KissMeData/131970/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	160854	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43250	-50	5	-0.12	3515977950	81669	81.45	43300	43700	42750	56200	30350	43300	43050.40	5.41	0	-5114	44300	43800	43250	42750	42200	43525	42475	85	12900	500	32040	50	1	17006566	7355	15.23	2.07	12	0.48	2839.00	20922.00	64000	20231130	-32.42	36450	20230601	18.66	62700	-31.02	20240104	40850	5.88	20240229	64000	-32.42	20231130	36450	18.66	20230601	3.67	N	131970	500	85 억		919824	N	N	165	N	00	N
3	20240531	150852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42850	-450	5	-1.04	2874864450	66783	66.61	43300	43700	42750	56200	30350	43300	43047.85	5.41	0	-9829	44300	43800	43250	42750	42200	43525	42475	85	12900	500	32040	50	1	17006566	7287	15.09	2.05	12	0.39	2839.00	20922.00	64000	20231130	-33.05	36450	20230601	17.56	62700	-31.66	20240104	40850	4.90	20240229	64000	-33.05	20231130	36450	17.56	20230601	3.67	N	131970	500	85 억		919824	N	N	1347	N	00	N
4	20240531	140852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42950	-350	5	-0.81	2302949700	53438	53.30	43300	43700	42800	56200	30350	43300	43095.73	5.41	0	-12267	44300	43800	43250	42750	42200	43525	42475	85	12900	500	32040	50	1	17006566	7304	15.13	2.05	12	0.31	2839.00	20922.00	64000	20231130	-32.89	36450	20230601	17.83	62700	-31.50	20240104	40850	5.14	20240229	64000	-32.89	20231130	36450	17.83	20230601	3.67	N	131970	500	85 억		919824	N	N	1347	N	00	N
5	20240531	130856	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42900	-400	5	-0.92	1944724600	45097	44.98	43300	43700	42800	56200	30350	43300	43123.15	5.41	0	-11546	44300	43800	43250	42750	42200	43525	42475	85	12900	500	32040	50	1	17006566	7296	15.11	2.05	12	0.27	2839.00	20922.00	64000	20231130	-32.97	36450	20230601	17.70	62700	-31.58	20240104	40850	5.02	20240229	64000	-32.97	20231130	36450	17.70	20230601	3.67	N	131970	500	85 억		919824	N	N	1347	N	00	N
6	20240531	120901	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43050	-250	5	-0.58	1503050200	34817	34.72	43300	43700	42900	56200	30350	43300	43170.01	5.41	0	-7635	44300	43800	43250	42750	42200	43525	42475	85	12900	500	32040	50	1	17006566	7321	15.16	2.06	12	0.20	2839.00	20922.00	64000	20231130	-32.73	36450	20230601	18.11	62700	-31.34	20240104	40850	5.39	20240229	64000	-32.73	20231130	36450	18.11	20230601	3.67	N	131970	500	85 억		919824	N	N	1347	N	00	N
7	20240531	110856	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43300	0	3	0.00	1216576800	28166	28.09	43300	43700	42900	56200	30350	43300	43193.10	5.41	0	-7639	44300	43800	43250	42750	42200	43525	42475	85	12900	500	32040	50	1	17006566	7364	15.25	2.07	12	0.17	2839.00	20922.00	64000	20231130	-32.34	36450	20230601	18.79	62700	-30.94	20240104	40850	6.00	20240229	64000	-32.34	20231130	36450	18.79	20230601	3.67	N	131970	500	85 억		919824	N	N	1347	N	00	N
8	20240531	100855	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43100	-200	5	-0.46	768061850	17761	17.71	43300	43700	43000	56200	30350	43300	43244.29	5.41	0	-5760	44300	43800	43250	42750	42200	43525	42475	85	12900	500	32040	50	1	17006566	7330	15.18	2.06	12	0.10	2839.00	20922.00	64000	20231130	-32.66	36450	20230601	18.24	62700	-31.26	20240104	40850	5.51	20240229	64000	-32.66	20231130	36450	18.24	20230601	3.67	N	131970	500	85 억		919824	N	N	1347	N	00	N
9	20240531	090855	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43600	300	2	0.69	143351400	3303	3.29	43300	43700	43050	56200	30350	43300	43400.36	5.41	0	-1367	44300	43800	43250	42750	42200	43525	42475	85	12900	500	32040	50	1	17006566	7415	15.36	2.08	12	0.02	2839.00	20922.00	64000	20231130	-31.88	36450	20230601	19.62	62700	-30.46	20240104	40850	6.73	20240229	64000	-31.88	20231130	36450	19.62	20230601	3.67	N	131970	500	85 억		919824	N	N	1347	N	00	N
10	20240530	160850	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43300	-250	5	-0.57	4292879550	99373	99.15	43450	43750	42700	56600	30500	43550	43199.57	5.47	0	-2599	45950	44750	44150	42950	42350	44450	42650	85	13050	500	32220	50	1	17006566	7364	15.25	2.07	12	0.58	2839.00	20922.00	64000	20231130	-32.34	36450	20230601	18.79	62700	-30.94	20240104	40850	6.00	20240229	64000	-32.34	20231130	36450	18.79	20230601	3.76	N	131970	500	85 억		929959	N	N	1347	N	00	N
11	20240530	150852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43450	-100	5	-0.23	3960987850	91718	91.51	43450	43750	42700	56600	30500	43550	43186.55	5.47	0	-2950	45950	44750	44150	42950	42350	44450	42650	85	13050	500	32220	50	1	17006566	7389	15.30	2.08	12	0.54	2839.00	20922.00	64000	20231130	-32.11	36450	20230601	19.20	62700	-30.70	20240104	40850	6.36	20240229	64000	-32.11	20231130	36450	19.20	20230601	3.76	N	131970	500	85 억		929959	N	N	2129	N	00	N
12	20240530	140850	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43300	-250	5	-0.57	3436896300	79670	79.49	43450	43750	42700	56600	30500	43550	43139.10	5.47	0	-1395	45950	44750	44150	42950	42350	44450	42650	85	13050	500	32220	50	1	17006566	7364	15.25	2.07	12	0.47	2839.00	20922.00	64000	20231130	-32.34	36450	20230601	18.79	62700	-30.94	20240104	40850	6.00	20240229	64000	-32.34	20231130	36450	18.79	20230601	3.76	N	131970	500	85 억		929959	N	N	2129	N	00	N
13	20240530	130852	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43300	-250	5	-0.57	2792232400	64725	64.58	43450	43750	42700	56600	30500	43550	43139.87	5.47	0	-3022	45950	44750	44150	42950	42350	44450	42650	85	13050	500	32220	50	1	17006566	7364	15.25	2.07	12	0.38	2839.00	20922.00	64000	20231130	-32.34	36450	20230601	18.79	62700	-30.94	20240104	40850	6.00	20240229	64000	-32.34	20231130	36450	18.79	20230601	3.76	N	131970	500	85 억		929959	N	N	2129	N	00	N
14	20240530	120849	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43250	-300	5	-0.69	2452551450	56861	56.73	43450	43750	42700	56600	30500	43550	43132.33	5.47	0	-5146	45950	44750	44150	42950	42350	44450	42650	85	13050	500	32220	50	1	17006566	7355	15.23	2.07	12	0.33	2839.00	20922.00	64000	20231130	-32.42	36450	20230601	18.66	62700	-31.02	20240104	40850	5.88	20240229	64000	-32.42	20231130	36450	18.66	20230601	3.76	N	131970	500	85 억		929959	N	N	2129	N	00	N
15	20240530	110850	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43400	-150	5	-0.34	1952738450	45310	45.21	43450	43750	42700	56600	30500	43550	43097.20	5.47	0	-5893	45950	44750	44150	42950	42350	44450	42650	85	13050	500	32220	50	1	17006566	7381	15.29	2.07	12	0.27	2839.00	20922.00	64000	20231130	-32.19	36450	20230601	19.07	62700	-30.78	20240104	40850	6.24	20240229	64000	-32.19	20231130	36450	19.07	20230601	3.76	N	131970	500	85 억		929959	N	N	2129	N	00	N
16	20240530	100851	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43100	-450	5	-1.03	1535219050	35689	35.61	43450	43500	42700	56600	30500	43550	43016.44	5.47	0	-7032	45950	44750	44150	42950	42350	44450	42650	85	13050	500	32220	50	1	17006566	7330	15.18	2.06	12	0.21	2839.00	20922.00	64000	20231130	-32.66	36450	20230601	18.24	62700	-31.26	20240104	40850	5.51	20240229	64000	-32.66	20231130	36450	18.24	20230601	3.76	N	131970	500	85 억		929959	N	N	2129	N	00	N
17	20240530	090851	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43200	-350	5	-0.80	313659850	7276	7.26	43450	43450	42950	56600	30500	43550	43108.22	5.47	0	-2263	45950	44750	44150	42950	42350	44450	42650	85	13050	500	32220	50	1	17006566	7347	15.22	2.06	12	0.04	2839.00	20922.00	64000	20231130	-32.50	36450	20230601	18.52	62700	-31.10	20240104	40850	5.75	20240229	64000	-32.50	20231130	36450	18.52	20230601	3.76	N	131970	500	85 억		929959	N	N	2129	N	00	N
18	20240529	160843	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43550	-1400	5	-3.11	4383844400	99205	57.40	45300	45350	43550	58400	31500	44950	44191.41	5.52	0	-13284	46283	45616	44983	44316	43683	45950	44650	85	13450	500	33260	50	1	17006566	7406	15.34	2.08	12	0.58	2839.00	20922.00	64000	20231130	-31.95	36450	20230601	19.48	62700	-30.54	20240104	40850	6.61	20240229	64000	-31.95	20231130	36450	19.48	20230601	3.69	N	131970	500	85 억		938934	N	N	2129	N	00	N
19	20240529	150842	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43650	-1300	5	-2.89	3930210900	88799	51.38	45300	45350	43550	58400	31500	44950	44259.63	5.52	0	-12832	46283	45616	44983	44316	43683	45950	44650	85	13450	500	33260	50	1	17006566	7423	15.38	2.09	12	0.52	2839.00	20922.00	64000	20231130	-31.80	36450	20230601	19.75	62700	-30.38	20240104	40850	6.85	20240229	64000	-31.80	20231130	36450	19.75	20230601	3.69	N	131970	500	85 억		938934	N	N	3137	N	00	N
