	42050	42700	41550	54400	29350	41900	42261.05	6.86	0	11622	42733	42316	41933	41516	41133	42300	41500	107	12500	500	31000	50	1	21451447	9095	35.19	4.09	12	0.39	1205.00	10365.00	63900	20230714	-33.65	37500	20231031	13.07	49400	-14.17	20240313	38050	11.43	20240227	63900	-33.65	20230714	37500	13.07	20231031	3.58	N	101490	500	107 억		1472274	N	N	582	N	00	N
53	20240523	130712	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42500	600	2	1.43	3077727000	72866	83.68	42050	42700	41550	54400	29350	41900	42238.18	6.86	0	13842	42733	42316	41933	41516	41133	42300	41500	107	12500	500	31000	50	1	21451447	9117	35.27	4.10	12	0.34	1205.00	10365.00	63900	20230714	-33.49	37500	20231031	13.33	49400	-13.97	20240313	38050	11.70	20240227	63900	-33.49	20230714	37500	13.33	20231031	3.58	N	101490	500	107 억		1472274	N	N	582	N	00	N
54	20240523	120709	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42550	650	2	1.55	2693200800	63832	73.31	42050	42650	41550	54400	29350	41900	42192.02	6.86	0	12657	42733	42316	41933	41516	41133	42300	41500	107	12500	500	31000	50	1	21451447	9128	35.31	4.11	12	0.30	1205.00	10365.00	63900	20230714	-33.41	37500	20231031	13.47	49400	-13.87	20240313	38050	11.83	20240227	63900	-33.41	20230714	37500	13.47	20231031	3.58	N	101490	500	107 억		1472274	N	N	582	N	00	N
55	20240523	110709	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42300	400	2	0.95	2038806650	48447	55.64	42050	42450	41550	54400	29350	41900	42083.24	6.86	0	6291	42733	42316	41933	41516	41133	42300	41500	107	12500	500	31000	50	1	21451447	9074	35.10	4.08	12	0.23	1205.00	10365.00	63900	20230714	-33.80	37500	20231031	12.80	49400	-14.37	20240313	38050	11.17	20240227	63900	-33.80	20230714	37500	12.80	20231031	3.58	N	101490	500	107 억		1472274	N	N	582	N	00	N
56	20240523	100710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42300	400	2	0.95	1527759850	36376	41.78	42050	42450	41550	54400	29350	41900	41999.12	6.86	0	4144	42733	42316	41933	41516	41133	42300	41500	107	12500	500	31000	50	1	21451447	9074	35.10	4.08	12	0.17	1205.00	10365.00	63900	20230714	-33.80	37500	20231031	12.80	49400	-14.37	20240313	38050	11.17	20240227	63900	-33.80	20230714	37500	12.80	20231031	3.58	N	101490	500	107 억		1472274	N	N	582	N	00	N
57	20240523	090713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42050	150	2	0.36	249238550	5921	6.80	42050	42300	42000	54400	29350	41900	42094.00	6.86	0	-2144	42733	42316	41933	41516	41133	42300	41500	107	12500	500	31000	50	1	21451447	9020	34.90	4.06	12	0.03	1205.00	10365.00	63900	20230714	-34.19	37500	20231031	12.13	49400	-14.88	20240313	38050	10.51	20240227	63900	-34.19	20230714	37500	12.13	20231031	3.58	N	101490	500	107 억		1472274	N	N	582	N	00	N
58	20240522	160703	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41900	0	3	0.00	3647352800	86909	67.94	41900	42350	41550	54400	29350	41900	41968.03	6.87	0	-1768	44033	42966	42383	41316	40733	42675	41025	107	12500	500	31000	50	1	21451447	8988	34.77	4.04	12	0.41	1205.00	10365.00	63900	20230714	-34.43	37500	20231031	11.73	49400	-15.18	20240313	38050	10.12	20240227	63900	-34.43	20230714	37500	11.73	20231031	3.60	N	101490	500	107 억		1474292	N	N	582	N	00	N
59	20240522	150708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42100	200	2	0.48	3236534100	77112	60.28	41900	42350	41550	54400	29350	41900	41971.94	6.87	0	-4465	44033	42966	42383	41316	40733	42675	41025	107	12500	500	31000	50	1	21451447	9031	34.94	4.06	12	0.36	1205.00	10365.00	63900	20230714	-34.12	37500	20231031	12.27	49400	-14.78	20240313	38050	10.64	20240227	63900	-34.12	20230714	37500	12.27	20231031	3.60	N	101490	500	107 억		1474292	N	N	826	N	00	N
60	20240522	140709	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42100	200	2	0.48	2857992600	68098	53.23	41900	42350	41550	54400	29350	41900	41968.90	6.87	0	-6707	44033	42966	42383	41316	40733	42675	41025	107	12500	500	31000	50	1	21451447	9031	34.94	4.06	12	0.32	1205.00	10365.00	63900	20230714	-34.12	37500	20231031	12.27	49400	-14.78	20240313	38050	10.64	20240227	63900	-34.12	20230714	37500	12.27	20231031	3.60	N	101490	500	107 억		1474292	N	N	826	N	00	N
61	20240522	130705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41900	0	3	0.00	2405010600	57316	44.81	41900	42350	41550	54400	29350	41900	41960.63	6.87	0	-6978	44033	42966	42383	41316	40733	42675	41025	107	12500	500	31000	50	1	21451447	8988	34.77	4.04	12	0.27	1205.00	10365.00	63900	20230714	-34.43	37500	20231031	11.73	49400	-15.18	20240313	38050	10.12	20240227	63900	-34.43	20230714	37500	11.73	20231031	3.60	N	101490	500	107 억		1474292	N	N	826	N	00	N
62	20240522	120754	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41950	50	2	0.12	2156345500	51380	40.16	41900	42350	41550	54400	29350	41900	41968.69	6.87	0	-7157	44033	42966	42383	41316	40733	42675	41025	107	12500	500	31000	50	1	21451447	8999	34.81	4.05	12	0.24	1205.00	10365.00	63900	20230714	-34.35	37500	20231031	11.87	49400	-15.08	20240313	38050	10.25	20240227	63900	-34.35	20230714	37500	11.87	20231031	3.60	N	101490	500	107 억		1474292	N	N	826	N	00	N
63	20240522	110710	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41950	50	2	0.12	1657402500	39478	30.86	41900	42350	41550	54400	29350	41900	41983.12	6.87	0	-7792	44033	42966	42383	41316	40733	42675	41025	107	12500	500	31000	50	1	21451447	8999	34.81	4.05	12	0.18	1205.00	10365.00	63900	20230714	-34.35	37500	20231031	11.87	49400	-15.08	20240313	38050	10.25	20240227	63900	-34.35	20230714	37500	11.87	20231031	3.60	N	101490	500	107 억		1474292	N	N	826	N	00	N
