KissMeData/039030/price/prices-20240401.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	20240430	160458	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	240500	-3500	5	-1.43	19955946000	82255	42.06	246000	249000	239500	317000	171000	244000	242615.76	21.38	0	-7936	262000	253000	247000	238000	232000	250000	235000	62	73000	500	180560	500	1	12319550	29629	80.89	5.19	12	0.67	2973.00	46383.00	281000	20240412	-14.41	78900	20230517	204.82	281000	-14.41	20240412	143100	68.06	20240104	281000	-14.41	20240412	78900	204.82	20230517	3.83	N	039030	500	61 억		2633789	N	N	165	N	00	N
3	20240430	150501	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	240000	-4000	5	-1.64	18134163500	74673	38.19	246000	249000	239500	317000	171000	244000	242847.65	21.38	0	-9477	262000	253000	247000	238000	232000	250000	235000	62	73000	500	180560	500	1	12319550	29567	80.73	5.17	12	0.61	2973.00	46383.00	281000	20240412	-14.59	78900	20230517	204.18	281000	-14.59	20240412	143100	67.71	20240104	281000	-14.59	20240412	78900	204.18	20230517	3.83	N	039030	500	61 억		2633789	N	N	197	N	00	N
4	20240430	140501	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	240500	-3500	5	-1.43	15858923500	65209	33.35	246000	249000	239500	317000	171000	244000	243201.44	21.38	0	-8871	262000	253000	247000	238000	232000	250000	235000	62	73000	500	180560	500	1	12319550	29629	80.89	5.19	12	0.53	2973.00	46383.00	281000	20240412	-14.41	78900	20230517	204.82	281000	-14.41	20240412	143100	68.06	20240104	281000	-14.41	20240412	78900	204.82	20230517	3.83	N	039030	500	61 억		2633789	N	N	197	N	00	N
5	20240430	130500	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	242500	-1500	5	-0.61	13338760500	54751	28.00	246000	249000	240500	317000	171000	244000	243625.87	21.38	0	-8117	262000	253000	247000	238000	232000	250000	235000	62	73000	500	180560	500	1	12319550	29875	81.57	5.23	12	0.44	2973.00	46383.00	281000	20240412	-13.70	78900	20230517	207.35	281000	-13.70	20240412	143100	69.46	20240104	281000	-13.70	20240412	78900	207.35	20230517	3.83	N	039030	500	61 억		2633789	N	N	197	N	00	N
6	20240430	120501	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	242500	-1500	5	-0.61	12419850000	50957	26.06	246000	249000	240500	317000	171000	244000	243731.96	21.38	0	-7879	262000	253000	247000	238000	232000	250000	235000	62	73000	500	180560	500	1	12319550	29875	81.57	5.23	12	0.41	2973.00	46383.00	281000	20240412	-13.70	78900	20230517	207.35	281000	-13.70	20240412	143100	69.46	20240104	281000	-13.70	20240412	78900	207.35	20230517	3.83	N	039030	500	61 억		2633789	N	N	197	N	00	N
7	20240430	110500	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	242500	-1500	5	-0.61	11188464500	45878	23.46	246000	249000	240500	317000	171000	244000	243874.28	21.38	0	-7519	262000	253000	247000	238000	232000	250000	235000	62	73000	500	180560	500	1	12319550	29875	81.57	5.23	12	0.37	2973.00	46383.00	281000	20240412	-13.70	78900	20230517	207.35	281000	-13.70	20240412	143100	69.46	20240104	281000	-13.70	20240412	78900	207.35	20230517	3.83	N	039030	500	61 억		2633789	N	N	197	N	00	N
8	20240430	100458	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	242500	-1500	5	-0.61	7835231000	31993	16.36	246000	249000	241500	317000	171000	244000	244904.57	21.38	0	-6429	262000	253000	247000	238000	232000	250000	235000	62	73000	500	180560	500	1	12319550	29875	81.57	5.23	12	0.26	2973.00	46383.00	281000	20240412	-13.70	78900	20230517	207.35	281000	-13.70	20240412	143100	69.46	20240104	281000	-13.70	20240412	78900	207.35	20230517	3.83	N	039030	500	61 억		2633789	N	N	197	N	00	N
9	20240430	090507	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	242000	-2000	5	-0.82	1501010500	6137	3.14	246000	246500	242000	317000	171000	244000	244583.85	21.38	0	-1324	262000	253000	247000	238000	232000	250000	235000	62	73000	500	180560	500	1	12319550	29813	81.40	5.22	12	0.05	2973.00	46383.00	281000	20240412	-13.88	78900	20230517	206.72	281000	-13.88	20240412	143100	69.11	20240104	281000	-13.88	20240412	78900	206.72	20230517	3.83	N	039030	500	61 억		2633789	N	N	197	N	00	N
10	20240429	160448	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	244000	4500	2	1.88	48325519500	194795	136.69	249000	256000	241000	311000	168000	239500	248085.87	21.53	0	-13129	248500	244000	238500	234000	228500	246250	236250	62	71500	500	177230	500	1	12319550	30060	82.07	5.26	12	1.58	2973.00	46383.00	281000	20240412	-13.17	78900	20230517	209.25	281000	-13.17	20240412	143100	70.51	20240104	281000	-13.17	20240412	78900	209.25	20230517	3.96	N	039030	500	61 억		2652585	N	N	197	N	00	N
11	20240429	150459	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	245500	6000	2	2.51	46066026000	185531	130.19	249000	256000	241000	311000	168000	239500	248292.88	21.53	0	-14968	248500	244000	238500	234000	228500	246250	236250	62	71500	500	177230	500	1	12319550	30244	82.58	5.29	12	1.51	2973.00	46383.00	281000	20240412	-12.63	78900	20230517	211.15	281000	-12.63	20240412	143100	71.56	20240104	281000	-12.63	20240412	78900	211.15	20230517	3.96	N	039030	500	61 억		2652585	N	N	64	N	00	N
12	20240429	140443	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	242500	3000	2	1.25	41463846000	166619	116.92	249000	256000	241500	311000	168000	239500	248854.25	21.53	0	-17686	248500	244000	238500	234000	228500	246250	236250	62	71500	500	177230	500	1	12319550	29875	81.57	5.23	12	1.35	2973.00	46383.00	281000	20240412	-13.70	78900	20230517	207.35	281000	-13.70	20240412	143100	69.46	20240104	281000	-13.70	20240412	78900	207.35	20230517	3.96	N	039030	500	61 억		2652585	N	N	64	N	00	N
13	20240429	130459	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	246000	6500	2	2.71	37353190000	149734	105.07	249000	256000	243500	311000	168000	239500	249463.65	21.53	0	-21370	248500	244000	238500	234000	228500	246250	236250	62	71500	500	177230	500	1	12319550	30306	82.74	5.30	12	1.22	2973.00	46383.00	281000	20240412	-12.46	78900	20230517	211.79	281000	-12.46	20240412	143100	71.91	20240104	281000	-12.46	20240412	78900	211.79	20230517	3.96	N	039030	500	61 억		2652585	N	N	64	N	00	N
14	20240429	120458	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	247000	7500	2	3.13	34005823000	136139	95.53	249000	256000	243500	311000	168000	239500	249787.52	21.53	0	-24680	248500	244000	238500	234000	228500	246250	236250	62	71500	500	177230	500	1	12319550	30429	83.08	5.33	12	1.11	2973.00	46383.00	281000	20240412	-12.10	78900	20230517	213.05	281000	-12.10	20240412	143100	72.61	20240104	281000	-12.10	20240412	78900	213.05	20230517	3.96	N	039030	500	61 억		2652585	N	N	64	N	00	N
15	20240429	110446	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	247000	7500	2	3.13	31871166000	127509	89.47	249000	256000	243500	311000	168000	239500	249952.29	21.53	0	-23264	248500	244000	238500	234000	228500	246250	236250	62	71500	500	177230	500	1	12319550	30429	83.08	5.33	12	1.04	2973.00	46383.00	281000	20240412	-12.10	78900	20230517	213.05	281000	-12.10	20240412	143100	72.61	20240104	281000	-12.10	20240412	78900	213.05	20230517	3.96	N	039030	500	61 억		2652585	N	N	64	N	00	N
16	20240429	100458	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	246500	7000	2	2.92	27506702000	109747	77.01	249000	256000	245000	311000	168000	239500	250637.39	21.53	0	-20957	248500	244000	238500	234000	228500	246250	236250	62	71500	500	177230	500	1	12319550	30368	82.91	5.31	12	0.89	2973.00	46383.00	281000	20240412	-12.28	78900	20230517	212.42	281000	-12.28	20240412	143100	72.26	20240104	281000	-12.28	20240412	78900	212.42	20230517	3.96	N	039030	500	61 억		2652585	N	N	64	N	00	N
17	20240429	090459	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	252000	12500	2	5.22	7965867500	31942	22.41	249000	252500	245000	311000	168000	239500	249385.37	21.53	0	-6944	248500	244000	238500	234000	228500	246250	236250	62	71500	500	177230	500	1	12319550	31045	84.76	5.43	12	0.26	2973.00	46383.00	281000	20240412	-10.32	78900	20230517	219.39	281000	-10.32	20240412	143100	76.10	20240104	281000	-10.32	20240412	78900	219.39	20230517	3.96	N	039030	500	61 억		2652585	N	N	64	N	00	N
18	20240426	160457	57	100.00	KSQ150		반도체	N	N	N	N		N	239500	11500	2	5.04	33804081000	141645	114.71	236500	243000	233000	296000	160000	228000	238652.94	21.56	0	3573	246666	237332	232666	223332	218666	235000	221000	62	68000	500	168720	500	1	12319550	29505	80.56	5.16	12	1.15	2973.00	46383.00	281000	20240412	-14.77	78900	20230517	203.55	281000	-14.77	20240412	143100	67.37	20240104	281000	-14.77	20240412	78900	203.55	20230517	3.76	N	039030	500	61 억		2655595	N	N	64	N	00	N