20	20240529	140843	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44000	-950	5	-2.11	3075042150	69245	40.06	45300	45350	43900	58400	31500	44950	44408.15	5.52	0	-13309	46283	45616	44983	44316	43683	45950	44650	85	13450	500	33260	50	1	17006566	7483	15.50	2.10	12	0.41	2839.00	20922.00	64000	20231130	-31.25	36450	20230601	20.71	62700	-29.82	20240104	40850	7.71	20240229	64000	-31.25	20231130	36450	20.71	20230601	3.69	N	131970	500	85 억		938934	N	N	3137	N	00	N
21	20240529	130846	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44050	-900	5	-2.00	2626076600	59041	34.16	45300	45350	44000	58400	31500	44950	44478.86	5.52	0	-11811	46283	45616	44983	44316	43683	45950	44650	85	13450	500	33260	50	1	17006566	7491	15.52	2.11	12	0.35	2839.00	20922.00	64000	20231130	-31.17	36450	20230601	20.85	62700	-29.74	20240104	40850	7.83	20240229	64000	-31.17	20231130	36450	20.85	20230601	3.69	N	131970	500	85 억		938934	N	N	3137	N	00	N
22	20240529	120848	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44150	-800	5	-1.78	2251931350	50556	29.25	45300	45350	44150	58400	31500	44950	44543.31	5.52	0	-10560	46283	45616	44983	44316	43683	45950	44650	85	13450	500	33260	50	1	17006566	7508	15.55	2.11	12	0.30	2839.00	20922.00	64000	20231130	-31.02	36450	20230601	21.12	62700	-29.59	20240104	40850	8.08	20240229	64000	-31.02	20231130	36450	21.12	20230601	3.69	N	131970	500	85 억		938934	N	N	3137	N	00	N
23	20240529	110846	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44250	-700	5	-1.56	1817961350	40746	23.57	45300	45350	44150	58400	31500	44950	44616.93	5.52	0	-9998	46283	45616	44983	44316	43683	45950	44650	85	13450	500	33260	50	1	17006566	7525	15.59	2.11	12	0.24	2839.00	20922.00	64000	20231130	-30.86	36450	20230601	21.40	62700	-29.43	20240104	40850	8.32	20240229	64000	-30.86	20231130	36450	21.40	20230601	3.69	N	131970	500	85 억		938934	N	N	3137	N	00	N
24	20240529	100844	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44350	-600	5	-1.33	1362679600	30493	17.64	45300	45350	44300	58400	31500	44950	44688.28	5.52	0	-7065	46283	45616	44983	44316	43683	45950	44650	85	13450	500	33260	50	1	17006566	7542	15.62	2.12	12	0.18	2839.00	20922.00	64000	20231130	-30.70	36450	20230601	21.67	62700	-29.27	20240104	40850	8.57	20240229	64000	-30.70	20231130	36450	21.67	20230601	3.69	N	131970	500	85 억		938934	N	N	3137	N	00	N
25	20240529	090840	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44950	0	3	0.00	329982650	7353	4.25	45300	45350	44500	58400	31500	44950	44877.28	5.52	0	-3926	46283	45616	44983	44316	43683	45950	44650	85	13450	500	33260	50	1	17006566	7644	15.83	2.15	12	0.04	2839.00	20922.00	64000	20231130	-29.77	36450	20230601	23.32	62700	-28.31	20240104	40850	10.04	20240229	64000	-29.77	20231130	36450	23.32	20230601	3.69	N	131970	500	85 억		938934	N	N	3137	N	00	N
26	20240528	160838	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44950	1100	2	2.51	7743958800	171917	92.12	44400	45650	44350	57000	30700	43850	45044.81	5.31	0	24442	44750	44300	43400	42950	42050	44525	43175	85	13150	500	32440	50	1	17006566	7644	15.83	2.15	12	1.01	2839.00	20922.00	64000	20231130	-29.77	36450	20230601	23.32	62700	-28.31	20240104	40850	10.04	20240229	64000	-29.77	20231130	36450	23.32	20230601	3.65	N	131970	500	85 억		903457	N	N	3137	N	00	N
27	20240528	150840	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45050	1200	2	2.74	7389293050	164038	87.89	44400	45650	44350	57000	30700	43850	45046.23	5.31	0	24104	44750	44300	43400	42950	42050	44525	43175	85	13150	500	32440	50	1	17006566	7661	15.87	2.15	12	0.96	2839.00	20922.00	64000	20231130	-29.61	36450	20230601	23.59	62700	-28.15	20240104	40850	10.28	20240229	64000	-29.61	20231130	36450	23.59	20230601	3.65	N	131970	500	85 억		903457	N	N	1994	N	00	N
28	20240528	140842	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45250	1400	2	3.19	6825978800	151551	81.20	44400	45650	44350	57000	30700	43850	45040.80	5.31	0	26053	44750	44300	43400	42950	42050	44525	43175	85	13150	500	32440	50	1	17006566	7695	15.94	2.16	12	0.89	2839.00	20922.00	64000	20231130	-29.30	36450	20230601	24.14	62700	-27.83	20240104	40850	10.77	20240229	64000	-29.30	20231130	36450	24.14	20230601	3.65	N	131970	500	85 억		903457	N	N	1994	N	00	N
29	20240528	130838	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45200	1350	2	3.08	6487403950	144072	77.20	44400	45650	44350	57000	30700	43850	45028.90	5.31	0	27623	44750	44300	43400	42950	42050	44525	43175	85	13150	500	32440	50	1	17006566	7687	15.92	2.16	12	0.85	2839.00	20922.00	64000	20231130	-29.37	36450	20230601	24.01	62700	-27.91	20240104	40850	10.65	20240229	64000	-29.37	20231130	36450	24.01	20230601	3.65	N	131970	500	85 억		903457	N	N	1994	N	00	N
30	20240528	120839	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45300	1450	2	3.31	5962727000	132473	70.98	44400	45650	44350	57000	30700	43850	45010.89	5.31	0	30838	44750	44300	43400	42950	42050	44525	43175	85	13150	500	32440	50	1	17006566	7704	15.96	2.17	12	0.78	2839.00	20922.00	64000	20231130	-29.22	36450	20230601	24.28	62700	-27.75	20240104	40850	10.89	20240229	64000	-29.22	20231130	36450	24.28	20230601	3.65	N	131970	500	85 억		903457	N	N	1994	N	00	N
31	20240528	110823	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45500	1650	2	3.76	5327168350	118457	63.47	44400	45650	44350	57000	30700	43850	44971.33	5.31	0	32513	44750	44300	43400	42950	42050	44525	43175	85	13150	500	32440	50	1	17006566	7738	16.03	2.17	12	0.70	2839.00	20922.00	64000	20231130	-28.91	36450	20230601	24.83	62700	-27.43	20240104	40850	11.38	20240229	64000	-28.91	20231130	36450	24.83	20230601	3.65	N	131970	500	85 억		903457	N	N	1994	N	00	N
32	20240528	100840	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45000	1150	2	2.62	3184648600	71125	38.11	44400	45150	44350	57000	30700	43850	44775.38	5.31	0	23227	44750	44300	43400	42950	42050	44525	43175	85	13150	500	32440	50	1	17006566	7653	15.85	2.15	12	0.42	2839.00	20922.00	64000	20231130	-29.69	36450	20230601	23.46	62700	-28.23	20240104	40850	10.16	20240229	64000	-29.69	20231130	36450	23.46	20230601	3.65	N	131970	500	85 억		903457	N	N	1994	N	00	N
33	20240528	090841	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44550	700	2	1.60	837040050	18809	10.08	44400	44800	44350	57000	30700	43850	44502.10	5.31	0	2552	44750	44300	43400	42950	42050	44525	43175	85	13150	500	32440	50	1	17006566	7576	15.69	2.13	12	0.11	2839.00	20922.00	64000	20231130	-30.39	36450	20230601	22.22	62700	-28.95	20240104	40850	9.06	20240229	64000	-30.39	20231130	36450	22.22	20230601	3.65	N	131970	500	85 억		903457	N	N	1994	N	00	N
34	20240527	160828	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43850	350	2	0.80	7987148900	185786	110.37	43500	43850	42500	56500	30450	43500	42990.30	5.10	0	3442	45100	44300	43650	42850	42200	43975	42525	85	13000	500	32190	50	1	17006566	7457	15.45	2.10	12	1.09	2839.00	20922.00	64000	20231130	-31.48	36450	20230601	20.30	62700	-30.06	20240104	40850	7.34	20240229	64000	-31.48	20231130	36450	20.30	20230601	3.66	N	131970	500	85 억		867822	N	N	1994	N	00	N
35	20240527	150840	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43700	200	2	0.46	6995453350	163108	96.90	43500	43700	42500	56500	30450	43500	42888.47	5.10	0	13346	45100	44300	43650	42850	42200	43975	42525	85	13000	500	32190	50	1	17006566	7432	15.39	2.09	12	0.96	2839.00	20922.00	64000	20231130	-31.72	36450	20230601	19.89	62700	-30.30	20240104	40850	6.98	20240229	64000	-31.72	20231130	36450	19.89	20230601	3.66	N	131970	500	85 억		867822	N	N	264	N	00	N
36	20240527	140838	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42600	-900	5	-2.07	4886298700	114145	67.81	43500	43600	42500	56500	30450	43500	42807.82	5.10	0	5961	45100	44300	43650	42850	42200	43975	42525	85	13000	500	32190	50	1	17006566	7245	15.01	2.04	12	0.67	2839.00	20922.00	64000	20231130	-33.44	36450	20230601	16.87	62700	-32.06	20240104	40850	4.28	20240229	64000	-33.44	20231130	36450	16.87	20230601	3.66	N	131970	500	85 억		867822	N	N	264	N	00	N
37	20240527	130837	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42750	-750	5	-1.72	4125960100	96334	57.23	43500	43600	42500	56500	30450	43500	42829.74	5.10	0	6083	45100	44300	43650	42850	42200	43975	42525	85	13000	500	32190	50	1	17006566	7270	15.06	2.04	12	0.57	2839.00	20922.00	64000	20231130	-33.20	36450	20230601	17.28	62700	-31.82	20240104	40850	4.65	20240229	64000	-33.20	20231130	36450	17.28	20230601	3.66	N	131970	500	85 억		867822	N	N	264	N	00	N