64	20240522	100708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41900	0	3	0.00	736422050	17616	13.77	41900	42300	41550	54400	29350	41900	41803.69	6.87	0	-4980	44033	42966	42383	41316	40733	42675	41025	107	12500	500	31000	50	1	21451447	8988	34.77	4.04	12	0.08	1205.00	10365.00	63900	20230714	-34.43	37500	20231031	11.73	49400	-15.18	20240313	38050	10.12	20240227	63900	-34.43	20230714	37500	11.73	20231031	3.60	N	101490	500	107 억		1474292	N	N	826	N	00	N
65	20240522	090708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41600	-300	5	-0.72	270053600	6472	5.06	41900	42200	41550	54400	29350	41900	41724.14	6.87	0	-3594	44033	42966	42383	41316	40733	42675	41025	107	12500	500	31000	50	1	21451447	8924	34.52	4.01	12	0.03	1205.00	10365.00	63900	20230714	-34.90	37500	20231031	10.93	49400	-15.79	20240313	38050	9.33	20240227	63900	-34.90	20230714	37500	10.93	20231031	3.60	N	101490	500	107 억		1474292	N	N	826	N	00	N
66	20240521	160700	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41900	-900	5	-2.10	5252025500	123727	105.96	43050	43450	41800	55600	30000	42800	42449.98	6.89	0	-13536	44066	43432	42866	42232	41666	43150	41950	107	12800	500	31670	50	1	21451447	8988	34.77	4.04	12	0.58	1205.00	10365.00	63900	20230714	-34.43	37500	20231031	11.73	49400	-15.18	20240313	38050	10.12	20240227	63900	-34.43	20230714	37500	11.73	20231031	3.61	N	101490	500	107 억		1478685	N	N	826	N	00	N
67	20240521	150706	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42050	-750	5	-1.75	4248966350	99806	85.48	43050	43450	42000	55600	30000	42800	42572.25	6.89	0	-13058	44066	43432	42866	42232	41666	43150	41950	107	12800	500	31670	50	1	21451447	9020	34.90	4.06	12	0.47	1205.00	10365.00	63900	20230714	-34.19	37500	20231031	12.13	49400	-14.88	20240313	38050	10.51	20240227	63900	-34.19	20230714	37500	12.13	20231031	3.61	N	101490	500	107 억		1478685	N	N	2	N	00	N
68	20240521	140703	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42400	-400	5	-0.93	3316566000	77708	66.55	43050	43450	42250	55600	30000	42800	42679.85	6.89	0	-11949	44066	43432	42866	42232	41666	43150	41950	107	12800	500	31670	50	1	21451447	9095	35.19	4.09	12	0.36	1205.00	10365.00	63900	20230714	-33.65	37500	20231031	13.07	49400	-14.17	20240313	38050	11.43	20240227	63900	-33.65	20230714	37500	13.07	20231031	3.61	N	101490	500	107 억		1478685	N	N	2	N	00	N
69	20240521	130705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42350	-450	5	-1.05	2785591250	65176	55.82	43050	43450	42300	55600	30000	42800	42739.52	6.89	0	-10236	44066	43432	42866	42232	41666	43150	41950	107	12800	500	31670	50	1	21451447	9085	35.15	4.09	12	0.30	1205.00	10365.00	63900	20230714	-33.72	37500	20231031	12.93	49400	-14.27	20240313	38050	11.30	20240227	63900	-33.72	20230714	37500	12.93	20231031	3.61	N	101490	500	107 억		1478685	N	N	2	N	00	N
70	20240521	120705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42600	-200	5	-0.47	1988754750	46410	39.75	43050	43450	42500	55600	30000	42800	42851.86	6.89	0	-8063	44066	43432	42866	42232	41666	43150	41950	107	12800	500	31670	50	1	21451447	9138	35.35	4.11	12	0.22	1205.00	10365.00	63900	20230714	-33.33	37500	20231031	13.60	49400	-13.77	20240313	38050	11.96	20240227	63900	-33.33	20230714	37500	13.60	20231031	3.61	N	101490	500	107 억		1478685	N	N	2	N	00	N
71	20240521	110705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42850	50	2	0.12	1379102300	32119	27.51	43050	43450	42700	55600	30000	42800	42937.27	6.89	0	161	44066	43432	42866	42232	41666	43150	41950	107	12800	500	31670	50	1	21451447	9192	35.56	4.13	12	0.15	1205.00	10365.00	63900	20230714	-32.94	37500	20231031	14.27	49400	-13.26	20240313	38050	12.61	20240227	63900	-32.94	20230714	37500	14.27	20231031	3.61	N	101490	500	107 억		1478685	N	N	2	N	00	N
72	20240521	100705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43000	200	2	0.47	1012524000	23566	20.18	43050	43450	42700	55600	30000	42800	42965.46	6.89	0	1532	44066	43432	42866	42232	41666	43150	41950	107	12800	500	31670	50	1	21451447	9224	35.68	4.15	12	0.11	1205.00	10365.00	63900	20230714	-32.71	37500	20231031	14.67	49400	-12.96	20240313	38050	13.01	20240227	63900	-32.71	20230714	37500	14.67	20231031	3.61	N	101490	500	107 억		1478685	N	N	2	N	00	N
73	20240521	090701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42950	150	2	0.35	336102450	7792	6.67	43050	43450	42850	55600	30000	42800	43134.30	6.89	0	130	44066	43432	42866	42232	41666	43150	41950	107	12800	500	31670	50	1	21451447	9213	35.64	4.14	12	0.04	1205.00	10365.00	63900	20230714	-32.79	37500	20231031	14.53	49400	-13.06	20240313	38050	12.88	20240227	63900	-32.79	20230714	37500	14.53	20231031	3.61	N	101490	500	107 억		1478685	N	N	2	N	00	N
74	20240517	160705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43200	150	2	0.35	4250752800	98444	79.35	43300	43600	42750	55900	30150	43050	43179.35	7.01	0	-1207	43516	43282	42916	42682	42316	43400	42800	107	12850	500	31850	50	1	21451447	9267	35.85	4.17	12	0.46	1205.00	10365.00	63900	20230714	-32.39	37500	20231031	15.20	49400	-12.55	20240313	38050	13.53	20240227	63900	-32.39	20230714	37500	15.20	20231031	3.70	N	101490	500	107 억		1504630	N	N	307	N	00	N
75	20240517	150708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43250	200	2	0.46	3996745250	92564	74.61	43300	43600	42750	55900	30150	43050	43178.20	7.01	0	-466	43516	43282	42916	42682	42316	43400	42800	107	12850	500	31850	50	1	21451447	9278	35.89	4.17	12	0.43	1205.00	10365.00	63900	20230714	-32.32	37500	20231031	15.33	49400	-12.45	20240313	38050	13.67	20240227	63900	-32.32	20230714	37500	15.33	20231031	3.70	N	101490	500	107 억		1504630	N	N	1520	N	00	N