19	20240426	150457	57	100.00	KSQ150		반도체	N	N	N	N		N	239000	11000	2	4.82	32185299500	134886	109.24	236500	243000	233000	296000	160000	228000	238611.20	21.56	0	3675	246666	237332	232666	223332	218666	235000	221000	62	68000	500	168720	500	1	12319550	29444	80.39	5.15	12	1.09	2973.00	46383.00	281000	20240412	-14.95	78900	20230517	202.92	281000	-14.95	20240412	143100	67.02	20240104	281000	-14.95	20240412	78900	202.92	20230517	3.76	N	039030	500	61 억		2655595	N	N	74	N	00	N
20	20240426	140455	57	100.00	KSQ150		반도체	N	N	N	N		N	238500	10500	2	4.61	29567651500	123926	100.36	236500	243000	233000	296000	160000	228000	238591.27	21.56	0	2609	246666	237332	232666	223332	218666	235000	221000	62	68000	500	168720	500	1	12319550	29382	80.22	5.14	12	1.01	2973.00	46383.00	281000	20240412	-15.12	78900	20230517	202.28	281000	-15.12	20240412	143100	66.67	20240104	281000	-15.12	20240412	78900	202.28	20230517	3.76	N	039030	500	61 억		2655595	N	N	74	N	00	N
21	20240426	130455	57	100.00	KSQ150		반도체	N	N	N	N		N	239000	11000	2	4.82	27242148500	114168	92.46	236500	243000	233000	296000	160000	228000	238614.67	21.56	0	2768	246666	237332	232666	223332	218666	235000	221000	62	68000	500	168720	500	1	12319550	29444	80.39	5.15	12	0.93	2973.00	46383.00	281000	20240412	-14.95	78900	20230517	202.92	281000	-14.95	20240412	143100	67.02	20240104	281000	-14.95	20240412	78900	202.92	20230517	3.76	N	039030	500	61 억		2655595	N	N	74	N	00	N
22	20240426	120455	57	100.00	KSQ150		반도체	N	N	N	N		N	241000	13000	2	5.70	25486446000	106850	86.53	236500	243000	233000	296000	160000	228000	238525.56	21.56	0	4369	246666	237332	232666	223332	218666	235000	221000	62	68000	500	168720	500	1	12319550	29690	81.06	5.20	12	0.87	2973.00	46383.00	281000	20240412	-14.23	78900	20230517	205.45	281000	-14.23	20240412	143100	68.41	20240104	281000	-14.23	20240412	78900	205.45	20230517	3.76	N	039030	500	61 억		2655595	N	N	74	N	00	N
23	20240426	110455	57	100.00	KSQ150		반도체	N	N	N	N		N	242500	14500	2	6.36	22612624500	94951	76.90	236500	243000	233000	296000	160000	228000	238150.57	21.56	0	5796	246666	237332	232666	223332	218666	235000	221000	62	68000	500	168720	500	1	12319550	29875	81.57	5.23	12	0.77	2973.00	46383.00	281000	20240412	-13.70	78900	20230517	207.35	281000	-13.70	20240412	143100	69.46	20240104	281000	-13.70	20240412	78900	207.35	20230517	3.76	N	039030	500	61 억		2655595	N	N	74	N	00	N
24	20240426	100455	57	100.00	KSQ150		반도체	N	N	N	N		N	238500	10500	2	4.61	15447132500	65005	52.64	236500	240500	233000	296000	160000	228000	237630.06	21.56	0	-243	246666	237332	232666	223332	218666	235000	221000	62	68000	500	168720	500	1	12319550	29382	80.22	5.14	12	0.53	2973.00	46383.00	281000	20240412	-15.12	78900	20230517	202.28	281000	-15.12	20240412	143100	66.67	20240104	281000	-15.12	20240412	78900	202.28	20230517	3.76	N	039030	500	61 억		2655595	N	N	74	N	00	N
25	20240426	090458	57	100.00	KSQ150		반도체	N	N	N	N		N	237500	9500	2	4.17	3706457000	15726	12.74	236500	237500	233000	296000	160000	228000	235690.24	21.56	0	-1453	246666	237332	232666	223332	218666	235000	221000	62	68000	500	168720	500	1	12319550	29259	79.89	5.12	12	0.13	2973.00	46383.00	281000	20240412	-15.48	78900	20230517	201.01	281000	-15.48	20240412	143100	65.97	20240104	281000	-15.48	20240412	78900	201.01	20230517	3.76	N	039030	500	61 억		2655595	N	N	74	N	00	N
26	20240425	160452	57	100.00	KSQ150		반도체	N	N	N	N		N	228000	-12000	5	-5.00	28363444000	121945	42.73	233000	242000	228000	312000	168000	240000	232597.64	21.59	0	-7520	251666	245832	239166	233332	226666	248750	236250	62	72000	500	177600	500	1	12319550	28089	76.69	4.92	12	0.99	2973.00	46383.00	281000	20240412	-18.86	78900	20230517	188.97	281000	-18.86	20240412	143100	59.33	20240104	281000	-18.86	20240412	78900	188.97	20230517	3.75	N	039030	500	61 억		2659691	N	N	74	N	00	N
27	20240425	150457	57	100.00	KSQ150		반도체	N	N	N	N		N	229500	-10500	5	-4.38	25256247000	108355	37.96	233000	242000	229000	312000	168000	240000	233086.18	21.59	0	-6551	251666	245832	239166	233332	226666	248750	236250	62	72000	500	177600	500	1	12319550	28273	77.19	4.95	12	0.88	2973.00	46383.00	281000	20240412	-18.33	78900	20230517	190.87	281000	-18.33	20240412	143100	60.38	20240104	281000	-18.33	20240412	78900	190.87	20230517	3.75	N	039030	500	61 억		2659691	N	N	2963	N	00	N
28	20240425	140453	57	100.00	KSQ150		반도체	N	N	N	N		N	229500	-10500	5	-4.38	22405645500	95939	33.61	233000	242000	229000	312000	168000	240000	233538.65	21.59	0	-4496	251666	245832	239166	233332	226666	248750	236250	62	72000	500	177600	500	1	12319550	28273	77.19	4.95	12	0.78	2973.00	46383.00	281000	20240412	-18.33	78900	20230517	190.87	281000	-18.33	20240412	143100	60.38	20240104	281000	-18.33	20240412	78900	190.87	20230517	3.75	N	039030	500	61 억		2659691	N	N	2963	N	00	N
29	20240425	130455	57	100.00	KSQ150		반도체	N	N	N	N		N	229500	-10500	5	-4.38	20595879500	88068	30.86	233000	242000	229000	312000	168000	240000	233861.42	21.59	0	-2148	251666	245832	239166	233332	226666	248750	236250	62	72000	500	177600	500	1	12319550	28273	77.19	4.95	12	0.71	2973.00	46383.00	281000	20240412	-18.33	78900	20230517	190.87	281000	-18.33	20240412	143100	60.38	20240104	281000	-18.33	20240412	78900	190.87	20230517	3.75	N	039030	500	61 억		2659691	N	N	2963	N	00	N
30	20240425	120453	57	100.00	KSQ150		반도체	N	N	N	N		N	230500	-9500	5	-3.96	18567605000	79262	27.77	233000	242000	229500	312000	168000	240000	234254.04	21.59	0	1409	251666	245832	239166	233332	226666	248750	236250	62	72000	500	177600	500	1	12319550	28397	77.53	4.97	12	0.64	2973.00	46383.00	281000	20240412	-17.97	78900	20230517	192.14	281000	-17.97	20240412	143100	61.08	20240104	281000	-17.97	20240412	78900	192.14	20230517	3.75	N	039030	500	61 억		2659691	N	N	2963	N	00	N
31	20240425	110454	57	100.00	KSQ150		반도체	N	N	N	N		N	230500	-9500	5	-3.96	15961401000	67958	23.81	233000	242000	230000	312000	168000	240000	234869.44	21.59	0	1477	251666	245832	239166	233332	226666	248750	236250	62	72000	500	177600	500	1	12319550	28397	77.53	4.97	12	0.55	2973.00	46383.00	281000	20240412	-17.97	78900	20230517	192.14	281000	-17.97	20240412	143100	61.08	20240104	281000	-17.97	20240412	78900	192.14	20230517	3.75	N	039030	500	61 억		2659691	N	N	2963	N	00	N
32	20240425	100453	57	100.00	KSQ150		반도체	N	N	N	N		N	237000	-3000	5	-1.25	9672942000	40927	14.34	233000	242000	230500	312000	168000	240000	236343.72	21.59	0	5290	251666	245832	239166	233332	226666	248750	236250	62	72000	500	177600	500	1	12319550	29197	79.72	5.11	12	0.33	2973.00	46383.00	281000	20240412	-15.66	78900	20230517	200.38	281000	-15.66	20240412	143100	65.62	20240104	281000	-15.66	20240412	78900	200.38	20230517	3.75	N	039030	500	61 억		2659691	N	N	2963	N	00	N
33	20240425	090455	57	100.00	KSQ150		반도체	N	N	N	N		N	234000	-6000	5	-2.50	2148192500	9235	3.24	233000	235000	230500	312000	168000	240000	232591.78	21.59	0	-358	251666	245832	239166	233332	226666	248750	236250	62	72000	500	177600	500	1	12319550	28828	78.71	5.04	12	0.07	2973.00	46383.00	281000	20240412	-16.73	78900	20230517	196.58	281000	-16.73	20240412	143100	63.52	20240104	281000	-16.73	20240412	78900	196.58	20230517	3.75	N	039030	500	61 억		2659691	N	N	2963	N	00	N
34	20240424	160452	57	100.00	KSQ150		반도체	N	N	N	N		N	240000	16000	2	7.14	68068931000	284124	144.91	233000	245000	232500	291000	157000	224000	239574.73	21.60	0	-5786	243000	233500	226000	216500	209000	229750	212750	62	67000	500	165760	500	1	12319550	29567	80.73	5.17	12	2.31	2973.00	46383.00	281000	20240412	-14.59	78900	20230517	204.18	281000	-14.59	20240412	143100	67.71	20240104	281000	-14.59	20240412	78900	204.18	20230517	3.75	N	039030	500	61 억		2661325	N	N	2963	N	00	N
35	20240424	150452	57	100.00	KSQ150		반도체	N	N	N	N		N	240500	16500	2	7.37	65791269500	274642	140.08	233000	245000	232500	291000	157000	224000	239553.17	21.60	0	-4671	243000	233500	226000	216500	209000	229750	212750	62	67000	500	165760	500	1	12319550	29629	80.89	5.19	12	2.23	2973.00	46383.00	281000	20240412	-14.41	78900	20230517	204.82	281000	-14.41	20240412	143100	68.06	20240104	281000	-14.41	20240412	78900	204.82	20230517	3.75	N	039030	500	61 억		2661325	N	N	14	N	00	N
36	20240424	140451	57	100.00	KSQ150		반도체	N	N	N	N		N	241500	17500	2	7.81	60434241000	252461	128.76	233000	245000	232500	291000	157000	224000	239380.87	21.60	0	-1916	243000	233500	226000	216500	209000	229750	212750	62	67000	500	165760	500	1	12319550	29752	81.23	5.21	12	2.05	2973.00	46383.00	281000	20240412	-14.06	78900	20230517	206.08	281000	-14.06	20240412	143100	68.76	20240104	281000	-14.06	20240412	78900	206.08	20230517	3.75	N	039030	500	61 억		2661325	N	N	14	N	00	N
37	20240424	130457	57	100.00	KSQ150		반도체	N	N	N	N		N	240500	16500	2	7.37	56077024500	234387	119.55	233000	245000	232500	291000	157000	224000	239250.11	21.60	0	-1421	243000	233500	226000	216500	209000	229750	212750	62	67000	500	165760	500	1	12319550	29629	80.89	5.19	12	1.90	2973.00	46383.00	281000	20240412	-14.41	78900	20230517	204.82	281000	-14.41	20240412	143100	68.06	20240104	281000	-14.41	20240412	78900	204.82	20230517	3.75	N	039030	500	61 억		2661325	N	N	14	N	00	N