38	20240527	120838	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42550	-950	5	-2.18	3448612050	80475	47.81	43500	43600	42500	56500	30450	43500	42853.21	5.10	0	2945	45100	44300	43650	42850	42200	43975	42525	85	13000	500	32190	50	1	17006566	7236	14.99	2.03	12	0.47	2839.00	20922.00	64000	20231130	-33.52	36450	20230601	16.74	62700	-32.14	20240104	40850	4.16	20240229	64000	-33.52	20231130	36450	16.74	20230601	3.66	N	131970	500	85 억		867822	N	N	264	N	00	N
39	20240527	110838	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42700	-800	5	-1.84	2569199500	59847	35.55	43500	43600	42650	56500	30450	43500	42929.46	5.10	0	2636	45100	44300	43650	42850	42200	43975	42525	85	13000	500	32190	50	1	17006566	7262	15.04	2.04	12	0.35	2839.00	20922.00	64000	20231130	-33.28	36450	20230601	17.15	62700	-31.90	20240104	40850	4.53	20240229	64000	-33.28	20231130	36450	17.15	20230601	3.66	N	131970	500	85 억		867822	N	N	264	N	00	N
40	20240527	100836	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	42850	-650	5	-1.49	1639492600	38097	22.63	43500	43600	42700	56500	30450	43500	43034.69	5.10	0	1016	45100	44300	43650	42850	42200	43975	42525	85	13000	500	32190	50	1	17006566	7287	15.09	2.05	12	0.22	2839.00	20922.00	64000	20231130	-33.05	36450	20230601	17.56	62700	-31.66	20240104	40850	4.90	20240229	64000	-33.05	20231130	36450	17.56	20230601	3.66	N	131970	500	85 억		867822	N	N	264	N	00	N
41	20240527	090836	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43250	-250	5	-0.57	137420700	3166	1.88	43500	43600	43250	56500	30450	43500	43405.15	5.10	0	-732	45100	44300	43650	42850	42200	43975	42525	85	13000	500	32190	50	1	17006566	7355	15.23	2.07	12	0.02	2839.00	20922.00	64000	20231130	-32.42	36450	20230601	18.66	62700	-31.02	20240104	40850	5.88	20240229	64000	-32.42	20231130	36450	18.66	20230601	3.66	N	131970	500	85 억		867822	N	N	264	N	00	N
42	20240524	160751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43500	-1250	5	-2.79	7295942350	167676	197.02	44450	44450	43000	58100	31350	44750	43511.78	5.17	0	-24063	46016	45382	45016	44382	44016	45200	44200	85	13350	500	33110	50	1	17006566	7398	15.32	2.08	12	0.99	2839.00	20922.00	64000	20231130	-32.03	35150	20230517	23.76	62700	-30.62	20240104	40850	6.49	20240229	64000	-32.03	20231130	36450	19.34	20230601	3.68	N	131970	500	85 억		878890	N	N	264	N	00	N
43	20240524	150751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43100	-1650	5	-3.69	6653907650	152801	179.54	44450	44450	43000	58100	31350	44750	43545.84	5.17	0	-24292	46016	45382	45016	44382	44016	45200	44200	85	13350	500	33110	50	1	17006566	7330	15.18	2.06	12	0.90	2839.00	20922.00	64000	20231130	-32.66	35150	20230517	22.62	62700	-31.26	20240104	40850	5.51	20240229	64000	-32.66	20231130	36450	18.24	20230601	3.68	N	131970	500	85 억		878890	N	N	3525	N	00	N
44	20240524	140756	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43300	-1450	5	-3.24	4232624400	96735	113.67	44450	44450	43300	58100	31350	44750	43754.32	5.17	0	-15881	46016	45382	45016	44382	44016	45200	44200	85	13350	500	33110	50	1	17006566	7364	15.25	2.07	12	0.57	2839.00	20922.00	64000	20231130	-32.34	35150	20230517	23.19	62700	-30.94	20240104	40850	6.00	20240229	64000	-32.34	20231130	36450	18.79	20230601	3.68	N	131970	500	85 억		878890	N	N	3525	N	00	N
45	20240524	130752	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43650	-1100	5	-2.46	3151568200	71891	84.47	44450	44450	43500	58100	31350	44750	43837.51	5.17	0	-7688	46016	45382	45016	44382	44016	45200	44200	85	13350	500	33110	50	1	17006566	7423	15.38	2.09	12	0.42	2839.00	20922.00	64000	20231130	-31.80	35150	20230517	24.18	62700	-30.38	20240104	40850	6.85	20240229	64000	-31.80	20231130	36450	19.75	20230601	3.68	N	131970	500	85 억		878890	N	N	3525	N	00	N
46	20240524	120755	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43750	-1000	5	-2.23	2562501550	58405	68.63	44450	44450	43500	58100	31350	44750	43873.94	5.17	0	-3507	46016	45382	45016	44382	44016	45200	44200	85	13350	500	33110	50	1	17006566	7440	15.41	2.09	12	0.34	2839.00	20922.00	64000	20231130	-31.64	35150	20230517	24.47	62700	-30.22	20240104	40850	7.10	20240229	64000	-31.64	20231130	36450	20.03	20230601	3.68	N	131970	500	85 억		878890	N	N	3525	N	00	N
47	20240524	110751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43800	-950	5	-2.12	2304376150	52512	61.70	44450	44450	43500	58100	31350	44750	43882.02	5.17	0	-3599	46016	45382	45016	44382	44016	45200	44200	85	13350	500	33110	50	1	17006566	7449	15.43	2.09	12	0.31	2839.00	20922.00	64000	20231130	-31.56	35150	20230517	24.61	62700	-30.14	20240104	40850	7.22	20240229	64000	-31.56	20231130	36450	20.16	20230601	3.68	N	131970	500	85 억		878890	N	N	3525	N	00	N
48	20240524	100758	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	43900	-850	5	-1.90	1983498550	45205	53.12	44450	44450	43500	58100	31350	44750	43876.89	5.17	0	-4802	46016	45382	45016	44382	44016	45200	44200	85	13350	500	33110	50	1	17006566	7466	15.46	2.10	12	0.27	2839.00	20922.00	64000	20231130	-31.41	35150	20230517	24.89	62700	-29.98	20240104	40850	7.47	20240229	64000	-31.41	20231130	36450	20.44	20230601	3.68	N	131970	500	85 억		878890	N	N	3525	N	00	N
49	20240524	090753	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44050	-700	5	-1.56	579811600	13115	15.41	44450	44450	44000	58100	31350	44750	44207.74	5.17	0	-5359	46016	45382	45016	44382	44016	45200	44200	85	13350	500	33110	50	1	17006566	7491	15.52	2.11	12	0.08	2839.00	20922.00	64000	20231130	-31.17	35150	20230517	25.32	62700	-29.74	20240104	40850	7.83	20240229	64000	-31.17	20231130	36450	20.85	20230601	3.68	N	131970	500	85 억		878890	N	N	3525	N	00	N
50	20240523	160750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44750	-350	5	-0.78	3796971750	84323	160.14	45500	45650	44650	58600	31600	45100	45029.18	5.19	0	-369	45866	45482	45166	44782	44466	45325	44625	85	13500	500	33370	50	1	17006566	7610	15.76	2.14	12	0.50	2839.00	20922.00	64000	20231130	-30.08	34900	20230516	28.22	62700	-28.63	20240104	40850	9.55	20240229	64000	-30.08	20231130	36450	22.77	20230601	3.72	N	131970	500	85 억		882562	N	N	3525	N	00	N
51	20240523	150755	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44900	-200	5	-0.44	3331691350	73945	140.43	45500	45650	44650	58600	31600	45100	45056.34	5.19	0	-2377	45866	45482	45166	44782	44466	45325	44625	85	13500	500	33370	50	1	17006566	7636	15.82	2.15	12	0.43	2839.00	20922.00	64000	20231130	-29.84	34900	20230516	28.65	62700	-28.39	20240104	40850	9.91	20240229	64000	-29.84	20231130	36450	23.18	20230601	3.72	N	131970	500	85 억		882562	N	N	1573	N	00	N
52	20240523	140757	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45100	0	3	0.00	2894835050	64223	121.97	45500	45650	44650	58600	31600	45100	45074.74	5.19	0	-2273	45866	45482	45166	44782	44466	45325	44625	85	13500	500	33370	50	1	17006566	7670	15.89	2.16	12	0.38	2839.00	20922.00	64000	20231130	-29.53	34900	20230516	29.23	62700	-28.07	20240104	40850	10.40	20240229	64000	-29.53	20231130	36450	23.73	20230601	3.72	N	131970	500	85 억		882562	N	N	1573	N	00	N
53	20240523	130755	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45200	100	2	0.22	2653921700	58887	111.84	45500	45650	44650	58600	31600	45100	45068.04	5.19	0	-1578	45866	45482	45166	44782	44466	45325	44625	85	13500	500	33370	50	1	17006566	7687	15.92	2.16	12	0.35	2839.00	20922.00	64000	20231130	-29.37	34900	20230516	29.51	62700	-27.91	20240104	40850	10.65	20240229	64000	-29.37	20231130	36450	24.01	20230601	3.72	N	131970	500	85 억		882562	N	N	1573	N	00	N
54	20240523	120751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44950	-150	5	-0.33	2022121550	44913	85.30	45500	45650	44650	58600	31600	45100	45023.08	5.19	0	-5651	45866	45482	45166	44782	44466	45325	44625	85	13500	500	33370	50	1	17006566	7644	15.83	2.15	12	0.26	2839.00	20922.00	64000	20231130	-29.77	34900	20230516	28.80	62700	-28.31	20240104	40850	10.04	20240229	64000	-29.77	20231130	36450	23.32	20230601	3.72	N	131970	500	85 억		882562	N	N	1573	N	00	N
55	20240523	110749	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44850	-250	5	-0.55	1672467000	37137	70.53	45500	45650	44650	58600	31600	45100	45035.06	5.19	0	-8194	45866	45482	45166	44782	44466	45325	44625	85	13500	500	33370	50	1	17006566	7627	15.80	2.14	12	0.22	2839.00	20922.00	64000	20231130	-29.92	34900	20230516	28.51	62700	-28.47	20240104	40850	9.79	20240229	64000	-29.92	20231130	36450	23.05	20230601	3.72	N	131970	500	85 억		882562	N	N	1573	N	00	N