76	20240517	140702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43000	-50	5	-0.12	3424250250	79290	63.91	43300	43600	42750	55900	30150	43050	43186.43	7.01	0	-1037	43516	43282	42916	42682	42316	43400	42800	107	12850	500	31850	50	1	21451447	9224	35.68	4.15	12	0.37	1205.00	10365.00	63900	20230714	-32.71	37500	20231031	14.67	49400	-12.96	20240313	38050	13.01	20240227	63900	-32.71	20230714	37500	14.67	20231031	3.70	N	101490	500	107 억		1504630	N	N	1520	N	00	N
77	20240517	130657	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	-250	5	-0.58	3249706150	75227	60.63	43300	43600	42750	55900	30150	43050	43198.69	7.01	0	-1781	43516	43282	42916	42682	42316	43400	42800	107	12850	500	31850	50	1	21451447	9181	35.52	4.13	12	0.35	1205.00	10365.00	63900	20230714	-33.02	37500	20231031	14.13	49400	-13.36	20240313	38050	12.48	20240227	63900	-33.02	20230714	37500	14.13	20231031	3.70	N	101490	500	107 억		1504630	N	N	1520	N	00	N
78	20240517	120657	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43050	0	3	0.00	3026740400	70029	56.44	43300	43600	42750	55900	30150	43050	43221.27	7.01	0	175	43516	43282	42916	42682	42316	43400	42800	107	12850	500	31850	50	1	21451447	9235	35.73	4.15	12	0.33	1205.00	10365.00	63900	20230714	-32.63	37500	20231031	14.80	49400	-12.85	20240313	38050	13.14	20240227	63900	-32.63	20230714	37500	14.80	20231031	3.70	N	101490	500	107 억		1504630	N	N	1520	N	00	N
79	20240517	110657	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43200	150	2	0.35	2774704700	64181	51.73	43300	43600	42750	55900	30150	43050	43232.53	7.01	0	324	43516	43282	42916	42682	42316	43400	42800	107	12850	500	31850	50	1	21451447	9267	35.85	4.17	12	0.30	1205.00	10365.00	63900	20230714	-32.39	37500	20231031	15.20	49400	-12.55	20240313	38050	13.53	20240227	63900	-32.39	20230714	37500	15.20	20231031	3.70	N	101490	500	107 억		1504630	N	N	1520	N	00	N
80	20240517	100653	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43550	500	2	1.16	2006397200	46458	37.44	43300	43600	42750	55900	30150	43050	43187.37	7.01	0	6914	43516	43282	42916	42682	42316	43400	42800	107	12850	500	31850	50	1	21451447	9342	36.14	4.20	12	0.22	1205.00	10365.00	63900	20230714	-31.85	37500	20231031	16.13	49400	-11.84	20240313	38050	14.45	20240227	63900	-31.85	20230714	37500	16.13	20231031	3.70	N	101490	500	107 억		1504630	N	N	1520	N	00	N
81	20240517	090658	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43100	50	2	0.12	526683500	12185	9.82	43300	43350	43000	55900	30150	43050	43224.11	7.01	0	2530	43516	43282	42916	42682	42316	43400	42800	107	12850	500	31850	50	1	21451447	9246	35.77	4.16	12	0.06	1205.00	10365.00	63900	20230714	-32.55	37500	20231031	14.93	49400	-12.75	20240313	38050	13.27	20240227	63900	-32.55	20230714	37500	14.93	20231031	3.70	N	101490	500	107 억		1504630	N	N	1520	N	00	N
82	20240516	160653	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43050	1050	2	2.50	5281681050	123242	86.87	42750	43150	42550	54600	29400	42000	42856.04	6.84	0	10795	43266	42632	42166	41532	41066	42950	41850	107	12600	500	31080	50	1	21451447	9235	35.73	4.15	12	0.57	1205.00	10365.00	63900	20230714	-32.63	37500	20231031	14.80	49400	-12.85	20240313	38050	13.14	20240227	63900	-32.63	20230714	37500	14.80	20231031	3.69	N	101490	500	107 억		1467503	N	N	1429	N	00	N
83	20240516	150651	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43000	1000	2	2.38	4804466600	112154	79.05	42750	43150	42550	54600	29400	42000	42838.53	6.84	0	10963	43266	42632	42166	41532	41066	42950	41850	107	12600	500	31080	50	1	21451447	9224	35.68	4.15	12	0.52	1205.00	10365.00	63900	20230714	-32.71	37500	20231031	14.67	49400	-12.96	20240313	38050	13.01	20240227	63900	-32.71	20230714	37500	14.67	20231031	3.69	N	101490	500	107 억		1467503	N	N	0	N	00	N
84	20240516	140656	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	800	2	1.90	3622969900	84584	59.62	42750	43150	42550	54600	29400	42000	42833.35	6.84	0	12166	43266	42632	42166	41532	41066	42950	41850	107	12600	500	31080	50	1	21451447	9181	35.52	4.13	12	0.39	1205.00	10365.00	63900	20230714	-33.02	37500	20231031	14.13	49400	-13.36	20240313	38050	12.48	20240227	63900	-33.02	20230714	37500	14.13	20231031	3.69	N	101490	500	107 억		1467503	N	N	0	N	00	N
85	20240516	130653	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	800	2	1.90	3337225400	77888	54.90	42750	43150	42550	54600	29400	42000	42847.06	6.84	0	13368	43266	42632	42166	41532	41066	42950	41850	107	12600	500	31080	50	1	21451447	9181	35.52	4.13	12	0.36	1205.00	10365.00	63900	20230714	-33.02	37500	20231031	14.13	49400	-13.36	20240313	38050	12.48	20240227	63900	-33.02	20230714	37500	14.13	20231031	3.69	N	101490	500	107 억		1467503	N	N	0	N	00	N
86	20240516	120650	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43000	1000	2	2.38	3043115400	71031	50.07	42750	43150	42550	54600	29400	42000	42842.73	6.84	0	15250	43266	42632	42166	41532	41066	42950	41850	107	12600	500	31080	50	1	21451447	9224	35.68	4.15	12	0.33	1205.00	10365.00	63900	20230714	-32.71	37500	20231031	14.67	49400	-12.96	20240313	38050	13.01	20240227	63900	-32.71	20230714	37500	14.67	20231031	3.69	N	101490	500	107 억		1467503	N	N	0	N	00	N
87	20240516	110649	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42700	700	2	1.67	2405804350	56174	39.59	42750	43150	42550	54600	29400	42000	42828.53	6.84	0	11315	43266	42632	42166	41532	41066	42950	41850	107	12600	500	31080	50	1	21451447	9160	35.44	4.12	12	0.26	1205.00	10365.00	63900	20230714	-33.18	37500	20231031	13.87	49400	-13.56	20240313	38050	12.22	20240227	63900	-33.18	20230714	37500	13.87	20231031	3.69	N	101490	500	107 억		1467503	N	N	0	N	00	N