38	20240424	120453	57	100.00	KSQ150		반도체	N	N	N	N		N	238500	14500	2	6.47	49890340000	208589	106.39	233000	245000	232500	291000	157000	224000	239180.55	21.60	0	3463	243000	233500	226000	216500	209000	229750	212750	62	67000	500	165760	500	1	12319550	29382	80.22	5.14	12	1.69	2973.00	46383.00	281000	20240412	-15.12	78900	20230517	202.28	281000	-15.12	20240412	143100	66.67	20240104	281000	-15.12	20240412	78900	202.28	20230517	3.75	N	039030	500	61 억		2661325	N	N	14	N	00	N
39	20240424	110451	57	100.00	KSQ150		반도체	N	N	N	N		N	238000	14000	2	6.25	46000463500	192244	98.05	233000	245000	232500	291000	157000	224000	239282.14	21.60	0	7417	243000	233500	226000	216500	209000	229750	212750	62	67000	500	165760	500	1	12319550	29321	80.05	5.13	12	1.56	2973.00	46383.00	281000	20240412	-15.30	78900	20230517	201.65	281000	-15.30	20240412	143100	66.32	20240104	281000	-15.30	20240412	78900	201.65	20230517	3.75	N	039030	500	61 억		2661325	N	N	14	N	00	N
40	20240424	100451	57	100.00	KSQ150		반도체	N	N	N	N		N	243000	19000	2	8.48	35699251000	149564	76.28	233000	244000	232500	291000	157000	224000	238689.38	21.60	0	5296	243000	233500	226000	216500	209000	229750	212750	62	67000	500	165760	500	1	12319550	29937	81.74	5.24	12	1.21	2973.00	46383.00	281000	20240412	-13.52	78900	20230517	207.98	281000	-13.52	20240412	143100	69.81	20240104	281000	-13.52	20240412	78900	207.98	20230517	3.75	N	039030	500	61 억		2661325	N	N	14	N	00	N
41	20240424	090452	57	100.00	KSQ150		반도체	N	N	N	N		N	235000	11000	2	4.91	9725153000	41355	21.09	233000	238000	232500	291000	157000	224000	235164.31	21.60	0	-4437	243000	233500	226000	216500	209000	229750	212750	62	67000	500	165760	500	1	12319550	28951	79.04	5.07	12	0.34	2973.00	46383.00	281000	20240412	-16.37	78900	20230517	197.85	281000	-16.37	20240412	143100	64.22	20240104	281000	-16.37	20240412	78900	197.85	20230517	3.75	N	039030	500	61 억		2661325	N	N	14	N	00	N
42	20240423	160441	57	100.00	KSQ150		반도체	N	N	N	N		N	224000	-5500	5	-2.40	43738785500	195024	83.87	234000	235500	218500	298000	161000	229500	224274.41	21.62	0	-9653	244500	237000	229000	221500	213500	233000	217500	62	68500	500	169830	500	1	12319550	27596	75.34	4.83	12	1.58	2973.00	46383.00	281000	20240412	-20.28	78900	20230517	183.90	281000	-20.28	20240412	143100	56.53	20240104	281000	-20.28	20240412	78900	183.90	20230517	4.04	N	039030	500	61 억		2663693	N	N	14	N	00	N
43	20240423	150451	57	100.00	KSQ150		반도체	N	N	N	N		N	223500	-6000	5	-2.61	41583580500	185400	79.74	234000	235500	218500	298000	161000	229500	224291.16	21.62	0	-10198	244500	237000	229000	221500	213500	233000	217500	62	68500	500	169830	500	1	12319550	27534	75.18	4.82	12	1.50	2973.00	46383.00	281000	20240412	-20.46	78900	20230517	183.27	281000	-20.46	20240412	143100	56.18	20240104	281000	-20.46	20240412	78900	183.27	20230517	4.04	N	039030	500	61 억		2663693	N	N	37	N	00	N
44	20240423	140452	57	100.00	KSQ150		반도체	N	N	N	N		N	222500	-7000	5	-3.05	35687594500	159072	68.41	234000	235500	218500	298000	161000	229500	224348.69	21.62	0	-5199	244500	237000	229000	221500	213500	233000	217500	62	68500	500	169830	500	1	12319550	27411	74.84	4.80	12	1.29	2973.00	46383.00	281000	20240412	-20.82	78900	20230517	182.00	281000	-20.82	20240412	143100	55.49	20240104	281000	-20.82	20240412	78900	182.00	20230517	4.04	N	039030	500	61 억		2663693	N	N	37	N	00	N
45	20240423	130449	57	100.00	KSQ150		반도체	N	N	N	N		N	221500	-8000	5	-3.49	29523647500	131319	56.48	234000	235500	218500	298000	161000	229500	224823.88	21.62	0	-7027	244500	237000	229000	221500	213500	233000	217500	62	68500	500	169830	500	1	12319550	27288	74.50	4.78	12	1.07	2973.00	46383.00	281000	20240412	-21.17	78900	20230517	180.74	281000	-21.17	20240412	143100	54.79	20240104	281000	-21.17	20240412	78900	180.74	20230517	4.04	N	039030	500	61 억		2663693	N	N	37	N	00	N
46	20240423	120449	57	100.00	KSQ150		반도체	N	N	N	N		N	221000	-8500	5	-3.70	28146987500	125100	53.80	234000	235500	218500	298000	161000	229500	224995.90	21.62	0	-6379	244500	237000	229000	221500	213500	233000	217500	62	68500	500	169830	500	1	12319550	27226	74.34	4.76	12	1.02	2973.00	46383.00	281000	20240412	-21.35	78900	20230517	180.10	281000	-21.35	20240412	143100	54.44	20240104	281000	-21.35	20240412	78900	180.10	20230517	4.04	N	039030	500	61 억		2663693	N	N	37	N	00	N
47	20240423	110449	57	100.00	KSQ150		반도체	N	N	N	N		N	219500	-10000	5	-4.36	25171184000	111628	48.01	234000	235500	218500	298000	161000	229500	225491.67	21.62	0	-9748	244500	237000	229000	221500	213500	233000	217500	62	68500	500	169830	500	1	12319550	27041	73.83	4.73	12	0.91	2973.00	46383.00	281000	20240412	-21.89	78900	20230517	178.20	281000	-21.89	20240412	143100	53.39	20240104	281000	-21.89	20240412	78900	178.20	20230517	4.04	N	039030	500	61 억		2663693	N	N	37	N	00	N
48	20240423	100450	57	100.00	KSQ150		반도체	N	N	N	N		N	224500	-5000	5	-2.18	20836586500	92092	39.61	234000	235500	218500	298000	161000	229500	226258.38	21.62	0	-8279	244500	237000	229000	221500	213500	233000	217500	62	68500	500	169830	500	1	12319550	27657	75.51	4.84	12	0.75	2973.00	46383.00	281000	20240412	-20.11	78900	20230517	184.54	281000	-20.11	20240412	143100	56.88	20240104	281000	-20.11	20240412	78900	184.54	20230517	4.04	N	039030	500	61 억		2663693	N	N	37	N	00	N
49	20240423	090450	57	100.00	KSQ150		반도체	N	N	N	N		N	233000	3500	2	1.53	3673380500	15712	6.76	234000	235500	231500	298000	161000	229500	233794.58	21.62	0	-4451	244500	237000	229000	221500	213500	233000	217500	62	68500	500	169830	500	1	12319550	28705	78.37	5.02	12	0.13	2973.00	46383.00	281000	20240412	-17.08	78900	20230517	195.31	281000	-17.08	20240412	143100	62.82	20240104	281000	-17.08	20240412	78900	195.31	20230517	4.04	N	039030	500	61 억		2663693	N	N	37	N	00	N
50	20240422	160449	57	100.00	KSQ150		반도체	N	N	N	N		N	229500	-8500	5	-3.57	52386185000	231310	75.42	231000	236500	221000	309000	167000	238000	226449.47	21.48	0	19792	250000	244000	234000	228000	218000	239000	223000	62	71000	500	176120	500	1	12319550	28273	77.19	4.95	12	1.88	2973.00	46383.00	281000	20240412	-18.33	78900	20230517	190.87	281000	-18.33	20240412	143100	60.38	20240104	281000	-18.33	20240412	78900	190.87	20230517	3.96	N	039030	500	61 억		2645794	N	N	35	N	00	N
51	20240422	150448	57	100.00	KSQ150		반도체	N	N	N	N		N	227000	-11000	5	-4.62	46993865000	207781	67.75	231000	236500	221000	309000	167000	238000	226170.06	21.48	0	23163	250000	244000	234000	228000	218000	239000	223000	62	71000	500	176120	500	1	12319550	27965	76.35	4.89	12	1.69	2973.00	46383.00	281000	20240412	-19.22	78900	20230517	187.71	281000	-19.22	20240412	143100	58.63	20240104	281000	-19.22	20240412	78900	187.71	20230517	3.96	N	039030	500	61 억		2645794	N	N	184	N	00	N
52	20240422	140448	57	100.00	KSQ150		반도체	N	N	N	N		N	224000	-14000	5	-5.88	39386839000	174017	56.74	231000	236500	221000	309000	167000	238000	226338.90	21.48	0	13053	250000	244000	234000	228000	218000	239000	223000	62	71000	500	176120	500	1	12319550	27596	75.34	4.83	12	1.41	2973.00	46383.00	281000	20240412	-20.28	78900	20230517	183.90	281000	-20.28	20240412	143100	56.53	20240104	281000	-20.28	20240412	78900	183.90	20230517	3.96	N	039030	500	61 억		2645794	N	N	184	N	00	N
53	20240422	130447	57	100.00	KSQ150		반도체	N	N	N	N		N	224500	-13500	5	-5.67	33828840500	149316	48.69	231000	236500	221000	309000	167000	238000	226558.56	21.48	0	10547	250000	244000	234000	228000	218000	239000	223000	62	71000	500	176120	500	1	12319550	27657	75.51	4.84	12	1.21	2973.00	46383.00	281000	20240412	-20.11	78900	20230517	184.54	281000	-20.11	20240412	143100	56.88	20240104	281000	-20.11	20240412	78900	184.54	20230517	3.96	N	039030	500	61 억		2645794	N	N	184	N	00	N
54	20240422	120447	57	100.00	KSQ150		반도체	N	N	N	N		N	225000	-13000	5	-5.46	30146252000	132944	43.35	231000	236500	221000	309000	167000	238000	226758.86	21.48	0	10175	250000	244000	234000	228000	218000	239000	223000	62	71000	500	176120	500	1	12319550	27719	75.68	4.85	12	1.08	2973.00	46383.00	281000	20240412	-19.93	78900	20230517	185.17	281000	-19.93	20240412	143100	57.23	20240104	281000	-19.93	20240412	78900	185.17	20230517	3.96	N	039030	500	61 억		2645794	N	N	184	N	00	N
55	20240422	110447	57	100.00	KSQ150		반도체	N	N	N	N		N	222500	-15500	5	-6.51	26466653000	116513	37.99	231000	236500	221000	309000	167000	238000	227156.04	21.48	0	7296	250000	244000	234000	228000	218000	239000	223000	62	71000	500	176120	500	1	12319550	27411	74.84	4.80	12	0.95	2973.00	46383.00	281000	20240412	-20.82	78900	20230517	182.00	281000	-20.82	20240412	143100	55.49	20240104	281000	-20.82	20240412	78900	182.00	20230517	3.96	N	039030	500	61 억		2645794	N	N	184	N	00	N