56	20240523	100751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45050	-50	5	-0.11	1467882850	32586	61.89	45500	45650	44650	58600	31600	45100	45046.43	5.19	0	-9175	45866	45482	45166	44782	44466	45325	44625	85	13500	500	33370	50	1	17006566	7661	15.87	2.15	12	0.19	2839.00	20922.00	64000	20231130	-29.61	34900	20230516	29.08	62700	-28.15	20240104	40850	10.28	20240229	64000	-29.61	20231130	36450	23.59	20230601	3.72	N	131970	500	85 억		882562	N	N	1573	N	00	N
57	20240523	090755	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45000	-100	5	-0.22	504639200	11155	21.19	45500	45650	44950	58600	31600	45100	45238.83	5.19	0	-6445	45866	45482	45166	44782	44466	45325	44625	85	13500	500	33370	50	1	17006566	7653	15.85	2.15	12	0.07	2839.00	20922.00	64000	20231130	-29.69	34900	20230516	28.94	62700	-28.23	20240104	40850	10.16	20240229	64000	-29.69	20231130	36450	23.46	20230601	3.72	N	131970	500	85 억		882562	N	N	1573	N	00	N
58	20240522	160744	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45100	-150	5	-0.33	2327601250	51518	57.81	45450	45550	44850	58800	31700	45250	45181.05	5.17	0	3939	46283	45766	45333	44816	44383	45550	44600	85	13550	500	33480	50	1	17006566	7670	15.89	2.16	12	0.30	2839.00	20922.00	64000	20231130	-29.53	33650	20230515	34.03	62700	-28.07	20240104	40850	10.40	20240229	64000	-29.53	20231130	36450	23.73	20230601	3.76	N	131970	500	85 억		878681	N	N	1573	N	00	N
59	20240522	150750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45150	-100	5	-0.22	2101020000	46497	52.18	45450	45550	44850	58800	31700	45250	45186.14	5.17	0	2782	46283	45766	45333	44816	44383	45550	44600	85	13550	500	33480	50	1	17006566	7678	15.90	2.16	12	0.27	2839.00	20922.00	64000	20231130	-29.45	33650	20230515	34.18	62700	-27.99	20240104	40850	10.53	20240229	64000	-29.45	20231130	36450	23.87	20230601	3.76	N	131970	500	85 억		878681	N	N	1060	N	00	N
60	20240522	140750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45200	-50	5	-0.11	1841811150	40757	45.74	45450	45550	44850	58800	31700	45250	45190.06	5.17	0	2487	46283	45766	45333	44816	44383	45550	44600	85	13550	500	33480	50	1	17006566	7687	15.92	2.16	12	0.24	2839.00	20922.00	64000	20231130	-29.37	33650	20230515	34.32	62700	-27.91	20240104	40850	10.65	20240229	64000	-29.37	20231130	36450	24.01	20230601	3.76	N	131970	500	85 억		878681	N	N	1060	N	00	N
61	20240522	130747	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45250	0	3	0.00	1613460050	35713	40.08	45450	45550	44850	58800	31700	45250	45178.51	5.17	0	3599	46283	45766	45333	44816	44383	45550	44600	85	13550	500	33480	50	1	17006566	7695	15.94	2.16	12	0.21	2839.00	20922.00	64000	20231130	-29.30	33650	20230515	34.47	62700	-27.83	20240104	40850	10.77	20240229	64000	-29.30	20231130	36450	24.14	20230601	3.76	N	131970	500	85 억		878681	N	N	1060	N	00	N
62	20240522	120842	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45350	100	2	0.22	1506818600	33359	37.44	45450	45550	44850	58800	31700	45250	45169.78	5.17	0	3576	46283	45766	45333	44816	44383	45550	44600	85	13550	500	33480	50	1	17006566	7712	15.97	2.17	12	0.20	2839.00	20922.00	64000	20231130	-29.14	33650	20230515	34.77	62700	-27.67	20240104	40850	11.02	20240229	64000	-29.14	20231130	36450	24.42	20230601	3.76	N	131970	500	85 억		878681	N	N	1060	N	00	N
63	20240522	110751	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45200	-50	5	-0.11	1296020750	28702	32.21	45450	45550	44850	58800	31700	45250	45154.37	5.17	0	2987	46283	45766	45333	44816	44383	45550	44600	85	13550	500	33480	50	1	17006566	7687	15.92	2.16	12	0.17	2839.00	20922.00	64000	20231130	-29.37	33650	20230515	34.32	62700	-27.91	20240104	40850	10.65	20240229	64000	-29.37	20231130	36450	24.01	20230601	3.76	N	131970	500	85 억		878681	N	N	1060	N	00	N
64	20240522	100749	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45150	-100	5	-0.22	691852050	15374	17.25	45450	45450	44850	58800	31700	45250	45001.43	5.17	0	2118	46283	45766	45333	44816	44383	45550	44600	85	13550	500	33480	50	1	17006566	7678	15.90	2.16	12	0.09	2839.00	20922.00	64000	20231130	-29.45	33650	20230515	34.18	62700	-27.99	20240104	40850	10.53	20240229	64000	-29.45	20231130	36450	23.87	20230601	3.76	N	131970	500	85 억		878681	N	N	1060	N	00	N
65	20240522	090750	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44900	-350	5	-0.77	107451450	2386	2.68	45450	45450	44900	58800	31700	45250	45034.14	5.17	0	-1155	46283	45766	45333	44816	44383	45550	44600	85	13550	500	33480	50	1	17006566	7636	15.82	2.15	12	0.01	2839.00	20922.00	64000	20231130	-29.84	33650	20230515	33.43	62700	-28.39	20240104	40850	9.91	20240229	64000	-29.84	20231130	36450	23.18	20230601	3.76	N	131970	500	85 억		878681	N	N	1060	N	00	N
66	20240521	160740	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45250	-250	5	-0.55	4034660150	88910	66.58	45700	45850	44900	59100	31850	45500	45379.40	5.13	0	3340	46300	45900	45250	44850	44200	46100	45050	85	13600	500	33670	50	1	17006566	7695	15.94	2.16	12	0.52	2839.00	20922.00	64000	20231130	-29.30	33650	20230515	34.47	62700	-27.83	20240104	40850	10.77	20240229	64000	-29.30	20231130	36450	24.14	20230601	3.65	N	131970	500	85 억		871728	N	N	1060	N	00	N
67	20240521	150747	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45500	0	3	0.00	3764558250	82958	62.12	45700	45850	44900	59100	31850	45500	45379.04	5.13	0	3792	46300	45900	45250	44850	44200	46100	45050	85	13600	500	33670	50	1	17006566	7738	16.03	2.17	12	0.49	2839.00	20922.00	64000	20231130	-28.91	33650	20230515	35.22	62700	-27.43	20240104	40850	11.38	20240229	64000	-28.91	20231130	36450	24.83	20230601	3.65	N	131970	500	85 억		871728	N	N	7	N	00	N
68	20240521	140745	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45200	-300	5	-0.66	3140449950	69197	51.82	45700	45850	44900	59100	31850	45500	45384.14	5.13	0	4937	46300	45900	45250	44850	44200	46100	45050	85	13600	500	33670	50	1	17006566	7687	15.92	2.16	12	0.41	2839.00	20922.00	64000	20231130	-29.37	33650	20230515	34.32	62700	-27.91	20240104	40850	10.65	20240229	64000	-29.37	20231130	36450	24.01	20230601	3.65	N	131970	500	85 억		871728	N	N	7	N	00	N
69	20240521	130746	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45100	-400	5	-0.88	2839157600	62521	46.82	45700	45850	44900	59100	31850	45500	45411.22	5.13	0	2708	46300	45900	45250	44850	44200	46100	45050	85	13600	500	33670	50	1	17006566	7670	15.89	2.16	12	0.37	2839.00	20922.00	64000	20231130	-29.53	33650	20230515	34.03	62700	-28.07	20240104	40850	10.40	20240229	64000	-29.53	20231130	36450	23.73	20230601	3.65	N	131970	500	85 억		871728	N	N	7	N	00	N
70	20240521	120746	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45200	-300	5	-0.66	2631437400	57930	43.38	45700	45850	44900	59100	31850	45500	45424.39	5.13	0	3855	46300	45900	45250	44850	44200	46100	45050	85	13600	500	33670	50	1	17006566	7687	15.92	2.16	12	0.34	2839.00	20922.00	64000	20231130	-29.37	33650	20230515	34.32	62700	-27.91	20240104	40850	10.65	20240229	64000	-29.37	20231130	36450	24.01	20230601	3.65	N	131970	500	85 억		871728	N	N	7	N	00	N
71	20240521	110745	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45300	-200	5	-0.44	2184380200	48020	35.96	45700	45850	45100	59100	31850	45500	45488.96	5.13	0	3059	46300	45900	45250	44850	44200	46100	45050	85	13600	500	33670	50	1	17006566	7704	15.96	2.17	12	0.28	2839.00	20922.00	64000	20231130	-29.22	33650	20230515	34.62	62700	-27.75	20240104	40850	10.89	20240229	64000	-29.22	20231130	36450	24.28	20230601	3.65	N	131970	500	85 억		871728	N	N	7	N	00	N
72	20240521	100745	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45250	-250	5	-0.55	1690733300	37109	27.79	45700	45850	45150	59100	31850	45500	45561.33	5.13	0	3680	46300	45900	45250	44850	44200	46100	45050	85	13600	500	33670	50	1	17006566	7695	15.94	2.16	12	0.22	2839.00	20922.00	64000	20231130	-29.30	33650	20230515	34.47	62700	-27.83	20240104	40850	10.77	20240229	64000	-29.30	20231130	36450	24.14	20230601	3.65	N	131970	500	85 억		871728	N	N	7	N	00	N
73	20240521	090741	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45600	100	2	0.22	256470750	5621	4.21	45700	45850	45500	59100	31850	45500	45627.97	5.13	0	189	46300	45900	45250	44850	44200	46100	45050	85	13600	500	33670	50	1	17006566	7755	16.06	2.18	12	0.03	2839.00	20922.00	64000	20231130	-28.75	33650	20230515	35.51	62700	-27.27	20240104	40850	11.63	20240229	64000	-28.75	20231130	36450	25.10	20230601	3.65	N	131970	500	85 억		871728	N	N	7	N	00	N