88	20240516	100651	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42700	700	2	1.67	1859035450	43379	30.58	42750	43150	42550	54600	29400	42000	42856.74	6.84	0	7625	43266	42632	42166	41532	41066	42950	41850	107	12600	500	31080	50	1	21451447	9160	35.44	4.12	12	0.20	1205.00	10365.00	63900	20230714	-33.18	37500	20231031	13.87	49400	-13.56	20240313	38050	12.22	20240227	63900	-33.18	20230714	37500	13.87	20231031	3.69	N	101490	500	107 억		1467503	N	N	0	N	00	N
89	20240516	090652	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43050	1050	2	2.50	628170850	14629	10.31	42750	43150	42750	54600	29400	42000	42943.66	6.84	0	6066	43266	42632	42166	41532	41066	42950	41850	107	12600	500	31080	50	1	21451447	9235	35.73	4.15	12	0.07	1205.00	10365.00	63900	20230714	-32.63	37500	20231031	14.80	49400	-12.85	20240313	38050	13.14	20240227	63900	-32.63	20230714	37500	14.80	20231031	3.69	N	101490	500	107 억		1467503	N	N	0	N	00	N
90	20240514	160659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42000	200	2	0.48	5928784850	140434	138.41	41800	42800	41700	54300	29300	41800	42218.09	6.81	0	460	43266	42532	42016	41282	40766	42275	41025	107	12500	500	30930	50	1	21451447	9010	34.85	4.05	12	0.65	1205.00	10365.00	63900	20230714	-34.27	37500	20231031	12.00	49400	-14.98	20240313	38050	10.38	20240227	63900	-34.27	20230714	37500	12.00	20231031	3.79	N	101490	500	107 억		1460584	N	N	3	N	00	N
91	20240514	150702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42150	350	2	0.84	5460673700	129298	127.43	41800	42800	41700	54300	29300	41800	42233.24	6.81	0	668	43266	42532	42016	41282	40766	42275	41025	107	12500	500	30930	50	1	21451447	9042	34.98	4.07	12	0.60	1205.00	10365.00	63900	20230714	-34.04	37500	20231031	12.40	49400	-14.68	20240313	38050	10.78	20240227	63900	-34.04	20230714	37500	12.40	20231031	3.79	N	101490	500	107 억		1460584	N	N	3	N	00	N
92	20240514	140659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	1000	2	2.39	3765241150	89374	88.08	41800	42800	41700	54300	29300	41800	42129.04	6.81	0	6616	43266	42532	42016	41282	40766	42275	41025	107	12500	500	30930	50	1	21451447	9181	35.52	4.13	12	0.42	1205.00	10365.00	63900	20230714	-33.02	37500	20231031	14.13	49400	-13.36	20240313	38050	12.48	20240227	63900	-33.02	20230714	37500	14.13	20231031	3.79	N	101490	500	107 억		1460584	N	N	3	N	00	N
93	20240514	130701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41800	0	3	0.00	2109012650	50312	49.59	41800	42250	41700	54300	29300	41800	41918.68	6.81	0	-6603	43266	42532	42016	41282	40766	42275	41025	107	12500	500	30930	50	1	21451447	8967	34.69	4.03	12	0.23	1205.00	10365.00	63900	20230714	-34.59	37500	20231031	11.47	49400	-15.38	20240313	38050	9.86	20240227	63900	-34.59	20230714	37500	11.47	20231031	3.79	N	101490	500	107 억		1460584	N	N	3	N	00	N
94	20240514	120658	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41900	100	2	0.24	1741891750	41548	40.95	41800	42250	41700	54300	29300	41800	41924.80	6.81	0	-3777	43266	42532	42016	41282	40766	42275	41025	107	12500	500	30930	50	1	21451447	8988	34.77	4.04	12	0.19	1205.00	10365.00	63900	20230714	-34.43	37500	20231031	11.73	49400	-15.18	20240313	38050	10.12	20240227	63900	-34.43	20230714	37500	11.73	20231031	3.79	N	101490	500	107 억		1460584	N	N	3	N	00	N
95	20240514	110659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42150	350	2	0.84	1370359950	32699	32.23	41800	42250	41700	54300	29300	41800	41908.31	6.81	0	-1949	43266	42532	42016	41282	40766	42275	41025	107	12500	500	30930	50	1	21451447	9042	34.98	4.07	12	0.15	1205.00	10365.00	63900	20230714	-34.04	37500	20231031	12.40	49400	-14.68	20240313	38050	10.78	20240227	63900	-34.04	20230714	37500	12.40	20231031	3.79	N	101490	500	107 억		1460584	N	N	3	N	00	N
96	20240514	100657	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41950	150	2	0.36	564404350	13460	13.27	41800	42250	41700	54300	29300	41800	41931.97	6.81	0	-1343	43266	42532	42016	41282	40766	42275	41025	107	12500	500	30930	50	1	21451447	8999	34.81	4.05	12	0.06	1205.00	10365.00	63900	20230714	-34.35	37500	20231031	11.87	49400	-15.08	20240313	38050	10.25	20240227	63900	-34.35	20230714	37500	11.87	20231031	3.79	N	101490	500	107 억		1460584	N	N	3	N	00	N
97	20240514	090658	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42250	450	2	1.08	138630100	3309	3.26	41800	42250	41700	54300	29300	41800	41894.86	6.81	0	-524	43266	42532	42016	41282	40766	42275	41025	107	12500	500	30930	50	1	21451447	9063	35.06	4.08	12	0.02	1205.00	10365.00	63900	20230714	-33.88	37500	20231031	12.67	49400	-14.47	20240313	38050	11.04	20240227	63900	-33.88	20230714	37500	12.67	20231031	3.79	N	101490	500	107 억		1460584	N	N	3	N	00	N
98	20240513	160657	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41800	-500	5	-1.18	4235087450	101078	46.50	42500	42750	41500	54900	29650	42300	41899.39	6.83	0	-2358	44500	43400	42550	41450	40600	42975	41025	107	12600	500	31300	50	1	21451447	8967	34.69	4.03	12	0.47	1205.00	10365.00	63900	20230714	-34.59	37500	20231031	11.47	49400	-15.38	20240313	38050	9.86	20240227	63900	-34.59	20230714	37500	11.47	20231031	3.72	N	101490	500	107 억		1465052	N	N	3	N	00	N