56	20240422	100448	57	100.00	KSQ150		반도체	N	N	N	N		N	225000	-13000	5	-5.46	20728362000	90786	29.60	231000	236500	221000	309000	167000	238000	228320.92	21.48	0	5697	250000	244000	234000	228000	218000	239000	223000	62	71000	500	176120	500	1	12319550	27719	75.68	4.85	12	0.74	2973.00	46383.00	281000	20240412	-19.93	78900	20230517	185.17	281000	-19.93	20240412	143100	57.23	20240104	281000	-19.93	20240412	78900	185.17	20230517	3.96	N	039030	500	61 억		2645794	N	N	184	N	00	N
57	20240422	090447	57	100.00	KSQ150		반도체	N	N	N	N		N	234000	-4000	5	-1.68	3663258000	15771	5.14	231000	234500	230500	309000	167000	238000	232277.38	21.48	0	2814	250000	244000	234000	228000	218000	239000	223000	62	71000	500	176120	500	1	12319550	28828	78.71	5.04	12	0.13	2973.00	46383.00	281000	20240412	-16.73	78900	20230517	196.58	281000	-16.73	20240412	143100	63.52	20240104	281000	-16.73	20240412	78900	196.58	20230517	3.96	N	039030	500	61 억		2645794	N	N	184	N	00	N
58	20240419	160428	57	100.00	KSQ150		반도체	N	N	N	N		N	238000	-8000	5	-3.25	71031583500	305663	173.18	239500	240000	224000	319500	172500	246000	232356.65	21.23	0	34260	255000	250500	244500	240000	234000	252750	242250	62	73500	500	182040	500	1	12319550	29321	80.05	5.13	12	2.48	2973.00	46383.00	281000	20240412	-15.30	78900	20230517	201.65	281000	-15.30	20240412	143100	66.32	20240104	281000	-15.30	20240412	78900	201.65	20230517	4.03	N	039030	500	61 억		2615286	N	N	184	N	00	N
59	20240419	150432	57	100.00	KSQ150		반도체	N	N	N	N		N	236500	-9500	5	-3.86	67755121500	291904	165.39	239500	240000	224000	319500	172500	246000	232114.16	21.23	0	34020	255000	250500	244500	240000	234000	252750	242250	62	73500	500	182040	500	1	12319550	29136	79.55	5.10	12	2.37	2973.00	46383.00	281000	20240412	-15.84	78900	20230517	199.75	281000	-15.84	20240412	143100	65.27	20240104	281000	-15.84	20240412	78900	199.75	20230517	4.03	N	039030	500	61 억		2615286	N	N	408	N	00	N
60	20240419	140427	57	100.00	KSQ150		반도체	N	N	N	N		N	237500	-8500	5	-3.46	64673758500	278915	158.03	239500	240000	224000	319500	172500	246000	231875.98	21.23	0	36789	255000	250500	244500	240000	234000	252750	242250	62	73500	500	182040	500	1	12319550	29259	79.89	5.12	12	2.26	2973.00	46383.00	281000	20240412	-15.48	78900	20230517	201.01	281000	-15.48	20240412	143100	65.97	20240104	281000	-15.48	20240412	78900	201.01	20230517	4.03	N	039030	500	61 억		2615286	N	N	408	N	00	N
61	20240419	130430	57	100.00	KSQ150		반도체	N	N	N	N		N	235000	-11000	5	-4.47	59432331500	256806	145.50	239500	240000	224000	319500	172500	246000	231428.62	21.23	0	40771	255000	250500	244500	240000	234000	252750	242250	62	73500	500	182040	500	1	12319550	28951	79.04	5.07	12	2.08	2973.00	46383.00	281000	20240412	-16.37	78900	20230517	197.85	281000	-16.37	20240412	143100	64.22	20240104	281000	-16.37	20240412	78900	197.85	20230517	4.03	N	039030	500	61 억		2615286	N	N	408	N	00	N
62	20240419	120428	57	100.00	KSQ150		반도체	N	N	N	N		N	229000	-17000	5	-6.91	50181777500	217113	123.01	239500	240000	224000	319500	172500	246000	231131.73	21.23	0	50034	255000	250500	244500	240000	234000	252750	242250	62	73500	500	182040	500	1	12319550	28212	77.03	4.94	12	1.76	2973.00	46383.00	281000	20240412	-18.51	78900	20230517	190.24	281000	-18.51	20240412	143100	60.03	20240104	281000	-18.51	20240412	78900	190.24	20230517	4.03	N	039030	500	61 억		2615286	N	N	408	N	00	N
63	20240419	110431	57	100.00	KSQ150		반도체	N	N	N	N		N	229500	-16500	5	-6.71	32421449000	139050	78.78	239500	240000	229000	319500	172500	246000	233163.50	21.23	0	13360	255000	250500	244500	240000	234000	252750	242250	62	73500	500	182040	500	1	12319550	28273	77.19	4.95	12	1.13	2973.00	46383.00	281000	20240412	-18.33	78900	20230517	190.87	281000	-18.33	20240412	143100	60.38	20240104	281000	-18.33	20240412	78900	190.87	20230517	4.03	N	039030	500	61 억		2615286	N	N	408	N	00	N
64	20240419	100430	57	100.00	KSQ150		반도체	N	N	N	N		N	233500	-12500	5	-5.08	17787377000	75842	42.97	239500	240000	230500	319500	172500	246000	234531.26	21.23	0	-5989	255000	250500	244500	240000	234000	252750	242250	62	73500	500	182040	500	1	12319550	28766	78.54	5.03	12	0.62	2973.00	46383.00	281000	20240412	-16.90	78900	20230517	195.94	281000	-16.90	20240412	143100	63.17	20240104	281000	-16.90	20240412	78900	195.94	20230517	4.03	N	039030	500	61 억		2615286	N	N	408	N	00	N
65	20240419	090427	57	100.00	KSQ150		반도체	N	N	N	N		N	236000	-10000	5	-4.07	3961145000	16672	9.45	239500	240000	235000	319500	172500	246000	237590.15	21.23	0	-3270	255000	250500	244500	240000	234000	252750	242250	62	73500	500	182040	500	1	12319550	29074	79.38	5.09	12	0.14	2973.00	46383.00	281000	20240412	-16.01	78900	20230517	199.11	281000	-16.01	20240412	143100	64.92	20240104	281000	-16.01	20240412	78900	199.11	20230517	4.03	N	039030	500	61 억		2615286	N	N	408	N	00	N
66	20240418	160426	57	100.00	KSQ150		반도체	N	N	N	N		N	246000	2000	2	0.82	42892331500	175599	91.11	242000	249000	238500	317000	171000	244000	244261.85	21.35	0	-12938	258333	251166	246333	239166	234333	248750	236750	62	73000	500	180560	500	1	12319550	30306	82.74	5.30	12	1.43	2973.00	46383.00	281000	20240412	-12.46	78900	20230517	211.79	281000	-12.46	20240412	143100	71.91	20240104	281000	-12.46	20240412	78900	211.79	20230517	4.35	N	039030	500	61 억		2630241	N	N	408	N	00	N
67	20240418	150427	57	100.00	KSQ150		반도체	N	N	N	N		N	244500	500	2	0.20	39164851500	160427	83.23	242000	249000	238500	317000	171000	244000	244128.81	21.35	0	-11472	258333	251166	246333	239166	234333	248750	236750	62	73000	500	180560	500	1	12319550	30121	82.24	5.27	12	1.30	2973.00	46383.00	281000	20240412	-12.99	78900	20230517	209.89	281000	-12.99	20240412	143100	70.86	20240104	281000	-12.99	20240412	78900	209.89	20230517	4.35	N	039030	500	61 억		2630241	N	N	56	N	00	N
68	20240418	140429	57	100.00	KSQ150		반도체	N	N	N	N		N	245000	1000	2	0.41	31308775000	128382	66.61	242000	249000	238500	317000	171000	244000	243872.00	21.35	0	-15357	258333	251166	246333	239166	234333	248750	236750	62	73000	500	180560	500	1	12319550	30183	82.41	5.28	12	1.04	2973.00	46383.00	281000	20240412	-12.81	78900	20230517	210.52	281000	-12.81	20240412	143100	71.21	20240104	281000	-12.81	20240412	78900	210.52	20230517	4.35	N	039030	500	61 억		2630241	N	N	56	N	00	N
69	20240418	130428	57	100.00	KSQ150		반도체	N	N	N	N		N	243000	-1000	5	-0.41	28673687000	117581	61.00	242000	249000	238500	317000	171000	244000	243863.27	21.35	0	-14920	258333	251166	246333	239166	234333	248750	236750	62	73000	500	180560	500	1	12319550	29937	81.74	5.24	12	0.95	2973.00	46383.00	281000	20240412	-13.52	78900	20230517	207.98	281000	-13.52	20240412	143100	69.81	20240104	281000	-13.52	20240412	78900	207.98	20230517	4.35	N	039030	500	61 억		2630241	N	N	56	N	00	N
70	20240418	120427	57	100.00	KSQ150		반도체	N	N	N	N		N	247000	3000	2	1.23	25110513500	103019	53.45	242000	249000	238500	317000	171000	244000	243746.42	21.35	0	-14140	258333	251166	246333	239166	234333	248750	236750	62	73000	500	180560	500	1	12319550	30429	83.08	5.33	12	0.84	2973.00	46383.00	281000	20240412	-12.10	78900	20230517	213.05	281000	-12.10	20240412	143100	72.61	20240104	281000	-12.10	20240412	78900	213.05	20230517	4.35	N	039030	500	61 억		2630241	N	N	56	N	00	N
71	20240418	110427	57	100.00	KSQ150		반도체	N	N	N	N		N	248000	4000	2	1.64	21508172500	88447	45.89	242000	249000	238500	317000	171000	244000	243175.80	21.35	0	-13186	258333	251166	246333	239166	234333	248750	236750	62	73000	500	180560	500	1	12319550	30552	83.42	5.35	12	0.72	2973.00	46383.00	281000	20240412	-11.74	78900	20230517	214.32	281000	-11.74	20240412	143100	73.31	20240104	281000	-11.74	20240412	78900	214.32	20230517	4.35	N	039030	500	61 억		2630241	N	N	56	N	00	N
72	20240418	100428	57	100.00	KSQ150		반도체	N	N	N	N		N	245000	1000	2	0.41	15819192000	65292	33.88	242000	246000	238500	317000	171000	244000	242283.69	21.35	0	-9555	258333	251166	246333	239166	234333	248750	236750	62	73000	500	180560	500	1	12319550	30183	82.41	5.28	12	0.53	2973.00	46383.00	281000	20240412	-12.81	78900	20230517	210.52	281000	-12.81	20240412	143100	71.21	20240104	281000	-12.81	20240412	78900	210.52	20230517	4.35	N	039030	500	61 억		2630241	N	N	56	N	00	N
73	20240418	090427	57	100.00	KSQ150		반도체	N	N	N	N		N	239500	-4500	5	-1.84	3400873500	14133	7.33	242000	242000	238500	317000	171000	244000	240632.80	21.35	0	-644	258333	251166	246333	239166	234333	248750	236750	62	73000	500	180560	500	1	12319550	29505	80.56	5.16	12	0.11	2973.00	46383.00	281000	20240412	-14.77	78900	20230517	203.55	281000	-14.77	20240412	143100	67.37	20240104	281000	-14.77	20240412	78900	203.55	20230517	4.35	N	039030	500	61 억		2630241	N	N	56	N	00	N