74	20240517	160746	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44650	-2050	5	-4.39	13262825850	294415	205.73	46550	47000	44400	60700	32700	46700	45048.23	5.49	0	-43373	48766	47732	46966	45932	45166	47350	45550	85	14000	500	34550	50	1	17006566	7593	15.73	2.13	12	1.73	2839.00	20922.00	64000	20231130	-30.23	33400	20230510	33.68	62700	-28.79	20240104	40850	9.30	20240229	64000	-30.23	20231130	35150	27.03	20230517	3.59	N	131970	500	85 억		933711	N	N	185	N	00	N
75	20240517	150749	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44450	-2250	5	-4.82	12844542950	285029	199.17	46550	47000	44400	60700	32700	46700	45063.88	5.49	0	-42846	48766	47732	46966	45932	45166	47350	45550	85	14000	500	34550	50	1	17006566	7559	15.66	2.12	12	1.68	2839.00	20922.00	64000	20231130	-30.55	33400	20230510	33.08	62700	-29.11	20240104	40850	8.81	20240229	64000	-30.55	20231130	35150	26.46	20230517	3.59	N	131970	500	85 억		933711	N	N	912	N	00	N
76	20240517	140743	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44800	-1900	5	-4.07	10680309250	236530	165.28	46550	47000	44400	60700	32700	46700	45154.02	5.49	0	-39828	48766	47732	46966	45932	45166	47350	45550	85	14000	500	34550	50	1	17006566	7619	15.78	2.14	12	1.39	2839.00	20922.00	64000	20231130	-30.00	33400	20230510	34.13	62700	-28.55	20240104	40850	9.67	20240229	64000	-30.00	20231130	35150	27.45	20230517	3.59	N	131970	500	85 억		933711	N	N	912	N	00	N
77	20240517	130736	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44850	-1850	5	-3.96	9925111800	219677	153.51	46550	47000	44400	60700	32700	46700	45180.35	5.49	0	-39689	48766	47732	46966	45932	45166	47350	45550	85	14000	500	34550	50	1	17006566	7627	15.80	2.14	12	1.29	2839.00	20922.00	64000	20231130	-29.92	33400	20230510	34.28	62700	-28.47	20240104	40850	9.79	20240229	64000	-29.92	20231130	35150	27.60	20230517	3.59	N	131970	500	85 억		933711	N	N	912	N	00	N
78	20240517	120737	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44600	-2100	5	-4.50	9354453450	206922	144.59	46550	47000	44400	60700	32700	46700	45207.49	5.49	0	-40579	48766	47732	46966	45932	45166	47350	45550	85	14000	500	34550	50	1	17006566	7585	15.71	2.13	12	1.22	2839.00	20922.00	64000	20231130	-30.31	33400	20230510	33.53	62700	-28.87	20240104	40850	9.18	20240229	64000	-30.31	20231130	35150	26.88	20230517	3.59	N	131970	500	85 억		933711	N	N	912	N	00	N
79	20240517	110738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	44550	-2150	5	-4.60	8217784800	181469	126.81	46550	47000	44400	60700	32700	46700	45284.64	5.49	0	-38492	48766	47732	46966	45932	45166	47350	45550	85	14000	500	34550	50	1	17006566	7576	15.69	2.13	12	1.07	2839.00	20922.00	64000	20231130	-30.39	33400	20230510	33.38	62700	-28.95	20240104	40850	9.06	20240229	64000	-30.39	20231130	35150	26.74	20230517	3.59	N	131970	500	85 억		933711	N	N	912	N	00	N
80	20240517	100733	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	45400	-1300	5	-2.78	3688692300	80519	56.27	46550	47000	45300	60700	32700	46700	45811.24	5.49	0	-11886	48766	47732	46966	45932	45166	47350	45550	85	14000	500	34550	50	1	17006566	7721	15.99	2.17	12	0.47	2839.00	20922.00	64000	20231130	-29.06	33400	20230510	35.93	62700	-27.59	20240104	40850	11.14	20240229	64000	-29.06	20231130	35150	29.16	20230517	3.59	N	131970	500	85 억		933711	N	N	912	N	00	N
81	20240517	090738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46450	-250	5	-0.54	392661150	8421	5.88	46550	47000	46450	60700	32700	46700	46628.64	5.49	0	825	48766	47732	46966	45932	45166	47350	45550	85	14000	500	34550	50	1	17006566	7900	16.36	2.22	12	0.05	2839.00	20922.00	64000	20231130	-27.42	33400	20230510	39.07	62700	-25.92	20240104	40850	13.71	20240229	64000	-27.42	20231130	35150	32.15	20230517	3.59	N	131970	500	85 억		933711	N	N	912	N	00	N
82	20240516	160731	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46700	-200	5	-0.43	6564753100	139569	226.42	47650	48000	46200	60900	32850	46900	47036.44	5.52	0	-11130	47666	47282	46716	46332	45766	47475	46525	85	14000	500	34700	50	1	17006566	7942	16.45	2.23	12	0.82	2839.00	20922.00	64000	20231130	-27.03	33400	20230510	39.82	62700	-25.52	20240104	40850	14.32	20240229	64000	-27.03	20231130	34900	33.81	20230516	3.60	N	131970	500	85 억		938062	N	N	912	N	00	N
83	20240516	150730	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46550	-350	5	-0.75	6279574900	133453	216.49	47650	48000	46200	60900	32850	46900	47054.58	5.52	0	-12251	47666	47282	46716	46332	45766	47475	46525	85	14000	500	34700	50	1	17006566	7917	16.40	2.22	12	0.78	2839.00	20922.00	64000	20231130	-27.27	33400	20230510	39.37	62700	-25.76	20240104	40850	13.95	20240229	64000	-27.27	20231130	34900	33.38	20230516	3.60	N	131970	500	85 억		938062	N	N	5	N	00	N
84	20240516	140736	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46550	-350	5	-0.75	5360767500	113648	184.36	47650	48000	46500	60900	32850	46900	47169.92	5.52	0	-16903	47666	47282	46716	46332	45766	47475	46525	85	14000	500	34700	50	1	17006566	7917	16.40	2.22	12	0.67	2839.00	20922.00	64000	20231130	-27.27	33400	20230510	39.37	62700	-25.76	20240104	40850	13.95	20240229	64000	-27.27	20231130	34900	33.38	20230516	3.60	N	131970	500	85 억		938062	N	N	5	N	00	N
85	20240516	130731	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46800	-100	5	-0.21	4448097900	94123	152.69	47650	48000	46750	60900	32850	46900	47258.35	5.52	0	-18035	47666	47282	46716	46332	45766	47475	46525	85	14000	500	34700	50	1	17006566	7959	16.48	2.24	12	0.55	2839.00	20922.00	64000	20231130	-26.88	33400	20230510	40.12	62700	-25.36	20240104	40850	14.57	20240229	64000	-26.88	20231130	34900	34.10	20230516	3.60	N	131970	500	85 억		938062	N	N	5	N	00	N
86	20240516	120729	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46950	50	2	0.11	3643149250	76931	124.80	47650	48000	46850	60900	32850	46900	47356.06	5.52	0	-14309	47666	47282	46716	46332	45766	47475	46525	85	14000	500	34700	50	1	17006566	7985	16.54	2.24	12	0.45	2839.00	20922.00	64000	20231130	-26.64	33400	20230510	40.57	62700	-25.12	20240104	40850	14.93	20240229	64000	-26.64	20231130	34900	34.53	20230516	3.60	N	131970	500	85 억		938062	N	N	5	N	00	N
87	20240516	110727	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47200	300	2	0.64	2546976150	53620	86.98	47650	48000	47000	60900	32850	46900	47500.49	5.52	0	-4073	47666	47282	46716	46332	45766	47475	46525	85	14000	500	34700	50	1	17006566	8027	16.63	2.26	12	0.32	2839.00	20922.00	64000	20231130	-26.25	33400	20230510	41.32	62700	-24.72	20240104	40850	15.54	20240229	64000	-26.25	20231130	34900	35.24	20230516	3.60	N	131970	500	85 억		938062	N	N	5	N	00	N
88	20240516	100731	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47200	300	2	0.64	1884754250	39585	64.22	47650	48000	47200	60900	32850	46900	47612.84	5.52	0	-4798	47666	47282	46716	46332	45766	47475	46525	85	14000	500	34700	50	1	17006566	8027	16.63	2.26	12	0.23	2839.00	20922.00	64000	20231130	-26.25	33400	20230510	41.32	62700	-24.72	20240104	40850	15.54	20240229	64000	-26.25	20231130	34900	35.24	20230516	3.60	N	131970	500	85 억		938062	N	N	5	N	00	N
89	20240516	090730	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47950	1050	2	2.24	699304900	14623	23.72	47650	48000	47650	60900	32850	46900	47822.26	5.52	0	4427	47666	47282	46716	46332	45766	47475	46525	85	14000	500	34700	50	1	17006566	8155	16.89	2.29	12	0.09	2839.00	20922.00	64000	20231130	-25.08	33400	20230510	43.56	62700	-23.52	20240104	40850	17.38	20240229	64000	-25.08	20231130	34900	37.39	20230516	3.60	N	131970	500	85 억		938062	N	N	5	N	00	N
90	20240514	160739	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46900	250	2	0.54	2860796150	61206	67.77	46150	47100	46150	60600	32700	46650	46740.30	5.49	0	1580	47816	47232	46566	45982	45316	47525	46275	85	13950	500	34520	50	1	17006566	7976	16.52	2.24	12	0.36	2839.00	20922.00	64000	20231130	-26.72	33400	20230510	40.42	62700	-25.20	20240104	40850	14.81	20240229	64000	-26.72	20231130	33650	39.38	20230515	3.56	N	131970	500	85 억		934005	N	N	5	N	00	N
91	20240514	150742	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47000	350	2	0.75	2689178300	57549	63.72	46150	47100	46150	60600	32700	46650	46728.54	5.49	0	1741	47816	47232	46566	45982	45316	47525	46275	85	13950	500	34520	50	1	17006566	7993	16.56	2.25	12	0.34	2839.00	20922.00	64000	20231130	-26.56	33400	20230510	40.72	62700	-25.04	20240104	40850	15.06	20240229	64000	-26.56	20231130	33650	39.67	20230515	3.56	N	131970	500	85 억		934005	N	N	7	N	00	N