99	20240513	150659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41800	-500	5	-1.18	3745439400	89370	41.11	42500	42750	41500	54900	29650	42300	41909.36	6.83	0	-3522	44500	43400	42550	41450	40600	42975	41025	107	12600	500	31300	50	1	21451447	8967	34.69	4.03	12	0.42	1205.00	10365.00	63900	20230714	-34.59	37500	20231031	11.47	49400	-15.38	20240313	38050	9.86	20240227	63900	-34.59	20230714	37500	11.47	20231031	3.72	N	101490	500	107 억		1465052	N	N	0	N	00	N
100	20240513	140659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41800	-500	5	-1.18	3303854700	78785	36.24	42500	42750	41500	54900	29650	42300	41935.07	6.83	0	-5991	44500	43400	42550	41450	40600	42975	41025	107	12600	500	31300	50	1	21451447	8967	34.69	4.03	12	0.37	1205.00	10365.00	63900	20230714	-34.59	37500	20231031	11.47	49400	-15.38	20240313	38050	9.86	20240227	63900	-34.59	20230714	37500	11.47	20231031	3.72	N	101490	500	107 억		1465052	N	N	0	N	00	N
101	20240513	130653	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41850	-450	5	-1.06	2488842400	59233	27.25	42500	42750	41700	54900	29650	42300	42017.83	6.83	0	-5664	44500	43400	42550	41450	40600	42975	41025	107	12600	500	31300	50	1	21451447	8977	34.73	4.04	12	0.28	1205.00	10365.00	63900	20230714	-34.51	37500	20231031	11.60	49400	-15.28	20240313	38050	9.99	20240227	63900	-34.51	20230714	37500	11.60	20231031	3.72	N	101490	500	107 억		1465052	N	N	0	N	00	N
102	20240513	120658	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41950	-350	5	-0.83	2240162900	53293	24.52	42500	42750	41700	54900	29650	42300	42034.84	6.83	0	-5255	44500	43400	42550	41450	40600	42975	41025	107	12600	500	31300	50	1	21451447	8999	34.81	4.05	12	0.25	1205.00	10365.00	63900	20230714	-34.35	37500	20231031	11.87	49400	-15.08	20240313	38050	10.25	20240227	63900	-34.35	20230714	37500	11.87	20231031	3.72	N	101490	500	107 억		1465052	N	N	0	N	00	N
103	20240513	110656	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41850	-450	5	-1.06	2062525450	49056	22.57	42500	42750	41700	54900	29650	42300	42044.31	6.83	0	-5093	44500	43400	42550	41450	40600	42975	41025	107	12600	500	31300	50	1	21451447	8977	34.73	4.04	12	0.23	1205.00	10365.00	63900	20230714	-34.51	37500	20231031	11.60	49400	-15.28	20240313	38050	9.99	20240227	63900	-34.51	20230714	37500	11.60	20231031	3.72	N	101490	500	107 억		1465052	N	N	0	N	00	N
104	20240513	100656	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42000	-300	5	-0.71	1214128350	28772	13.24	42500	42750	41900	54900	29650	42300	42198.26	6.83	0	1767	44500	43400	42550	41450	40600	42975	41025	107	12600	500	31300	50	1	21451447	9010	34.85	4.05	12	0.13	1205.00	10365.00	63900	20230714	-34.27	37500	20231031	12.00	49400	-14.98	20240313	38050	10.38	20240227	63900	-34.27	20230714	37500	12.00	20231031	3.72	N	101490	500	107 억		1465052	N	N	0	N	00	N
105	20240513	090659	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42600	300	2	0.71	289957250	6827	3.14	42500	42750	42250	54900	29650	42300	42472.13	6.83	0	2592	44500	43400	42550	41450	40600	42975	41025	107	12600	500	31300	50	1	21451447	9138	35.35	4.11	12	0.03	1205.00	10365.00	63900	20230714	-33.33	37500	20231031	13.60	49400	-13.77	20240313	38050	11.96	20240227	63900	-33.33	20230714	37500	13.60	20231031	3.72	N	101490	500	107 억		1465052	N	N	0	N	00	N
106	20240510	160637	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42300	-1000	5	-2.31	9098644450	215406	112.84	43650	43650	41700	56200	30350	43300	42237.45	6.85	0	-28222	45500	44400	43650	42550	41800	44025	42175	107	12900	500	32040	50	1	21451447	9074	35.10	4.08	12	1.00	1205.00	10365.00	63900	20230714	-33.80	37500	20231031	12.80	49400	-14.37	20240313	38050	11.17	20240227	63900	-33.80	20230714	37500	12.80	20231031	3.76	N	101490	500	107 억		1468825	N	N	1397	N	00	N
107	20240510	150643	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42250	-1050	5	-2.42	8661112900	205057	107.42	43650	43650	41700	56200	30350	43300	42235.49	6.85	0	-27058	45500	44400	43650	42550	41800	44025	42175	107	12900	500	32040	50	1	21451447	9063	35.06	4.08	12	0.96	1205.00	10365.00	63900	20230714	-33.88	37500	20231031	12.67	49400	-14.47	20240313	38050	11.04	20240227	63900	-33.88	20230714	37500	12.67	20231031	3.76	N	101490	500	107 억		1468825	N	N	1397	N	00	N
108	20240510	140647	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42100	-1200	5	-2.77	7849268000	185812	97.34	43650	43650	41700	56200	30350	43300	42240.76	6.85	0	-27062	45500	44400	43650	42550	41800	44025	42175	107	12900	500	32040	50	1	21451447	9031	34.94	4.06	12	0.87	1205.00	10365.00	63900	20230714	-34.12	37500	20231031	12.27	49400	-14.78	20240313	38050	10.64	20240227	63900	-34.12	20230714	37500	12.27	20231031	3.76	N	101490	500	107 억		1468825	N	N	1397	N	00	N
109	20240510	130640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41800	-1500	5	-3.46	6814310650	161213	84.45	43650	43650	41700	56200	30350	43300	42266.40	6.85	0	-20580	45500	44400	43650	42550	41800	44025	42175	107	12900	500	32040	50	1	21451447	8967	34.69	4.03	12	0.75	1205.00	10365.00	63900	20230714	-34.59	37500	20231031	11.47	49400	-15.38	20240313	38050	9.86	20240227	63900	-34.59	20230714	37500	11.47	20231031	3.76	N	101490	500	107 억		1468825	N	N	1397	N	00	N
110	20240510	120636	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	41800	-1500	5	-3.46	5606469850	132303	69.31	43650	43650	41800	56200	30350	43300	42373.15	6.85	0	-13103	45500	44400	43650	42550	41800	44025	42175	107	12900	500	32040	50	1	21451447	8967	34.69	4.03	12	0.62	1205.00	10365.00	63900	20230714	-34.59	37500	20231031	11.47	49400	-15.38	20240313	38050	9.86	20240227	63900	-34.59	20230714	37500	11.47	20231031	3.76	N	101490	500	107 억		1468825	N	N	1397	N	00	N