74	20240417	160421	57	100.00	KSQ150		반도체	N	N	N	N		N	244000	-4000	5	-1.61	47400749500	191413	56.79	251000	253500	241500	322000	174000	248000	247644.90	21.47	0	-12148	268666	258332	248666	238332	228666	253500	233500	62	74000	500	183520	500	1	12319550	30060	82.07	5.26	12	1.55	2973.00	46383.00	281000	20240412	-13.17	78900	20230517	209.25	281000	-13.17	20240412	143100	70.51	20240104	281000	-13.17	20240412	78900	209.25	20230517	4.24	N	039030	500	61 억		2644852	N	N	56	N	00	N
75	20240417	150430	57	100.00	KSQ150		반도체	N	N	N	N		N	244000	-4000	5	-1.61	42613807000	171747	50.95	251000	253500	243500	322000	174000	248000	248119.87	21.47	0	-15785	268666	258332	248666	238332	228666	253500	233500	62	74000	500	183520	500	1	12319550	30060	82.07	5.26	12	1.39	2973.00	46383.00	281000	20240412	-13.17	78900	20230517	209.25	281000	-13.17	20240412	143100	70.51	20240104	281000	-13.17	20240412	78900	209.25	20230517	4.24	N	039030	500	61 억		2644852	N	N	96	N	00	N
76	20240417	140426	57	100.00	KSQ150		반도체	N	N	N	N		N	248500	500	2	0.20	33307232500	133885	39.72	251000	253500	243500	322000	174000	248000	248776.71	21.47	0	-12307	268666	258332	248666	238332	228666	253500	233500	62	74000	500	183520	500	1	12319550	30614	83.59	5.36	12	1.09	2973.00	46383.00	281000	20240412	-11.57	78900	20230517	214.96	281000	-11.57	20240412	143100	73.65	20240104	281000	-11.57	20240412	78900	214.96	20230517	4.24	N	039030	500	61 억		2644852	N	N	96	N	00	N
77	20240417	130428	57	100.00	KSQ150		반도체	N	N	N	N		N	247500	-500	5	-0.20	29343756000	118011	35.01	251000	253500	243500	322000	174000	248000	248654.41	21.47	0	-8355	268666	258332	248666	238332	228666	253500	233500	62	74000	500	183520	500	1	12319550	30491	83.25	5.34	12	0.96	2973.00	46383.00	281000	20240412	-11.92	78900	20230517	213.69	281000	-11.92	20240412	143100	72.96	20240104	281000	-11.92	20240412	78900	213.69	20230517	4.24	N	039030	500	61 억		2644852	N	N	96	N	00	N
78	20240417	120428	57	100.00	KSQ150		반도체	N	N	N	N		N	246500	-1500	5	-0.60	25564363500	102777	30.49	251000	253500	243500	322000	174000	248000	248738.42	21.47	0	-7696	268666	258332	248666	238332	228666	253500	233500	62	74000	500	183520	500	1	12319550	30368	82.91	5.31	12	0.83	2973.00	46383.00	281000	20240412	-12.28	78900	20230517	212.42	281000	-12.28	20240412	143100	72.26	20240104	281000	-12.28	20240412	78900	212.42	20230517	4.24	N	039030	500	61 억		2644852	N	N	96	N	00	N
79	20240417	110431	57	100.00	KSQ150		반도체	N	N	N	N		N	247500	-500	5	-0.20	23105951500	92773	27.52	251000	253500	243500	322000	174000	248000	249062.50	21.47	0	-9143	268666	258332	248666	238332	228666	253500	233500	62	74000	500	183520	500	1	12319550	30491	83.25	5.34	12	0.75	2973.00	46383.00	281000	20240412	-11.92	78900	20230517	213.69	281000	-11.92	20240412	143100	72.96	20240104	281000	-11.92	20240412	78900	213.69	20230517	4.24	N	039030	500	61 억		2644852	N	N	96	N	00	N
80	20240417	100426	57	100.00	KSQ150		반도체	N	N	N	N		N	250000	2000	2	0.81	15758081500	62974	18.68	251000	253500	246000	322000	174000	248000	250242.41	21.47	0	-10368	268666	258332	248666	238332	228666	253500	233500	62	74000	500	183520	500	1	12319550	30799	84.09	5.39	12	0.51	2973.00	46383.00	281000	20240412	-11.03	78900	20230517	216.86	281000	-11.03	20240412	143100	74.70	20240104	281000	-11.03	20240412	78900	216.86	20230517	4.24	N	039030	500	61 억		2644852	N	N	96	N	00	N
81	20240417	090425	57	100.00	KSQ150		반도체	N	N	N	N		N	252500	4500	2	1.81	3635275500	14525	4.31	251000	252500	248500	322000	174000	248000	250325.98	21.47	0	-3724	268666	258332	248666	238332	228666	253500	233500	62	74000	500	183520	500	1	12319550	31107	84.93	5.44	12	0.12	2973.00	46383.00	281000	20240412	-10.14	78900	20230517	220.03	281000	-10.14	20240412	143100	76.45	20240104	281000	-10.14	20240412	78900	220.03	20230517	4.24	N	039030	500	61 억		2644852	N	N	96	N	00	N
82	20240416	160429	57	100.00	KSQ150		반도체	N	N	N	N		N	248000	-12000	5	-4.62	82590766000	336177	115.16	254000	259000	239000	338000	182000	260000	245673.36	21.01	0	57066	281666	270832	262166	251332	242666	266500	247000	62	78000	500	192400	500	1	12319550	30552	83.42	5.35	12	2.73	2973.00	46383.00	281000	20240412	-11.74	78900	20230517	214.32	281000	-11.74	20240412	143100	73.31	20240104	281000	-11.74	20240412	78900	214.32	20230517	4.11	N	039030	500	61 억		2588514	N	N	93	N	00	N
83	20240416	150425	57	100.00	KSQ150		반도체	N	N	N	N		N	247000	-13000	5	-5.00	77507841500	315636	108.12	254000	259000	239000	338000	182000	260000	245560.29	21.01	0	61213	281666	270832	262166	251332	242666	266500	247000	62	78000	500	192400	500	1	12319550	30429	83.08	5.33	12	2.56	2973.00	46383.00	281000	20240412	-12.10	78900	20230517	213.05	281000	-12.10	20240412	143100	72.61	20240104	281000	-12.10	20240412	78900	213.05	20230517	4.11	N	039030	500	61 억		2588514	N	N	1016	N	00	N
84	20240416	140425	57	100.00	KSQ150		반도체	N	N	N	N		N	242000	-18000	5	-6.92	67499649500	274649	94.08	254000	259000	239000	338000	182000	260000	245766.34	21.01	0	57232	281666	270832	262166	251332	242666	266500	247000	62	78000	500	192400	500	1	12319550	29813	81.40	5.22	12	2.23	2973.00	46383.00	281000	20240412	-13.88	78900	20230517	206.72	281000	-13.88	20240412	143100	69.11	20240104	281000	-13.88	20240412	78900	206.72	20230517	4.11	N	039030	500	61 억		2588514	N	N	1016	N	00	N
85	20240416	130427	57	100.00	KSQ150		반도체	N	N	N	N		N	240500	-19500	5	-7.50	60534861500	245750	84.18	254000	259000	239000	338000	182000	260000	246326.34	21.01	0	44439	281666	270832	262166	251332	242666	266500	247000	62	78000	500	192400	500	1	12319550	29629	80.89	5.19	12	1.99	2973.00	46383.00	281000	20240412	-14.41	78900	20230517	204.82	281000	-14.41	20240412	143100	68.06	20240104	281000	-14.41	20240412	78900	204.82	20230517	4.11	N	039030	500	61 억		2588514	N	N	1016	N	00	N
86	20240416	120428	57	100.00	KSQ150		반도체	N	N	N	N		N	242500	-17500	5	-6.73	48268713000	194750	66.71	254000	259000	240000	338000	182000	260000	247848.87	21.01	0	37145	281666	270832	262166	251332	242666	266500	247000	62	78000	500	192400	500	1	12319550	29875	81.57	5.23	12	1.58	2973.00	46383.00	281000	20240412	-13.70	78900	20230517	207.35	281000	-13.70	20240412	143100	69.46	20240104	281000	-13.70	20240412	78900	207.35	20230517	4.11	N	039030	500	61 억		2588514	N	N	1016	N	00	N
87	20240416	110426	57	100.00	KSQ150		반도체	N	N	N	N		N	243500	-16500	5	-6.35	37312932500	149465	51.20	254000	259000	243000	338000	182000	260000	249642.45	21.01	0	31253	281666	270832	262166	251332	242666	266500	247000	62	78000	500	192400	500	1	12319550	29998	81.90	5.25	12	1.21	2973.00	46383.00	281000	20240412	-13.35	78900	20230517	208.62	281000	-13.35	20240412	143100	70.16	20240104	281000	-13.35	20240412	78900	208.62	20230517	4.11	N	039030	500	61 억		2588514	N	N	1016	N	00	N
88	20240416	100421	57	100.00	KSQ150		반도체	N	N	N	N		N	249500	-10500	5	-4.04	20785951000	82269	28.18	254000	259000	249000	338000	182000	260000	252657.29	21.01	0	12800	281666	270832	262166	251332	242666	266500	247000	62	78000	500	192400	500	1	12319550	30737	83.92	5.38	12	0.67	2973.00	46383.00	281000	20240412	-11.21	78900	20230517	216.22	281000	-11.21	20240412	143100	74.35	20240104	281000	-11.21	20240412	78900	216.22	20230517	4.11	N	039030	500	61 억		2588514	N	N	1016	N	00	N
89	20240416	090421	57	100.00	KSQ150		반도체	N	N	N	N		N	256500	-3500	5	-1.35	4191363000	16369	5.61	254000	259000	253500	338000	182000	260000	256052.03	21.01	0	9645	281666	270832	262166	251332	242666	266500	247000	62	78000	500	192400	500	1	12319550	31600	86.28	5.53	12	0.13	2973.00	46383.00	281000	20240412	-8.72	78900	20230517	225.10	281000	-8.72	20240412	143100	79.25	20240104	281000	-8.72	20240412	78900	225.10	20230517	4.11	N	039030	500	61 억		2588514	N	N	1016	N	00	N
90	20240415	160420	57	100.00	KSQ150		반도체	N	N	N	N		N	260000	-13000	5	-4.76	75856201000	290984	60.59	268000	273000	253500	354500	191500	273000	260687.12	21.02	0	-2740	291666	282332	271666	262332	251666	287000	267000	62	81500	500	202020	500	1	12319550	32031	87.45	5.61	12	2.36	2973.00	46383.00	281000	20240412	-7.47	78900	20230517	229.53	281000	-7.47	20240412	143100	81.69	20240104	281000	-7.47	20240412	78900	229.53	20230517	4.19	N	039030	500	61 억		2589654	N	N	1016	N	00	N
91	20240415	150424	57	100.00	KSQ150		반도체	N	N	N	N		N	262500	-10500	5	-3.85	71334520000	273700	56.99	268000	273000	253500	354500	191500	273000	260627.75	21.02	0	-2054	291666	282332	271666	262332	251666	287000	267000	62	81500	500	202020	500	1	12319550	32339	88.29	5.66	12	2.22	2973.00	46383.00	281000	20240412	-6.58	78900	20230517	232.70	281000	-6.58	20240412	143100	83.44	20240104	281000	-6.58	20240412	78900	232.70	20230517	4.19	N	039030	500	61 억		2589654	N	N	9272	N	00	N