92	20240514	140739	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46700	50	2	0.11	2364197000	50622	56.05	46150	47100	46150	60600	32700	46650	46702.99	5.49	0	621	47816	47232	46566	45982	45316	47525	46275	85	13950	500	34520	50	1	17006566	7942	16.45	2.23	12	0.30	2839.00	20922.00	64000	20231130	-27.03	33400	20230510	39.82	62700	-25.52	20240104	40850	14.32	20240229	64000	-27.03	20231130	33650	38.78	20230515	3.56	N	131970	500	85 억		934005	N	N	7	N	00	N
93	20240514	130741	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46750	100	2	0.21	2164612600	46352	51.32	46150	47100	46150	60600	32700	46650	46699.48	5.49	0	-179	47816	47232	46566	45982	45316	47525	46275	85	13950	500	34520	50	1	17006566	7951	16.47	2.23	12	0.27	2839.00	20922.00	64000	20231130	-26.95	33400	20230510	39.97	62700	-25.44	20240104	40850	14.44	20240229	64000	-26.95	20231130	33650	38.93	20230515	3.56	N	131970	500	85 억		934005	N	N	7	N	00	N
94	20240514	120738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47000	350	2	0.75	2023499100	43338	47.99	46150	47100	46150	60600	32700	46650	46691.13	5.49	0	1533	47816	47232	46566	45982	45316	47525	46275	85	13950	500	34520	50	1	17006566	7993	16.56	2.25	12	0.25	2839.00	20922.00	64000	20231130	-26.56	33400	20230510	40.72	62700	-25.04	20240104	40850	15.06	20240229	64000	-26.56	20231130	33650	39.67	20230515	3.56	N	131970	500	85 억		934005	N	N	7	N	00	N
95	20240514	110739	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46900	250	2	0.54	1699492200	36440	40.35	46150	47050	46150	60600	32700	46650	46638.09	5.49	0	3719	47816	47232	46566	45982	45316	47525	46275	85	13950	500	34520	50	1	17006566	7976	16.52	2.24	12	0.21	2839.00	20922.00	64000	20231130	-26.72	33400	20230510	40.42	62700	-25.20	20240104	40850	14.81	20240229	64000	-26.72	20231130	33650	39.38	20230515	3.56	N	131970	500	85 억		934005	N	N	7	N	00	N
96	20240514	100737	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46900	250	2	0.54	1174939400	25226	27.93	46150	47000	46150	60600	32700	46650	46576.44	5.49	0	3212	47816	47232	46566	45982	45316	47525	46275	85	13950	500	34520	50	1	17006566	7976	16.52	2.24	12	0.15	2839.00	20922.00	64000	20231130	-26.72	33400	20230510	40.42	62700	-25.20	20240104	40850	14.81	20240229	64000	-26.72	20231130	33650	39.38	20230515	3.56	N	131970	500	85 억		934005	N	N	7	N	00	N
97	20240514	090738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46850	200	2	0.43	507785750	10955	12.13	46150	46850	46150	60600	32700	46650	46351.14	5.49	0	6272	47816	47232	46566	45982	45316	47525	46275	85	13950	500	34520	50	1	17006566	7968	16.50	2.24	12	0.06	2839.00	20922.00	64000	20231130	-26.80	33400	20230510	40.27	62700	-25.28	20240104	40850	14.69	20240229	64000	-26.80	20231130	33650	39.23	20230515	3.56	N	131970	500	85 억		934005	N	N	7	N	00	N
98	20240513	160737	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46650	0	3	0.00	4148168550	89519	90.75	46450	47150	45900	60600	32700	46650	46337.10	5.46	0	5770	48516	47582	47066	46132	45616	47325	45875	85	13950	500	34520	50	1	17006566	7934	16.43	2.23	12	0.53	2839.00	20922.00	64000	20231130	-27.11	33400	20230510	39.67	62700	-25.60	20240104	40850	14.20	20240229	64000	-27.11	20231130	33650	38.63	20230515	3.53	N	131970	500	85 억		928302	N	N	7	N	00	N
99	20240513	150739	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46550	-100	5	-0.21	3831500600	82730	83.87	46450	47150	45900	60600	32700	46650	46313.32	5.46	0	7057	48516	47582	47066	46132	45616	47325	45875	85	13950	500	34520	50	1	17006566	7917	16.40	2.22	12	0.49	2839.00	20922.00	64000	20231130	-27.27	33400	20230510	39.37	62700	-25.76	20240104	40850	13.95	20240229	64000	-27.27	20231130	33650	38.34	20230515	3.53	N	131970	500	85 억		928302	N	N	8	N	00	N
100	20240513	140739	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46350	-300	5	-0.64	3458150850	74679	75.71	46450	47150	45900	60600	32700	46650	46306.87	5.46	0	6577	48516	47582	47066	46132	45616	47325	45875	85	13950	500	34520	50	1	17006566	7883	16.33	2.22	12	0.44	2839.00	20922.00	64000	20231130	-27.58	33400	20230510	38.77	62700	-26.08	20240104	40850	13.46	20240229	64000	-27.58	20231130	33650	37.74	20230515	3.53	N	131970	500	85 억		928302	N	N	8	N	00	N
101	20240513	130733	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46150	-500	5	-1.07	3183990950	68763	69.71	46450	47150	45900	60600	32700	46650	46303.84	5.46	0	6251	48516	47582	47066	46132	45616	47325	45875	85	13950	500	34520	50	1	17006566	7849	16.26	2.21	12	0.40	2839.00	20922.00	64000	20231130	-27.89	33400	20230510	38.17	62700	-26.40	20240104	40850	12.97	20240229	64000	-27.89	20231130	33650	37.15	20230515	3.53	N	131970	500	85 억		928302	N	N	8	N	00	N
102	20240513	120737	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46200	-450	5	-0.96	2992243650	64614	65.50	46450	47150	45900	60600	32700	46650	46309.53	5.46	0	7678	48516	47582	47066	46132	45616	47325	45875	85	13950	500	34520	50	1	17006566	7857	16.27	2.21	12	0.38	2839.00	20922.00	64000	20231130	-27.81	33400	20230510	38.32	62700	-26.32	20240104	40850	13.10	20240229	64000	-27.81	20231130	33650	37.30	20230515	3.53	N	131970	500	85 억		928302	N	N	8	N	00	N
103	20240513	110736	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46200	-450	5	-0.96	2738741900	59133	59.95	46450	47150	45900	60600	32700	46650	46314.95	5.46	0	7747	48516	47582	47066	46132	45616	47325	45875	85	13950	500	34520	50	1	17006566	7857	16.27	2.21	12	0.35	2839.00	20922.00	64000	20231130	-27.81	33400	20230510	38.32	62700	-26.32	20240104	40850	13.10	20240229	64000	-27.81	20231130	33650	37.30	20230515	3.53	N	131970	500	85 억		928302	N	N	8	N	00	N
104	20240513	100736	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46300	-350	5	-0.75	1739843150	37461	37.98	46450	47150	46150	60600	32700	46650	46444.12	5.46	0	8069	48516	47582	47066	46132	45616	47325	45875	85	13950	500	34520	50	1	17006566	7874	16.31	2.21	12	0.22	2839.00	20922.00	64000	20231130	-27.66	33400	20230510	38.62	62700	-26.16	20240104	40850	13.34	20240229	64000	-27.66	20231130	33650	37.59	20230515	3.53	N	131970	500	85 억		928302	N	N	8	N	00	N
105	20240513	090738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46750	100	2	0.21	440095100	9437	9.57	46450	47150	46400	60600	32700	46650	46635.06	5.46	0	5244	48516	47582	47066	46132	45616	47325	45875	85	13950	500	34520	50	1	17006566	7951	16.47	2.23	12	0.06	2839.00	20922.00	64000	20231130	-26.95	33400	20230510	39.97	62700	-25.44	20240104	40850	14.44	20240229	64000	-26.95	20231130	33650	38.93	20230515	3.53	N	131970	500	85 억		928302	N	N	8	N	00	N
106	20240510	160715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46650	-900	5	-1.89	4574200450	97528	88.19	47950	48000	46550	61800	33300	47550	46902.52	5.53	0	-10567	48716	48132	47616	47032	46516	47875	46775	85	14250	500	35180	50	1	17006566	7934	16.43	2.23	12	0.57	2839.00	20922.00	64000	20231130	-27.11	33400	20230510	39.67	62700	-25.60	20240104	40850	14.20	20240229	64000	-27.11	20231130	33400	39.67	20230510	3.54	N	131970	500	85 억		940062	N	N	8	N	00	N
107	20240510	150721	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46750	-800	5	-1.68	4110152050	87588	79.20	47950	48000	46550	61800	33300	47550	46925.68	5.53	0	-10939	48716	48132	47616	47032	46516	47875	46775	85	14250	500	35180	50	1	17006566	7951	16.47	2.23	12	0.52	2839.00	20922.00	64000	20231130	-26.95	33400	20230510	39.97	62700	-25.44	20240104	40850	14.44	20240229	64000	-26.95	20231130	33400	39.97	20230510	3.54	N	131970	500	85 억		940062	N	N	89	N	00	N
108	20240510	140725	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46850	-700	5	-1.47	3501997050	74586	67.44	47950	48000	46550	61800	33300	47550	46952.14	5.53	0	-10787	48716	48132	47616	47032	46516	47875	46775	85	14250	500	35180	50	1	17006566	7968	16.50	2.24	12	0.44	2839.00	20922.00	64000	20231130	-26.80	33400	20230510	40.27	62700	-25.28	20240104	40850	14.69	20240229	64000	-26.80	20231130	33400	40.27	20230510	3.54	N	131970	500	85 억		940062	N	N	89	N	00	N
109	20240510	130717	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46650	-900	5	-1.89	3116055700	66344	59.99	47950	48000	46550	61800	33300	47550	46967.80	5.53	0	-12624	48716	48132	47616	47032	46516	47875	46775	85	14250	500	35180	50	1	17006566	7934	16.43	2.23	12	0.39	2839.00	20922.00	64000	20231130	-27.11	33400	20230510	39.67	62700	-25.60	20240104	40850	14.20	20240229	64000	-27.11	20231130	33400	39.67	20230510	3.54	N	131970	500	85 억		940062	N	N	89	N	00	N