111	20240510	110640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42200	-1100	5	-2.54	3672363550	86258	45.19	43650	43650	42050	56200	30350	43300	42570.76	6.85	0	-3487	45500	44400	43650	42550	41800	44025	42175	107	12900	500	32040	50	1	21451447	9053	35.02	4.07	12	0.40	1205.00	10365.00	63900	20230714	-33.96	37500	20231031	12.53	49400	-14.57	20240313	38050	10.91	20240227	63900	-33.96	20230714	37500	12.53	20231031	3.76	N	101490	500	107 억		1468825	N	N	1397	N	00	N
112	20240510	100640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42150	-1150	5	-2.66	2498345800	58446	30.62	43650	43650	42050	56200	30350	43300	42742.37	6.85	0	1039	45500	44400	43650	42550	41800	44025	42175	107	12900	500	32040	50	1	21451447	9042	34.98	4.07	12	0.27	1205.00	10365.00	63900	20230714	-34.04	37500	20231031	12.40	49400	-14.68	20240313	38050	10.78	20240227	63900	-34.04	20230714	37500	12.40	20231031	3.76	N	101490	500	107 억		1468825	N	N	1397	N	00	N
113	20240510	090640	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43400	100	2	0.23	286392750	6588	3.45	43650	43650	43350	56200	30350	43300	43483.11	6.85	0	-3036	45500	44400	43650	42550	41800	44025	42175	107	12900	500	32040	50	1	21451447	9310	36.02	4.19	12	0.03	1205.00	10365.00	63900	20230714	-32.08	37500	20231031	15.73	49400	-12.15	20240313	38050	14.06	20240227	63900	-32.08	20230714	37500	15.73	20231031	3.76	N	101490	500	107 억		1468825	N	N	1397	N	00	N
114	20240509	160652	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43300	-1650	5	-3.67	8258627750	189498	136.65	44700	44750	42900	58400	31500	44950	43582.41	6.97	0	-42065	45883	45416	44533	44066	43183	45650	44300	107	13450	500	33260	50	1	21451447	9288	35.93	4.18	12	0.88	1205.00	10365.00	63900	20230714	-32.24	37500	20231031	15.47	49400	-12.35	20240313	38050	13.80	20240227	63900	-32.24	20230714	37500	15.47	20231031	3.73	N	101490	500	107 억		1494394	N	N	1278	N	00	N
115	20240509	150653	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43150	-1800	5	-4.00	6495913500	148654	107.20	44700	44750	43150	58400	31500	44950	43698.20	6.97	0	-38514	45883	45416	44533	44066	43183	45650	44300	107	13450	500	33260	50	1	21451447	9256	35.81	4.16	12	0.69	1205.00	10365.00	63900	20230714	-32.47	37500	20231031	15.07	49400	-12.65	20240313	38050	13.40	20240227	63900	-32.47	20230714	37500	15.07	20231031	3.73	N	101490	500	107 억		1494394	N	N	99	N	00	N
116	20240509	140626	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43400	-1550	5	-3.45	5427155150	123946	89.38	44700	44750	43300	58400	31500	44950	43786.44	6.97	0	-27981	45883	45416	44533	44066	43183	45650	44300	107	13450	500	33260	50	1	21451447	9310	36.02	4.19	12	0.58	1205.00	10365.00	63900	20230714	-32.08	37500	20231031	15.73	49400	-12.15	20240313	38050	14.06	20240227	63900	-32.08	20230714	37500	15.73	20231031	3.73	N	101490	500	107 억		1494394	N	N	99	N	00	N
117	20240509	130639	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43500	-1450	5	-3.23	4684101750	106841	77.05	44700	44750	43300	58400	31500	44950	43841.79	6.97	0	-20203	45883	45416	44533	44066	43183	45650	44300	107	13450	500	33260	50	1	21451447	9331	36.10	4.20	12	0.50	1205.00	10365.00	63900	20230714	-31.92	37500	20231031	16.00	49400	-11.94	20240313	38050	14.32	20240227	63900	-31.92	20230714	37500	16.00	20231031	3.73	N	101490	500	107 억		1494394	N	N	99	N	00	N
118	20240509	120642	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43350	-1600	5	-3.56	4180015850	95240	68.68	44700	44750	43300	58400	31500	44950	43889.28	6.97	0	-15893	45883	45416	44533	44066	43183	45650	44300	107	13450	500	33260	50	1	21451447	9299	35.98	4.18	12	0.44	1205.00	10365.00	63900	20230714	-32.16	37500	20231031	15.60	49400	-12.25	20240313	38050	13.93	20240227	63900	-32.16	20230714	37500	15.60	20231031	3.73	N	101490	500	107 억		1494394	N	N	99	N	00	N
119	20240509	110629	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43700	-1250	5	-2.78	2634890600	59717	43.06	44700	44750	43600	58400	31500	44950	44122.94	6.97	0	-15798	45883	45416	44533	44066	43183	45650	44300	107	13450	500	33260	50	1	21451447	9374	36.27	4.22	12	0.28	1205.00	10365.00	63900	20230714	-31.61	37500	20231031	16.53	49400	-11.54	20240313	38050	14.85	20240227	63900	-31.61	20230714	37500	16.53	20231031	3.73	N	101490	500	107 억		1494394	N	N	99	N	00	N
120	20240509	100633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44350	-600	5	-1.33	1235406600	27835	20.07	44700	44750	44100	58400	31500	44950	44383.19	6.97	0	-6367	45883	45416	44533	44066	43183	45650	44300	107	13450	500	33260	50	1	21451447	9514	36.80	4.28	12	0.13	1205.00	10365.00	63900	20230714	-30.59	37500	20231031	18.27	49400	-10.22	20240313	38050	16.56	20240227	63900	-30.59	20230714	37500	18.27	20231031	3.73	N	101490	500	107 억		1494394	N	N	99	N	00	N
121	20240509	090629	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44450	-500	5	-1.11	217492800	4883	3.52	44700	44750	44350	58400	31500	44950	44540.73	6.97	0	-2223	45883	45416	44533	44066	43183	45650	44300	107	13450	500	33260	50	1	21451447	9535	36.89	4.29	12	0.02	1205.00	10365.00	63900	20230714	-30.44	37500	20231031	18.53	49400	-10.02	20240313	38050	16.82	20240227	63900	-30.44	20230714	37500	18.53	20231031	3.73	N	101490	500	107 억		1494394	N	N	99	N	00	N
122	20240508	160627	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44950	400	2	0.90	6120276200	137518	53.12	44200	45000	43650	57900	31200	44550	44503.84	6.99	0	-4029	45616	45082	44466	43932	43316	45350	44200	107	13350	500	32960	50	1	21451447	9642	37.30	4.34	12	0.64	1205.00	10365.00	63900	20230714	-29.66	37500	20231031	19.87	49400	-9.01	20240313	38050	18.13	20240227	63900	-29.66	20230714	37500	19.87	20231031	3.78	N	101490	500	107 억		1498966	N	N	99	N	00	N