92	20240415	140418	57	100.00	KSQ150		반도체	N	N	N	N		N	263000	-10000	5	-3.66	62978040500	241651	50.31	268000	273000	253500	354500	191500	273000	260612.76	21.02	0	-9590	291666	282332	271666	262332	251666	287000	267000	62	81500	500	202020	500	1	12319550	32400	88.46	5.67	12	1.96	2973.00	46383.00	281000	20240412	-6.41	78900	20230517	233.33	281000	-6.41	20240412	143100	83.79	20240104	281000	-6.41	20240412	78900	233.33	20230517	4.19	N	039030	500	61 억		2589654	N	N	9272	N	00	N
93	20240415	130417	57	100.00	KSQ150		반도체	N	N	N	N		N	260000	-13000	5	-4.76	52806945000	202987	42.26	268000	273000	253500	354500	191500	273000	260145.78	21.02	0	-9187	291666	282332	271666	262332	251666	287000	267000	62	81500	500	202020	500	1	12319550	32031	87.45	5.61	12	1.65	2973.00	46383.00	281000	20240412	-7.47	78900	20230517	229.53	281000	-7.47	20240412	143100	81.69	20240104	281000	-7.47	20240412	78900	229.53	20230517	4.19	N	039030	500	61 억		2589654	N	N	9272	N	00	N
94	20240415	120422	57	100.00	KSQ150		반도체	N	N	N	N		N	257000	-16000	5	-5.86	46929559500	180163	37.51	268000	273000	253500	354500	191500	273000	260479.93	21.02	0	-11170	291666	282332	271666	262332	251666	287000	267000	62	81500	500	202020	500	1	12319550	31661	86.44	5.54	12	1.46	2973.00	46383.00	281000	20240412	-8.54	78900	20230517	225.73	281000	-8.54	20240412	143100	79.59	20240104	281000	-8.54	20240412	78900	225.73	20230517	4.19	N	039030	500	61 억		2589654	N	N	9272	N	00	N
95	20240415	110421	57	100.00	KSQ150		반도체	N	N	N	N		N	257000	-16000	5	-5.86	41925510000	160675	33.45	268000	273000	253500	354500	191500	273000	260929.34	21.02	0	-10242	291666	282332	271666	262332	251666	287000	267000	62	81500	500	202020	500	1	12319550	31661	86.44	5.54	12	1.30	2973.00	46383.00	281000	20240412	-8.54	78900	20230517	225.73	281000	-8.54	20240412	143100	79.59	20240104	281000	-8.54	20240412	78900	225.73	20230517	4.19	N	039030	500	61 억		2589654	N	N	9272	N	00	N
96	20240415	100421	57	100.00	KSQ150		반도체	N	N	N	N		N	257500	-15500	5	-5.68	29335082500	111468	23.21	268000	273000	256000	354500	191500	273000	263165.41	21.02	0	-5514	291666	282332	271666	262332	251666	287000	267000	62	81500	500	202020	500	1	12319550	31723	86.61	5.55	12	0.90	2973.00	46383.00	281000	20240412	-8.36	78900	20230517	226.36	281000	-8.36	20240412	143100	79.94	20240104	281000	-8.36	20240412	78900	226.36	20230517	4.19	N	039030	500	61 억		2589654	N	N	9272	N	00	N
97	20240415	090422	57	100.00	KSQ150		반도체	N	N	N	N		N	269000	-4000	5	-1.47	5376796500	19951	4.15	268000	273000	267500	354500	191500	273000	269490.07	21.02	0	2887	291666	282332	271666	262332	251666	287000	267000	62	81500	500	202020	500	1	12319550	33140	90.48	5.80	12	0.16	2973.00	46383.00	281000	20240412	-4.27	78900	20230517	240.94	281000	-4.27	20240412	143100	87.98	20240104	281000	-4.27	20240412	78900	240.94	20230517	4.19	N	039030	500	61 억		2589654	N	N	9272	N	00	N
98	20240412	160420	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	273000	16000	2	6.23	130335099000	478443	163.63	261000	281000	261000	334000	180000	257000	272413.45	21.18	0	-23062	276333	266666	253333	243666	230333	271500	248500	62	77000	500	190180	500	1	12319550	33632	91.83	5.89	12	3.88	2973.00	46383.00	281000	20240412	-2.85	78900	20230517	246.01	281000	-2.85	20240412	143100	90.78	20240104	281000	-2.85	20240412	78900	246.01	20230517	3.99	N	039030	500	61 억		2609872	N	N	9245	N	00	N
99	20240412	150420	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	272500	15500	2	6.03	124411528500	456765	156.22	261000	281000	261000	334000	180000	257000	272375.45	21.18	0	-21535	276333	266666	253333	243666	230333	271500	248500	62	77000	500	190180	500	1	12319550	33571	91.66	5.87	12	3.71	2973.00	46383.00	281000	20240412	-3.02	78900	20230517	245.37	281000	-3.02	20240412	143100	90.43	20240104	281000	-3.02	20240412	78900	245.37	20230517	3.99	N	039030	500	61 억		2609872	N	N	300	N	00	N
100	20240412	140420	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	270000	13000	2	5.06	119108147500	437221	149.53	261000	281000	261000	334000	180000	257000	272421.03	21.18	0	-23748	276333	266666	253333	243666	230333	271500	248500	62	77000	500	190180	500	1	12319550	33263	90.82	5.82	12	3.55	2973.00	46383.00	281000	20240412	-3.91	78900	20230517	242.21	281000	-3.91	20240412	143100	88.68	20240104	281000	-3.91	20240412	78900	242.21	20230517	3.99	N	039030	500	61 억		2609872	N	N	300	N	00	N
101	20240412	130417	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	271000	14000	2	5.45	112550220500	413039	141.26	261000	281000	261000	334000	180000	257000	272493.07	21.18	0	-22396	276333	266666	253333	243666	230333	271500	248500	62	77000	500	190180	500	1	12319550	33386	91.15	5.84	12	3.35	2973.00	46383.00	281000	20240412	-3.56	78900	20230517	243.47	281000	-3.56	20240412	143100	89.38	20240104	281000	-3.56	20240412	78900	243.47	20230517	3.99	N	039030	500	61 억		2609872	N	N	300	N	00	N
102	20240412	120420	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	272500	15500	2	6.03	106581009000	391085	133.76	261000	281000	261000	334000	180000	257000	272526.57	21.18	0	-20509	276333	266666	253333	243666	230333	271500	248500	62	77000	500	190180	500	1	12319550	33571	91.66	5.87	12	3.17	2973.00	46383.00	281000	20240412	-3.02	78900	20230517	245.37	281000	-3.02	20240412	143100	90.43	20240104	281000	-3.02	20240412	78900	245.37	20230517	3.99	N	039030	500	61 억		2609872	N	N	300	N	00	N
103	20240412	110416	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	278000	21000	2	8.17	97706488000	358916	122.75	261000	281000	261000	334000	180000	257000	272226.74	21.18	0	-24965	276333	266666	253333	243666	230333	271500	248500	62	77000	500	190180	500	1	12319550	34248	93.51	5.99	12	2.91	2973.00	46383.00	281000	20240412	-1.07	78900	20230517	252.34	281000	-1.07	20240412	143100	94.27	20240104	281000	-1.07	20240412	78900	252.34	20230517	3.99	N	039030	500	61 억		2609872	N	N	300	N	00	N
104	20240412	100417	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	276500	19500	2	7.59	84036567000	309143	105.73	261000	281000	261000	334000	180000	257000	271837.34	21.18	0	-26337	276333	266666	253333	243666	230333	271500	248500	62	77000	500	190180	500	1	12319550	34064	93.00	5.96	12	2.51	2973.00	46383.00	281000	20240412	-1.60	78900	20230517	250.44	281000	-1.60	20240412	143100	93.22	20240104	281000	-1.60	20240412	78900	250.44	20230517	3.99	N	039030	500	61 억		2609872	N	N	300	N	00	N
105	20240412	090417	55	40.00	KSQ150	신고가	반도체	N	N	N	Y	40	N	272000	15000	2	5.84	19599086500	73201	25.04	261000	274000	261000	334000	180000	257000	267743.87	21.18	0	-11503	276333	266666	253333	243666	230333	271500	248500	62	77000	500	190180	500	1	12319550	33509	91.49	5.86	12	0.59	2973.00	46383.00	274000	20240412	-0.73	78900	20230517	244.74	274000	-0.73	20240412	143100	90.08	20240104	274000	-0.73	20240412	78900	244.74	20230517	3.99	N	039030	500	61 억		2609872	N	N	300	N	00	N
106	20240411	160414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	257000	5500	2	2.19	73661220000	291431	52.53	244000	263000	240000	326500	176500	251500	252747.74	21.08	0	-6258	270500	261000	252000	242500	233500	256500	238000	62	75000	500	186110	500	1	12319550	31661	86.44	5.54	12	2.37	2973.00	46383.00	266000	20240404	-3.38	78900	20230517	225.73	266000	-3.38	20240404	143100	79.59	20240104	266000	-3.38	20240404	78900	225.73	20230517	3.90	N	039030	500	61 억		2596384	N	N	300	N	00	N
107	20240411	150420	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	258000	6500	2	2.58	68366923500	270867	48.82	244000	263000	240000	326500	176500	251500	252400.38	21.08	0	-4681	270500	261000	252000	242500	233500	256500	238000	62	75000	500	186110	500	1	12319550	31784	86.78	5.56	12	2.20	2973.00	46383.00	266000	20240404	-3.01	78900	20230517	227.00	266000	-3.01	20240404	143100	80.29	20240104	266000	-3.01	20240404	78900	227.00	20230517	3.90	N	039030	500	61 억		2596384	N	N	43	N	00	N
108	20240411	140419	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	257000	5500	2	2.19	62506558000	248057	44.71	244000	263000	240000	326500	176500	251500	251984.68	21.08	0	-2148	270500	261000	252000	242500	233500	256500	238000	62	75000	500	186110	500	1	12319550	31661	86.44	5.54	12	2.01	2973.00	46383.00	266000	20240404	-3.38	78900	20230517	225.73	266000	-3.38	20240404	143100	79.59	20240104	266000	-3.38	20240404	78900	225.73	20230517	3.90	N	039030	500	61 억		2596384	N	N	43	N	00	N
109	20240411	130412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	254000	2500	2	0.99	47307645500	189397	34.14	244000	257500	240000	326500	176500	251500	249780.24	21.08	0	3663	270500	261000	252000	242500	233500	256500	238000	62	75000	500	186110	500	1	12319550	31292	85.44	5.48	12	1.54	2973.00	46383.00	266000	20240404	-4.51	78900	20230517	221.93	266000	-4.51	20240404	143100	77.50	20240104	266000	-4.51	20240404	78900	221.93	20230517	3.90	N	039030	500	61 억		2596384	N	N	43	N	00	N