110	20240510	120713	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46650	-900	5	-1.89	2568079750	54588	49.36	47950	48000	46600	61800	33300	47550	47044.39	5.53	0	-9677	48716	48132	47616	47032	46516	47875	46775	85	14250	500	35180	50	1	17006566	7934	16.43	2.23	12	0.32	2839.00	20922.00	64000	20231130	-27.11	33400	20230510	39.67	62700	-25.60	20240104	40850	14.20	20240229	64000	-27.11	20231130	33400	39.67	20230510	3.54	N	131970	500	85 억		940062	N	N	89	N	00	N
111	20240510	110718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46650	-900	5	-1.89	2182936750	46336	41.90	47950	48000	46600	61800	33300	47550	47110.64	5.53	0	-9574	48716	48132	47616	47032	46516	47875	46775	85	14250	500	35180	50	1	17006566	7934	16.43	2.23	12	0.27	2839.00	20922.00	64000	20231130	-27.11	33400	20230510	39.67	62700	-25.60	20240104	40850	14.20	20240229	64000	-27.11	20231130	33400	39.67	20230510	3.54	N	131970	500	85 억		940062	N	N	89	N	00	N
112	20240510	100717	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	46650	-900	5	-1.89	1452755500	30701	27.76	47950	48000	46600	61800	33300	47550	47319.18	5.53	0	-11699	48716	48132	47616	47032	46516	47875	46775	85	14250	500	35180	50	1	17006566	7934	16.43	2.23	12	0.18	2839.00	20922.00	64000	20231130	-27.11	33400	20230510	39.67	62700	-25.60	20240104	40850	14.20	20240229	64000	-27.11	20231130	33400	39.67	20230510	3.54	N	131970	500	85 억		940062	N	N	89	N	00	N
113	20240510	090718	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47950	400	2	0.84	224471150	4693	4.24	47950	48000	47600	61800	33300	47550	47833.53	5.53	0	-2548	48716	48132	47616	47032	46516	47875	46775	85	14250	500	35180	50	1	17006566	8155	16.89	2.29	12	0.03	2839.00	20922.00	64000	20231130	-25.08	33400	20230510	43.56	62700	-23.52	20240104	40850	17.38	20240229	64000	-25.08	20231130	33400	43.56	20230510	3.54	N	131970	500	85 억		940062	N	N	89	N	00	N
114	20240509	160731	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47550	-800	5	-1.65	5239485950	110044	109.51	48200	48200	47100	62800	33850	48350	47612.77	5.50	0	-13413	49450	48900	48200	47650	46950	48550	47300	85	14450	500	35770	50	1	17006566	8087	16.75	2.27	12	0.65	2839.00	20922.00	64000	20231130	-25.70	33400	20230510	42.37	62700	-24.16	20240104	40850	16.40	20240229	64000	-25.70	20231130	33400	42.37	20230510	3.51	N	131970	500	85 억		935369	N	N	5	N	00	N
115	20240509	150732	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47600	-750	5	-1.55	5069276100	106467	105.95	48200	48200	47100	62800	33850	48350	47613.59	5.50	0	-13234	49450	48900	48200	47650	46950	48550	47300	85	14450	500	35770	50	1	17006566	8095	16.77	2.28	12	0.63	2839.00	20922.00	64000	20231130	-25.62	33400	20230510	42.51	62700	-24.08	20240104	40850	16.52	20240229	64000	-25.62	20231130	33400	42.51	20230510	3.51	N	131970	500	85 억		935369	N	N	74	N	00	N
116	20240509	140655	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47600	-750	5	-1.55	4578689600	96149	95.68	48200	48200	47100	62800	33850	48350	47620.77	5.50	0	-10301	49450	48900	48200	47650	46950	48550	47300	85	14450	500	35770	50	1	17006566	8095	16.77	2.28	12	0.57	2839.00	20922.00	64000	20231130	-25.62	33400	20230510	42.51	62700	-24.08	20240104	40850	16.52	20240229	64000	-25.62	20231130	33400	42.51	20230510	3.51	N	131970	500	85 억		935369	N	N	74	N	00	N
117	20240509	130719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47850	-500	5	-1.03	3856339650	80970	80.58	48200	48200	47100	62800	33850	48350	47626.77	5.50	0	-10589	49450	48900	48200	47650	46950	48550	47300	85	14450	500	35770	50	1	17006566	8138	16.85	2.29	12	0.48	2839.00	20922.00	64000	20231130	-25.23	33400	20230510	43.26	62700	-23.68	20240104	40850	17.14	20240229	64000	-25.23	20231130	33400	43.26	20230510	3.51	N	131970	500	85 억		935369	N	N	74	N	00	N
118	20240509	120719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47700	-650	5	-1.34	3589728600	75391	75.02	48200	48200	47100	62800	33850	48350	47614.82	5.50	0	-9685	49450	48900	48200	47650	46950	48550	47300	85	14450	500	35770	50	1	17006566	8112	16.80	2.28	12	0.44	2839.00	20922.00	64000	20231130	-25.47	33400	20230510	42.81	62700	-23.92	20240104	40850	16.77	20240229	64000	-25.47	20231130	33400	42.81	20230510	3.51	N	131970	500	85 억		935369	N	N	74	N	00	N
119	20240509	110706	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47700	-650	5	-1.34	3063091500	64369	64.06	48200	48200	47100	62800	33850	48350	47586.44	5.50	0	-7258	49450	48900	48200	47650	46950	48550	47300	85	14450	500	35770	50	1	17006566	8112	16.80	2.28	12	0.38	2839.00	20922.00	64000	20231130	-25.47	33400	20230510	42.81	62700	-23.92	20240104	40850	16.77	20240229	64000	-25.47	20231130	33400	42.81	20230510	3.51	N	131970	500	85 억		935369	N	N	74	N	00	N
120	20240509	100711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47800	-550	5	-1.14	2625087650	55164	54.90	48200	48200	47100	62800	33850	48350	47586.97	5.50	0	-7979	49450	48900	48200	47650	46950	48550	47300	85	14450	500	35770	50	1	17006566	8129	16.84	2.28	12	0.32	2839.00	20922.00	64000	20231130	-25.31	33400	20230510	43.11	62700	-23.76	20240104	40850	17.01	20240229	64000	-25.31	20231130	33400	43.11	20230510	3.51	N	131970	500	85 억		935369	N	N	74	N	00	N
121	20240509	090706	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48000	-350	5	-0.72	156550450	3269	3.25	48200	48200	47700	62800	33850	48350	47889.40	5.50	0	-1442	49450	48900	48200	47650	46950	48550	47300	85	14450	500	35770	50	1	17006566	8163	16.91	2.29	12	0.02	2839.00	20922.00	64000	20231130	-25.00	33400	20230510	43.71	62700	-23.44	20240104	40850	17.50	20240229	64000	-25.00	20231130	33400	43.71	20230510	3.51	N	131970	500	85 억		935369	N	N	74	N	00	N
122	20240508	160702	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48350	-350	5	-0.72	4801127300	99795	71.81	48550	48750	47500	63300	34100	48700	48108.94	5.48	0	4979	50033	49366	48783	48116	47533	49075	47825	85	14600	500	36030	50	1	17006566	8223	17.03	2.31	12	0.59	2839.00	20922.00	64000	20231130	-24.45	33400	20230510	44.76	62700	-22.89	20240104	40850	18.36	20240229	64000	-24.45	20231130	33400	44.76	20230510	3.47	N	131970	500	85 억		931164	N	N	74	N	00	N
123	20240508	150708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48550	-150	5	-0.31	4554499500	94701	68.14	48550	48750	47500	63300	34100	48700	48093.44	5.48	0	5719	50033	49366	48783	48116	47533	49075	47825	85	14600	500	36030	50	1	17006566	8257	17.10	2.32	12	0.56	2839.00	20922.00	64000	20231130	-24.14	33400	20230510	45.36	62700	-22.57	20240104	40850	18.85	20240229	64000	-24.14	20231130	33400	45.36	20230510	3.47	N	131970	500	85 억		931164	N	N	2688	N	00	N
124	20240508	140701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48000	-700	5	-1.44	3216573100	67037	48.24	48550	48750	47500	63300	34100	48700	47982.00	5.48	0	3833	50033	49366	48783	48116	47533	49075	47825	85	14600	500	36030	50	1	17006566	8163	16.91	2.29	12	0.39	2839.00	20922.00	64000	20231130	-25.00	33400	20230510	43.71	62700	-23.44	20240104	40850	17.50	20240229	64000	-25.00	20231130	33400	43.71	20230510	3.47	N	131970	500	85 억		931164	N	N	2688	N	00	N
125	20240508	130658	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47950	-750	5	-1.54	2611147600	54400	39.14	48550	48750	47500	63300	34100	48700	47998.97	5.48	0	-2254	50033	49366	48783	48116	47533	49075	47825	85	14600	500	36030	50	1	17006566	8155	16.89	2.29	12	0.32	2839.00	20922.00	64000	20231130	-25.08	33400	20230510	43.56	62700	-23.52	20240104	40850	17.38	20240229	64000	-25.08	20231130	33400	43.56	20230510	3.47	N	131970	500	85 억		931164	N	N	2688	N	00	N
126	20240508	120701	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47950	-750	5	-1.54	2358760650	49136	35.36	48550	48750	47500	63300	34100	48700	48004.66	5.48	0	-4055	50033	49366	48783	48116	47533	49075	47825	85	14600	500	36030	50	1	17006566	8155	16.89	2.29	12	0.29	2839.00	20922.00	64000	20231130	-25.08	33400	20230510	43.56	62700	-23.52	20240104	40850	17.38	20240229	64000	-25.08	20231130	33400	43.56	20230510	3.47	N	131970	500	85 억		931164	N	N	2688	N	00	N
127	20240508	110738	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48100	-600	5	-1.23	2146647150	44711	32.17	48550	48750	47500	63300	34100	48700	48011.53	5.48	0	-4180	50033	49366	48783	48116	47533	49075	47825	85	14600	500	36030	50	1	17006566	8180	16.94	2.30	12	0.26	2839.00	20922.00	64000	20231130	-24.84	33400	20230510	44.01	62700	-23.29	20240104	40850	17.75	20240229	64000	-24.84	20231130	33400	44.01	20230510	3.47	N	131970	500	85 억		931164	N	N	2688	N	00	N