123	20240508	150632	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44850	300	2	0.67	5623988400	126468	48.85	44200	45000	43650	57900	31200	44550	44469.58	6.99	0	-2799	45616	45082	44466	43932	43316	45350	44200	107	13350	500	32960	50	1	21451447	9621	37.22	4.33	12	0.59	1205.00	10365.00	63900	20230714	-29.81	37500	20231031	19.60	49400	-9.21	20240313	38050	17.87	20240227	63900	-29.81	20230714	37500	19.60	20231031	3.78	N	101490	500	107 억		1498966	N	N	13140	N	00	N
124	20240508	140625	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45000	450	2	1.01	5074337000	114225	44.12	44200	45000	43650	57900	31200	44550	44423.92	6.99	0	-1667	45616	45082	44466	43932	43316	45350	44200	107	13350	500	32960	50	1	21451447	9653	37.34	4.34	12	0.53	1205.00	10365.00	63900	20230714	-29.58	37500	20231031	20.00	49400	-8.91	20240313	38050	18.27	20240227	63900	-29.58	20230714	37500	20.00	20231031	3.78	N	101490	500	107 억		1498966	N	N	13140	N	00	N
125	20240508	130622	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44750	200	2	0.45	4276765600	96451	37.26	44200	44850	43650	57900	31200	44550	44341.07	6.99	0	1662	45616	45082	44466	43932	43316	45350	44200	107	13350	500	32960	50	1	21451447	9600	37.14	4.32	12	0.45	1205.00	10365.00	63900	20230714	-29.97	37500	20231031	19.33	49400	-9.41	20240313	38050	17.61	20240227	63900	-29.97	20230714	37500	19.33	20231031	3.78	N	101490	500	107 억		1498966	N	N	13140	N	00	N
126	20240508	120625	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44750	200	2	0.45	3594050000	81202	31.37	44200	44800	43650	57900	31200	44550	44260.18	6.99	0	3466	45616	45082	44466	43932	43316	45350	44200	107	13350	500	32960	50	1	21451447	9600	37.14	4.32	12	0.38	1205.00	10365.00	63900	20230714	-29.97	37500	20231031	19.33	49400	-9.41	20240313	38050	17.61	20240227	63900	-29.97	20230714	37500	19.33	20231031	3.78	N	101490	500	107 억		1498966	N	N	13140	N	00	N
127	20240508	110701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44700	150	2	0.34	2984429550	67560	26.10	44200	44800	43650	57900	31200	44550	44173.84	6.99	0	2845	45616	45082	44466	43932	43316	45350	44200	107	13350	500	32960	50	1	21451447	9589	37.10	4.31	12	0.31	1205.00	10365.00	63900	20230714	-30.05	37500	20231031	19.20	49400	-9.51	20240313	38050	17.48	20240227	63900	-30.05	20230714	37500	19.20	20231031	3.78	N	101490	500	107 억		1498966	N	N	13140	N	00	N
128	20240508	100631	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44300	-250	5	-0.56	2261596250	51323	19.82	44200	44450	43650	57900	31200	44550	44064.81	6.99	0	-526	45616	45082	44466	43932	43316	45350	44200	107	13350	500	32960	50	1	21451447	9503	36.76	4.27	12	0.24	1205.00	10365.00	63900	20230714	-30.67	37500	20231031	18.13	49400	-10.32	20240313	38050	16.43	20240227	63900	-30.67	20230714	37500	18.13	20231031	3.78	N	101490	500	107 억		1498966	N	N	13140	N	00	N
129	20240508	090632	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44200	-350	5	-0.79	165327750	3739	1.44	44200	44350	44150	57900	31200	44550	44206.07	6.99	0	-216	45616	45082	44466	43932	43316	45350	44200	107	13350	500	32960	50	1	21451447	9482	36.68	4.26	12	0.02	1205.00	10365.00	63900	20230714	-30.83	37500	20231031	17.87	49400	-10.53	20240313	38050	16.16	20240227	63900	-30.83	20230714	37500	17.87	20231031	3.78	N	101490	500	107 억		1498966	N	N	13140	N	00	N
130	20240503	160644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43250	450	2	1.05	5794808550	133525	119.96	43550	43850	42950	55600	30000	42800	43399.12	6.88	0	20558	43533	43166	42583	42216	41633	43350	42400	107	12800	500	31670	50	1	21451447	9278	35.89	4.17	12	0.62	1205.00	10365.00	63900	20230714	-32.32	37500	20231031	15.33	49400	-12.45	20240313	38050	13.67	20240227	63900	-32.32	20230714	37500	15.33	20231031	3.75	N	101490	500	107 억		1476002	N	N	247	N	00	N
131	20240503	150644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43350	550	2	1.29	5458402800	125753	112.98	43550	43850	42950	55600	30000	42800	43405.75	6.88	0	21110	43533	43166	42583	42216	41633	43350	42400	107	12800	500	31670	50	1	21451447	9299	35.98	4.18	12	0.59	1205.00	10365.00	63900	20230714	-32.16	37500	20231031	15.60	49400	-12.25	20240313	38050	13.93	20240227	63900	-32.16	20230714	37500	15.60	20231031	3.75	N	101490	500	107 억		1476002	N	N	193	N	00	N
132	20240503	140644	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43400	600	2	1.40	4797753350	110494	99.27	43550	43850	42950	55600	30000	42800	43420.94	6.88	0	22984	43533	43166	42583	42216	41633	43350	42400	107	12800	500	31670	50	1	21451447	9310	36.02	4.19	12	0.52	1205.00	10365.00	63900	20230714	-32.08	37500	20231031	15.73	49400	-12.15	20240313	38050	14.06	20240227	63900	-32.08	20230714	37500	15.73	20231031	3.75	N	101490	500	107 억		1476002	N	N	193	N	00	N
133	20240503	130645	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43600	800	2	1.87	4138103800	95312	85.63	43550	43850	42950	55600	30000	42800	43416.40	6.88	0	27975	43533	43166	42583	42216	41633	43350	42400	107	12800	500	31670	50	1	21451447	9353	36.18	4.21	12	0.44	1205.00	10365.00	63900	20230714	-31.77	37500	20231031	16.27	49400	-11.74	20240313	38050	14.59	20240227	63900	-31.77	20230714	37500	16.27	20231031	3.75	N	101490	500	107 억		1476002	N	N	193	N	00	N