110	20240411	120417	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	254000	2500	2	0.99	40791635000	163737	29.51	244000	257500	240000	326500	176500	251500	249128.85	21.08	0	5361	270500	261000	252000	242500	233500	256500	238000	62	75000	500	186110	500	1	12319550	31292	85.44	5.48	12	1.33	2973.00	46383.00	266000	20240404	-4.51	78900	20230517	221.93	266000	-4.51	20240404	143100	77.50	20240104	266000	-4.51	20240404	78900	221.93	20230517	3.90	N	039030	500	61 억		2596384	N	N	43	N	00	N
111	20240411	110414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	253500	2000	2	0.80	34963763500	140878	25.39	244000	256500	240000	326500	176500	251500	248184.46	21.08	0	6688	270500	261000	252000	242500	233500	256500	238000	62	75000	500	186110	500	1	12319550	31230	85.27	5.47	12	1.14	2973.00	46383.00	266000	20240404	-4.70	78900	20230517	221.29	266000	-4.70	20240404	143100	77.15	20240104	266000	-4.70	20240404	78900	221.29	20230517	3.90	N	039030	500	61 억		2596384	N	N	43	N	00	N
112	20240411	100418	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	250500	-1000	5	-0.40	22742584500	92672	16.70	244000	252500	240000	326500	176500	251500	245408.79	21.08	0	4267	270500	261000	252000	242500	233500	256500	238000	62	75000	500	186110	500	1	12319550	30860	84.26	5.40	12	0.75	2973.00	46383.00	266000	20240404	-5.83	78900	20230517	217.49	266000	-5.83	20240404	143100	75.05	20240104	266000	-5.83	20240404	78900	217.49	20230517	3.90	N	039030	500	61 억		2596384	N	N	43	N	00	N
113	20240411	090416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	247000	-4500	5	-1.79	4827839500	19697	3.55	244000	249500	242000	326500	176500	251500	245102.07	21.08	0	3720	270500	261000	252000	242500	233500	256500	238000	62	75000	500	186110	500	1	12319550	30429	83.08	5.33	12	0.16	2973.00	46383.00	266000	20240404	-7.14	78900	20230517	213.05	266000	-7.14	20240404	143100	72.61	20240104	266000	-7.14	20240404	78900	213.05	20230517	3.90	N	039030	500	61 억		2596384	N	N	43	N	00	N
114	20240409	160410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	251500	11500	2	4.79	138484050500	551799	209.18	253000	261500	243000	312000	168000	240000	250972.51	21.49	0	-32339	260666	250332	243666	233332	226666	247000	230000	62	72000	500	177600	500	1	12319550	30984	84.59	5.42	12	4.48	2973.00	46383.00	266000	20240404	-5.45	78900	20230517	218.76	266000	-5.45	20240404	143100	75.75	20240104	266000	-5.45	20240404	78900	218.76	20230517	4.03	N	039030	500	61 억		2647648	N	N	43	N	00	N
115	20240409	150412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	249000	9000	2	3.75	133652217500	532518	201.87	253000	261500	243000	312000	168000	240000	250986.09	21.49	0	-31307	260666	250332	243666	233332	226666	247000	230000	62	72000	500	177600	500	1	12319550	30676	83.75	5.37	12	4.32	2973.00	46383.00	266000	20240404	-6.39	78900	20230517	215.59	266000	-6.39	20240404	143100	74.00	20240104	266000	-6.39	20240404	78900	215.59	20230517	4.03	N	039030	500	61 억		2647648	N	N	1147	N	00	N
116	20240409	140415	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	251500	11500	2	4.79	123846341500	493144	186.95	253000	261500	243000	312000	168000	240000	251141.19	21.49	0	-32127	260666	250332	243666	233332	226666	247000	230000	62	72000	500	177600	500	1	12319550	30984	84.59	5.42	12	4.00	2973.00	46383.00	266000	20240404	-5.45	78900	20230517	218.76	266000	-5.45	20240404	143100	75.75	20240104	266000	-5.45	20240404	78900	218.76	20230517	4.03	N	039030	500	61 억		2647648	N	N	1147	N	00	N
117	20240409	130411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	250000	10000	2	4.17	110472803000	440227	166.89	253000	261500	243000	312000	168000	240000	250950.51	21.49	0	-34087	260666	250332	243666	233332	226666	247000	230000	62	72000	500	177600	500	1	12319550	30799	84.09	5.39	12	3.57	2973.00	46383.00	266000	20240404	-6.02	78900	20230517	216.86	266000	-6.02	20240404	143100	74.70	20240104	266000	-6.02	20240404	78900	216.86	20230517	4.03	N	039030	500	61 억		2647648	N	N	1147	N	00	N
118	20240409	120414	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	247000	7000	2	2.92	98822859000	393654	149.23	253000	261500	243000	312000	168000	240000	251046.01	21.49	0	-46881	260666	250332	243666	233332	226666	247000	230000	62	72000	500	177600	500	1	12319550	30429	83.08	5.33	12	3.20	2973.00	46383.00	266000	20240404	-7.14	78900	20230517	213.05	266000	-7.14	20240404	143100	72.61	20240104	266000	-7.14	20240404	78900	213.05	20230517	4.03	N	039030	500	61 억		2647648	N	N	1147	N	00	N
119	20240409	110411	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	246000	6000	2	2.50	91504523500	363888	137.95	253000	261500	243000	312000	168000	240000	251470.30	21.49	0	-44705	260666	250332	243666	233332	226666	247000	230000	62	72000	500	177600	500	1	12319550	30306	82.74	5.30	12	2.95	2973.00	46383.00	266000	20240404	-7.52	78900	20230517	211.79	266000	-7.52	20240404	143100	71.91	20240104	266000	-7.52	20240404	78900	211.79	20230517	4.03	N	039030	500	61 억		2647648	N	N	1147	N	00	N
120	20240409	100409	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	248500	8500	2	3.54	79051182000	313254	118.75	253000	261500	243500	312000	168000	240000	252363.50	21.49	0	-44546	260666	250332	243666	233332	226666	247000	230000	62	72000	500	177600	500	1	12319550	30614	83.59	5.36	12	2.54	2973.00	46383.00	266000	20240404	-6.58	78900	20230517	214.96	266000	-6.58	20240404	143100	73.65	20240104	266000	-6.58	20240404	78900	214.96	20230517	4.03	N	039030	500	61 억		2647648	N	N	1147	N	00	N
121	20240409	090416	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	254000	14000	2	5.83	32902332000	128763	48.81	253000	261500	250000	312000	168000	240000	255552.62	21.49	0	-28797	260666	250332	243666	233332	226666	247000	230000	62	72000	500	177600	500	1	12319550	31292	85.44	5.48	12	1.05	2973.00	46383.00	266000	20240404	-4.51	78900	20230517	221.93	266000	-4.51	20240404	143100	77.50	20240104	266000	-4.51	20240404	78900	221.93	20230517	4.03	N	039030	500	61 억		2647648	N	N	1147	N	00	N
122	20240408	160406	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	240000	-5500	5	-2.24	63842784500	261274	62.42	252000	254000	237000	319000	172000	245500	244357.12	21.74	0	-38288	263166	254332	246666	237832	230166	250500	234000	62	73500	500	181670	500	1	12319550	29567	80.73	5.17	12	2.12	2973.00	46383.00	266000	20240404	-9.77	78900	20230517	204.18	266000	-9.77	20240404	143100	67.71	20240104	266000	-9.77	20240404	78900	204.18	20230517	3.69	N	039030	500	61 억		2678849	N	N	1147	N	00	N
123	20240408	150412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	239500	-6000	5	-2.44	60203932500	246044	58.78	252000	254000	237000	319000	172000	245500	244687.67	21.74	0	-37093	263166	254332	246666	237832	230166	250500	234000	62	73500	500	181670	500	1	12319550	29505	80.56	5.16	12	2.00	2973.00	46383.00	266000	20240404	-9.96	78900	20230517	203.55	266000	-9.96	20240404	143100	67.37	20240104	266000	-9.96	20240404	78900	203.55	20230517	3.69	N	039030	500	61 억		2678849	N	N	763	N	00	N
124	20240408	140413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	240000	-5500	5	-2.24	56227801000	229426	54.81	252000	254000	237000	319000	172000	245500	245080.34	21.74	0	-34268	263166	254332	246666	237832	230166	250500	234000	62	73500	500	181670	500	1	12319550	29567	80.73	5.17	12	1.86	2973.00	46383.00	266000	20240404	-9.77	78900	20230517	204.18	266000	-9.77	20240404	143100	67.71	20240104	266000	-9.77	20240404	78900	204.18	20230517	3.69	N	039030	500	61 억		2678849	N	N	763	N	00	N
125	20240408	130410	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	241000	-4500	5	-1.83	51208743500	208426	49.80	252000	254000	237500	319000	172000	245500	245692.68	21.74	0	-33123	263166	254332	246666	237832	230166	250500	234000	62	73500	500	181670	500	1	12319550	29690	81.06	5.20	12	1.69	2973.00	46383.00	266000	20240404	-9.40	78900	20230517	205.45	266000	-9.40	20240404	143100	68.41	20240104	266000	-9.40	20240404	78900	205.45	20230517	3.69	N	039030	500	61 억		2678849	N	N	763	N	00	N
126	20240408	120412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	239500	-6000	5	-2.44	47962075000	194886	46.56	252000	254000	237500	319000	172000	245500	246103.23	21.74	0	-28723	263166	254332	246666	237832	230166	250500	234000	62	73500	500	181670	500	1	12319550	29505	80.56	5.16	12	1.58	2973.00	46383.00	266000	20240404	-9.96	78900	20230517	203.55	266000	-9.96	20240404	143100	67.37	20240104	266000	-9.96	20240404	78900	203.55	20230517	3.69	N	039030	500	61 억		2678849	N	N	763	N	00	N
127	20240408	110413	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	239000	-6500	5	-2.65	42433391000	171834	41.05	252000	254000	238000	319000	172000	245500	246944.09	21.74	0	-29678	263166	254332	246666	237832	230166	250500	234000	62	73500	500	181670	500	1	12319550	29444	80.39	5.15	12	1.39	2973.00	46383.00	266000	20240404	-10.15	78900	20230517	202.92	266000	-10.15	20240404	143100	67.02	20240104	266000	-10.15	20240404	78900	202.92	20230517	3.69	N	039030	500	61 억		2678849	N	N	763	N	00	N