128	20240508	100708	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	47700	-1000	5	-2.05	1714833250	35686	25.68	48550	48750	47500	63300	34100	48700	48053.30	5.48	0	-6723	50033	49366	48783	48116	47533	49075	47825	85	14600	500	36030	50	1	17006566	8112	16.80	2.28	12	0.21	2839.00	20922.00	64000	20231130	-25.47	33400	20230510	42.81	62700	-23.92	20240104	40850	16.77	20240229	64000	-25.47	20231130	33400	42.81	20230510	3.47	N	131970	500	85 억		931164	N	N	2688	N	00	N
129	20240508	090709	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48400	-300	5	-0.62	198156300	4102	2.95	48550	48750	48050	63300	34100	48700	48306.76	5.48	0	-204	50033	49366	48783	48116	47533	49075	47825	85	14600	500	36030	50	1	17006566	8231	17.05	2.31	12	0.02	2839.00	20922.00	64000	20231130	-24.38	33400	20230510	44.91	62700	-22.81	20240104	40850	18.48	20240229	64000	-24.38	20231130	33400	44.91	20230510	3.47	N	131970	500	85 억		931164	N	N	2688	N	00	N
130	20240503	160722	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48150	-650	5	-1.33	4761655950	97974	102.59	49450	49750	48000	63400	34200	48800	48603.05	5.52	0	-4034	49733	49266	48633	48166	47533	49500	48400	85	14600	500	36110	50	1	17006566	8189	16.96	2.30	12	0.58	2839.00	20922.00	64000	20231130	-24.77	33400	20230510	44.16	62700	-23.21	20240104	40850	17.87	20240229	64000	-24.77	20231130	33400	44.16	20230510	3.51	N	131970	500	85 억		938703	N	N	3	N	00	N
131	20240503	150722	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48250	-550	5	-1.13	4242131900	87196	91.31	49450	49750	48000	63400	34200	48800	48650.53	5.52	0	-6566	49733	49266	48633	48166	47533	49500	48400	85	14600	500	36110	50	1	17006566	8206	17.00	2.31	12	0.51	2839.00	20922.00	64000	20231130	-24.61	33400	20230510	44.46	62700	-23.05	20240104	40850	18.12	20240229	64000	-24.61	20231130	33400	44.46	20230510	3.51	N	131970	500	85 억		938703	N	N	2	N	00	N
132	20240503	140722	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48500	-300	5	-0.61	3559668150	73079	76.52	49450	49750	48000	63400	34200	48800	48709.86	5.52	0	-8792	49733	49266	48633	48166	47533	49500	48400	85	14600	500	36110	50	1	17006566	8248	17.08	2.32	12	0.43	2839.00	20922.00	64000	20231130	-24.22	33400	20230510	45.21	62700	-22.65	20240104	40850	18.73	20240229	64000	-24.22	20231130	33400	45.21	20230510	3.51	N	131970	500	85 억		938703	N	N	2	N	00	N
133	20240503	130723	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48650	-150	5	-0.31	3228325600	66267	69.39	49450	49750	48000	63400	34200	48800	48716.94	5.52	0	-6401	49733	49266	48633	48166	47533	49500	48400	85	14600	500	36110	50	1	17006566	8274	17.14	2.33	12	0.39	2839.00	20922.00	64000	20231130	-23.98	33400	20230510	45.66	62700	-22.41	20240104	40850	19.09	20240229	64000	-23.98	20231130	33400	45.66	20230510	3.51	N	131970	500	85 억		938703	N	N	2	N	00	N
134	20240503	120720	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48450	-350	5	-0.72	2866575800	58834	61.61	49450	49750	48000	63400	34200	48800	48723.12	5.52	0	-5174	49733	49266	48633	48166	47533	49500	48400	85	14600	500	36110	50	1	17006566	8240	17.07	2.32	12	0.35	2839.00	20922.00	64000	20231130	-24.30	33400	20230510	45.06	62700	-22.73	20240104	40850	18.60	20240229	64000	-24.30	20231130	33400	45.06	20230510	3.51	N	131970	500	85 억		938703	N	N	2	N	00	N
135	20240503	110719	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48450	-350	5	-0.72	2500464200	51261	53.68	49450	49750	48000	63400	34200	48800	48779.08	5.52	0	-6132	49733	49266	48633	48166	47533	49500	48400	85	14600	500	36110	50	1	17006566	8240	17.07	2.32	12	0.30	2839.00	20922.00	64000	20231130	-24.30	33400	20230510	45.06	62700	-22.73	20240104	40850	18.60	20240229	64000	-24.30	20231130	33400	45.06	20230510	3.51	N	131970	500	85 억		938703	N	N	2	N	00	N
136	20240503	100715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48500	-300	5	-0.61	1878974100	38447	40.26	49450	49750	48000	63400	34200	48800	48871.80	5.52	0	-5685	49733	49266	48633	48166	47533	49500	48400	85	14600	500	36110	50	1	17006566	8248	17.08	2.32	12	0.23	2839.00	20922.00	64000	20231130	-24.22	33400	20230510	45.21	62700	-22.65	20240104	40850	18.73	20240229	64000	-24.22	20231130	33400	45.21	20230510	3.51	N	131970	500	85 억		938703	N	N	2	N	00	N
137	20240503	090715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49250	450	2	0.92	572201650	11559	12.10	49450	49750	49200	63400	34200	48800	49502.69	5.52	0	1552	49733	49266	48633	48166	47533	49500	48400	85	14600	500	36110	50	1	17006566	8376	17.35	2.35	12	0.07	2839.00	20922.00	64000	20231130	-23.05	33400	20230510	47.46	62700	-21.45	20240104	40850	20.56	20240229	64000	-23.05	20231130	33400	47.46	20230510	3.51	N	131970	500	85 억		938703	N	N	2	N	00	N
138	20240502	160711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48800	-250	5	-0.51	4587986750	94550	71.33	48400	49100	48000	63700	34350	49050	48523.24	5.37	0	25872	51616	50332	49516	48232	47416	49925	47825	85	14650	500	36290	50	1	17006566	8299	17.19	2.33	12	0.56	2839.00	20922.00	64000	20231130	-23.75	33400	20230510	46.11	62700	-22.17	20240104	40850	19.46	20240229	64000	-23.75	20231130	33400	46.11	20230510	3.35	N	131970	500	85 억		913291	N	N	2	N	00	N
139	20240502	150715	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48850	-200	5	-0.41	4320795450	89076	67.20	48400	49100	48000	63700	34350	49050	48506.84	5.37	0	26724	51616	50332	49516	48232	47416	49925	47825	85	14650	500	36290	50	1	17006566	8308	17.21	2.33	12	0.52	2839.00	20922.00	64000	20231130	-23.67	33400	20230510	46.26	62700	-22.09	20240104	40850	19.58	20240229	64000	-23.67	20231130	33400	46.26	20230510	3.35	N	131970	500	85 억		913291	N	N	460	N	00	N
140	20240502	140711	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48500	-550	5	-1.12	3922671950	80915	61.04	48400	49100	48000	63700	34350	49050	48478.92	5.37	0	26629	51616	50332	49516	48232	47416	49925	47825	85	14650	500	36290	50	1	17006566	8248	17.08	2.32	12	0.48	2839.00	20922.00	64000	20231130	-24.22	33400	20230510	45.21	62700	-22.65	20240104	40850	18.73	20240229	64000	-24.22	20231130	33400	45.21	20230510	3.35	N	131970	500	85 억		913291	N	N	460	N	00	N
141	20240502	130709	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48500	-550	5	-1.12	3593022750	74119	55.91	48400	49100	48000	63700	34350	49050	48476.41	5.37	0	24735	51616	50332	49516	48232	47416	49925	47825	85	14650	500	36290	50	1	17006566	8248	17.08	2.32	12	0.44	2839.00	20922.00	64000	20231130	-24.22	33400	20230510	45.21	62700	-22.65	20240104	40850	18.73	20240229	64000	-24.22	20231130	33400	45.21	20230510	3.35	N	131970	500	85 억		913291	N	N	460	N	00	N
142	20240502	120707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48550	-500	5	-1.02	3352316950	69156	52.17	48400	49100	48000	63700	34350	49050	48474.71	5.37	0	23344	51616	50332	49516	48232	47416	49925	47825	85	14650	500	36290	50	1	17006566	8257	17.10	2.32	12	0.41	2839.00	20922.00	64000	20231130	-24.14	33400	20230510	45.36	62700	-22.57	20240104	40850	18.85	20240229	64000	-24.14	20231130	33400	45.36	20230510	3.35	N	131970	500	85 억		913291	N	N	460	N	00	N
143	20240502	110707	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48450	-600	5	-1.22	2724442200	56231	42.42	48400	49100	48000	63700	34350	49050	48450.89	5.37	0	18186	51616	50332	49516	48232	47416	49925	47825	85	14650	500	36290	50	1	17006566	8240	17.07	2.32	12	0.33	2839.00	20922.00	64000	20231130	-24.30	33400	20230510	45.06	62700	-22.73	20240104	40850	18.60	20240229	64000	-24.30	20231130	33400	45.06	20230510	3.35	N	131970	500	85 억		913291	N	N	460	N	00	N
144	20240502	100705	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	49000	-50	5	-0.10	2055879600	42453	32.03	48400	49100	48000	63700	34350	49050	48427.19	5.37	0	17032	51616	50332	49516	48232	47416	49925	47825	85	14650	500	36290	50	1	17006566	8333	17.26	2.34	12	0.25	2839.00	20922.00	64000	20231130	-23.44	33400	20230510	46.71	62700	-21.85	20240104	40850	19.95	20240229	64000	-23.44	20231130	33400	46.71	20230510	3.35	N	131970	500	85 억		913291	N	N	460	N	00	N
145	20240502	090706	55	30.00	KSQ150		반도체	N	N	N	Y	40	N	48800	-250	5	-0.51	200603050	4123	3.11	48400	48950	48400	63700	34350	49050	48654.63	5.37	0	1164	51616	50332	49516	48232	47416	49925	47825	85	14650	500	36290	50	1	17006566	8299	17.19	2.33	12	0.02	2839.00	20922.00	64000	20231130	-23.75	33400	20230510	46.11	62700	-22.17	20240104	40850	19.46	20240229	64000	-23.75	20231130	33400	46.11	20230510	3.35	N	131970	500	85 억		913291	N	N	460	N	00	N