134	20240503	120641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43500	700	2	1.64	3515800750	81033	72.80	43550	43850	42950	55600	30000	42800	43387.27	6.88	0	23297	43533	43166	42583	42216	41633	43350	42400	107	12800	500	31670	50	1	21451447	9331	36.10	4.20	12	0.38	1205.00	10365.00	63900	20230714	-31.92	37500	20231031	16.00	49400	-11.94	20240313	38050	14.32	20240227	63900	-31.92	20230714	37500	16.00	20231031	3.75	N	101490	500	107 억		1476002	N	N	193	N	00	N
135	20240503	110641	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43300	500	2	1.17	2782474050	64159	57.64	43550	43850	42950	55600	30000	42800	43368.41	6.88	0	16374	43533	43166	42583	42216	41633	43350	42400	107	12800	500	31670	50	1	21451447	9288	35.93	4.18	12	0.30	1205.00	10365.00	63900	20230714	-32.24	37500	20231031	15.47	49400	-12.35	20240313	38050	13.80	20240227	63900	-32.24	20230714	37500	15.47	20231031	3.75	N	101490	500	107 억		1476002	N	N	193	N	00	N
136	20240503	100638	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43350	550	2	1.29	2037483550	46983	42.21	43550	43850	42950	55600	30000	42800	43366.40	6.88	0	13300	43533	43166	42583	42216	41633	43350	42400	107	12800	500	31670	50	1	21451447	9299	35.98	4.18	12	0.22	1205.00	10365.00	63900	20230714	-32.16	37500	20231031	15.60	49400	-12.25	20240313	38050	13.93	20240227	63900	-32.16	20230714	37500	15.60	20231031	3.75	N	101490	500	107 억		1476002	N	N	193	N	00	N
137	20240503	090638	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43650	850	2	1.99	754823250	17292	15.53	43550	43850	43550	55600	30000	42800	43651.59	6.88	0	5824	43533	43166	42583	42216	41633	43350	42400	107	12800	500	31670	50	1	21451447	9364	36.22	4.21	12	0.08	1205.00	10365.00	63900	20230714	-31.69	37500	20231031	16.40	49400	-11.64	20240313	38050	14.72	20240227	63900	-31.69	20230714	37500	16.40	20231031	3.75	N	101490	500	107 억		1476002	N	N	193	N	00	N
138	20240502	160634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	500	2	1.18	4637054450	109149	80.14	42000	42950	42000	54900	29650	42300	42482.75	6.89	0	1624	44000	43150	42650	41800	41300	42900	41550	107	12600	500	31300	50	1	21451447	9181	35.52	4.13	12	0.51	1205.00	10365.00	63900	20230714	-33.02	37500	20231031	14.13	49400	-13.36	20240313	38050	12.48	20240227	63900	-33.02	20230714	37500	14.13	20231031	3.80	N	101490	500	107 억		1477173	N	N	193	N	00	N
139	20240502	150638	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	500	2	1.18	4239870650	99870	73.33	42000	42950	42000	54900	29650	42300	42454.15	6.89	0	2901	44000	43150	42650	41800	41300	42900	41550	107	12600	500	31300	50	1	21451447	9181	35.52	4.13	12	0.47	1205.00	10365.00	63900	20230714	-33.02	37500	20231031	14.13	49400	-13.36	20240313	38050	12.48	20240227	63900	-33.02	20230714	37500	14.13	20231031	3.80	N	101490	500	107 억		1477173	N	N	219	N	00	N
140	20240502	140634	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42800	500	2	1.18	3534624150	83404	61.24	42000	42850	42000	54900	29650	42300	42379.71	6.89	0	-1367	44000	43150	42650	41800	41300	42900	41550	107	12600	500	31300	50	1	21451447	9181	35.52	4.13	12	0.39	1205.00	10365.00	63900	20230714	-33.02	37500	20231031	14.13	49400	-13.36	20240313	38050	12.48	20240227	63900	-33.02	20230714	37500	14.13	20231031	3.80	N	101490	500	107 억		1477173	N	N	219	N	00	N
141	20240502	130633	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42300	0	3	0.00	2483135050	58699	43.10	42000	42800	42000	54900	29650	42300	42302.86	6.89	0	551	44000	43150	42650	41800	41300	42900	41550	107	12600	500	31300	50	1	21451447	9074	35.10	4.08	12	0.27	1205.00	10365.00	63900	20230714	-33.80	37500	20231031	12.80	49400	-14.37	20240313	38050	11.17	20240227	63900	-33.80	20230714	37500	12.80	20231031	3.80	N	101490	500	107 억		1477173	N	N	219	N	00	N
142	20240502	120631	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42250	-50	5	-0.12	1995862850	47180	34.64	42000	42800	42000	54900	29650	42300	42303.17	6.89	0	-1493	44000	43150	42650	41800	41300	42900	41550	107	12600	500	31300	50	1	21451447	9063	35.06	4.08	12	0.22	1205.00	10365.00	63900	20230714	-33.88	37500	20231031	12.67	49400	-14.47	20240313	38050	11.04	20240227	63900	-33.88	20230714	37500	12.67	20231031	3.80	N	101490	500	107 억		1477173	N	N	219	N	00	N
143	20240502	110630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42250	-50	5	-0.12	1567324450	37056	27.21	42000	42800	42000	54900	29650	42300	42296.09	6.89	0	-1233	44000	43150	42650	41800	41300	42900	41550	107	12600	500	31300	50	1	21451447	9063	35.06	4.08	12	0.17	1205.00	10365.00	63900	20230714	-33.88	37500	20231031	12.67	49400	-14.47	20240313	38050	11.04	20240227	63900	-33.88	20230714	37500	12.67	20231031	3.80	N	101490	500	107 억		1477173	N	N	219	N	00	N
144	20240502	100629	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42600	300	2	0.71	1001927350	23727	17.42	42000	42600	42000	54900	29650	42300	42226.79	6.89	0	490	44000	43150	42650	41800	41300	42900	41550	107	12600	500	31300	50	1	21451447	9138	35.35	4.11	12	0.11	1205.00	10365.00	63900	20230714	-33.33	37500	20231031	13.60	49400	-13.77	20240313	38050	11.96	20240227	63900	-33.33	20230714	37500	13.60	20231031	3.80	N	101490	500	107 억		1477173	N	N	219	N	00	N
145	20240502	090630	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42200	-100	5	-0.24	232001850	5480	4.02	42000	42600	42000	54900	29650	42300	42337.24	6.89	0	365	44000	43150	42650	41800	41300	42900	41550	107	12600	500	31300	50	1	21451447	9053	35.02	4.07	12	0.03	1205.00	10365.00	63900	20230714	-33.96	37500	20231031	12.53	49400	-14.57	20240313	38050	10.91	20240227	63900	-33.96	20230714	37500	12.53	20231031	3.80	N	101490	500	107 억		1477173	N	N	219	N	00	N