128	20240408	100408	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	247000	1500	2	0.61	25397347000	102355	24.45	252000	254000	241500	319000	172000	245500	248130.01	21.74	0	-21513	263166	254332	246666	237832	230166	250500	234000	62	73500	500	181670	500	1	12319550	30429	83.08	5.33	12	0.83	2973.00	46383.00	266000	20240404	-7.14	78900	20230517	213.05	266000	-7.14	20240404	143100	72.61	20240104	266000	-7.14	20240404	78900	213.05	20230517	3.69	N	039030	500	61 억		2678849	N	N	763	N	00	N
129	20240408	090412	55	40.00	KSQ150		반도체	N	N	N	Y	40	N	251500	6000	2	2.44	7520471000	29966	7.16	252000	253000	247500	319000	172000	245500	250966.80	21.74	0	-7412	263166	254332	246666	237832	230166	250500	234000	62	73500	500	181670	500	1	12319550	30984	84.59	5.42	12	0.24	2973.00	46383.00	266000	20240404	-5.45	78900	20230517	218.76	266000	-5.45	20240404	143100	75.75	20240104	266000	-5.45	20240404	78900	218.76	20230517	3.69	N	039030	500	61 억		2678849	N	N	763	N	00	N
130	20240405	160412	57	100.00	KSQ150		반도체	N	N	N	N		N	245500	-13500	5	-5.21	102277800500	415474	31.11	252000	255500	239000	336500	181500	259000	246129.91	22.03	0	-36326	294333	276666	248333	230666	202333	285500	239500	62	77500	500	191660	500	1	12319550	30244	82.58	5.29	12	3.37	2973.00	46383.00	266000	20240404	-7.71	78900	20230517	211.15	266000	-7.71	20240404	143100	71.56	20240104	266000	-7.71	20240404	78900	211.15	20230517	3.85	N	039030	500	61 억		2714555	N	N	763	N	00	N
131	20240405	150409	57	100.00	KSQ150		반도체	N	N	N	N		N	248000	-11000	5	-4.25	96319223500	391090	29.29	252000	255500	239000	336500	181500	259000	246240.05	22.03	0	-36750	294333	276666	248333	230666	202333	285500	239500	62	77500	500	191660	500	1	12319550	30552	83.42	5.35	12	3.17	2973.00	46383.00	266000	20240404	-6.77	78900	20230517	214.32	266000	-6.77	20240404	143100	73.31	20240104	266000	-6.77	20240404	78900	214.32	20230517	3.85	N	039030	500	61 억		2714555	N	N	4307	N	00	N
132	20240405	140408	57	100.00	KSQ150		반도체	N	N	N	N		N	242500	-16500	5	-6.37	82650996000	335367	25.11	252000	255500	239000	336500	181500	259000	246398.75	22.03	0	-29072	294333	276666	248333	230666	202333	285500	239500	62	77500	500	191660	500	1	12319550	29875	81.57	5.23	12	2.72	2973.00	46383.00	266000	20240404	-8.83	78900	20230517	207.35	266000	-8.83	20240404	143100	69.46	20240104	266000	-8.83	20240404	78900	207.35	20230517	3.85	N	039030	500	61 억		2714555	N	N	4307	N	00	N
133	20240405	130408	57	100.00	KSQ150		반도체	N	N	N	N		N	244000	-15000	5	-5.79	71488363000	289151	21.65	252000	255500	240000	336500	181500	259000	247180.30	22.03	0	-28470	294333	276666	248333	230666	202333	285500	239500	62	77500	500	191660	500	1	12319550	30060	82.07	5.26	12	2.35	2973.00	46383.00	266000	20240404	-8.27	78900	20230517	209.25	266000	-8.27	20240404	143100	70.51	20240104	266000	-8.27	20240404	78900	209.25	20230517	3.85	N	039030	500	61 억		2714555	N	N	4307	N	00	N
134	20240405	120409	57	100.00	KSQ150		반도체	N	N	N	N		N	247500	-11500	5	-4.44	65444526500	264499	19.81	252000	255500	240000	336500	181500	259000	247368.98	22.03	0	-24907	294333	276666	248333	230666	202333	285500	239500	62	77500	500	191660	500	1	12319550	30491	83.25	5.34	12	2.15	2973.00	46383.00	266000	20240404	-6.95	78900	20230517	213.69	266000	-6.95	20240404	143100	72.96	20240104	266000	-6.95	20240404	78900	213.69	20230517	3.85	N	039030	500	61 억		2714555	N	N	4307	N	00	N
135	20240405	110411	57	100.00	KSQ150		반도체	N	N	N	N		N	244500	-14500	5	-5.60	58255646500	235283	17.62	252000	255500	240000	336500	181500	259000	247532.50	22.03	0	-21821	294333	276666	248333	230666	202333	285500	239500	62	77500	500	191660	500	1	12319550	30121	82.24	5.27	12	1.91	2973.00	46383.00	266000	20240404	-8.08	78900	20230517	209.89	266000	-8.08	20240404	143100	70.86	20240104	266000	-8.08	20240404	78900	209.89	20230517	3.85	N	039030	500	61 억		2714555	N	N	4307	N	00	N
136	20240405	100341	57	100.00	KSQ150		반도체	N	N	N	N		N	246000	-13000	5	-5.02	43362038000	173963	13.03	252000	255500	243000	336500	181500	259000	249184.06	22.03	0	-25047	294333	276666	248333	230666	202333	285500	239500	62	77500	500	191660	500	1	12319550	30306	82.74	5.30	12	1.41	2973.00	46383.00	266000	20240404	-7.52	78900	20230517	211.79	266000	-7.52	20240404	143100	71.91	20240104	266000	-7.52	20240404	78900	211.79	20230517	3.85	N	039030	500	61 억		2714555	N	N	4307	N	00	N
137	20240405	090406	57	100.00	KSQ150		반도체	N	N	N	N		N	255500	-3500	5	-1.35	8694718500	34404	2.58	252000	255500	250000	336500	181500	259000	252468.13	22.03	0	-2234	294333	276666	248333	230666	202333	285500	239500	62	77500	500	191660	500	1	12319550	31476	85.94	5.51	12	0.28	2973.00	46383.00	266000	20240404	-3.95	78900	20230517	223.83	266000	-3.95	20240404	143100	78.55	20240104	266000	-3.95	20240404	78900	223.83	20230517	3.85	N	039030	500	61 억		2714555	N	N	4307	N	00	N
138	20240404	160405	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	259000	43500	2	20.19	328751071000	1332701	354.93	222500	266000	220000	280000	151000	215500	246679.89	21.81	0	24510	233233	224366	207133	198266	181033	228800	202700	62	64500	500	159470	500	1	12319550	31908	87.12	5.58	12	10.82	2973.00	46383.00	266000	20240404	-2.63	78900	20230517	228.26	266000	-2.63	20240404	143100	80.99	20240104	266000	-2.63	20240404	78900	228.26	20230517	3.81	N	039030	500	61 억		2686457	N	N	4307	N	00	N
139	20240404	150404	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	252000	36500	2	16.94	314712355000	1277671	340.27	222500	266000	220000	280000	151000	215500	246323.67	21.81	0	24608	233233	224366	207133	198266	181033	228800	202700	62	64500	500	159470	500	1	12319550	31045	84.76	5.43	12	10.37	2973.00	46383.00	266000	20240404	-5.26	78900	20230517	219.39	266000	-5.26	20240404	143100	76.10	20240104	266000	-5.26	20240404	78900	219.39	20230517	3.81	N	039030	500	61 억		2686457	N	N	14381	N	00	N
140	20240404	140405	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	254000	38500	2	17.87	300494934500	1221503	325.31	222500	266000	220000	280000	151000	215500	246010.95	21.81	0	21536	233233	224366	207133	198266	181033	228800	202700	62	64500	500	159470	500	1	12319550	31292	85.44	5.48	12	9.92	2973.00	46383.00	266000	20240404	-4.51	78900	20230517	221.93	266000	-4.51	20240404	143100	77.50	20240104	266000	-4.51	20240404	78900	221.93	20230517	3.81	N	039030	500	61 억		2686457	N	N	14381	N	00	N
141	20240404	130402	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	252000	36500	2	16.94	281620007500	1147437	305.59	222500	266000	220000	280000	151000	215500	245440.95	21.81	0	26587	233233	224366	207133	198266	181033	228800	202700	62	64500	500	159470	500	1	12319550	31045	84.76	5.43	12	9.31	2973.00	46383.00	266000	20240404	-5.26	78900	20230517	219.39	266000	-5.26	20240404	143100	76.10	20240104	266000	-5.26	20240404	78900	219.39	20230517	3.81	N	039030	500	61 억		2686457	N	N	14381	N	00	N
142	20240404	120403	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	252000	36500	2	16.94	271898724000	1108888	295.32	222500	266000	220000	280000	151000	215500	245206.63	21.81	0	25861	233233	224366	207133	198266	181033	228800	202700	62	64500	500	159470	500	1	12319550	31045	84.76	5.43	12	9.00	2973.00	46383.00	266000	20240404	-5.26	78900	20230517	219.39	266000	-5.26	20240404	143100	76.10	20240104	266000	-5.26	20240404	78900	219.39	20230517	3.81	N	039030	500	61 억		2686457	N	N	14381	N	00	N
143	20240404	110403	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	251000	35500	2	16.47	251967226000	1030151	274.35	222500	266000	220000	280000	151000	215500	244600.09	21.81	0	13828	233233	224366	207133	198266	181033	228800	202700	62	64500	500	159470	500	1	12319550	30922	84.43	5.41	12	8.36	2973.00	46383.00	266000	20240404	-5.64	78900	20230517	218.12	266000	-5.64	20240404	143100	75.40	20240104	266000	-5.64	20240404	78900	218.12	20230517	3.81	N	039030	500	61 억		2686457	N	N	14381	N	00	N
144	20240404	100403	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	258000	42500	2	19.72	196988366000	810846	215.95	222500	266000	220000	280000	151000	215500	242950.85	21.81	0	-3550	233233	224366	207133	198266	181033	228800	202700	62	64500	500	159470	500	1	12319550	31784	86.78	5.56	12	6.58	2973.00	46383.00	266000	20240404	-3.01	78900	20230517	227.00	266000	-3.01	20240404	143100	80.29	20240104	266000	-3.01	20240404	78900	227.00	20230517	3.81	N	039030	500	61 억		2686457	N	N	14381	N	00	N
145	20240404	090404	57	100.00	KSQ150	신고가	반도체	N	N	N	N		N	228500	13000	2	6.03	22528062000	100123	26.66	222500	230000	220000	280000	151000	215500	225029.37	21.81	0	-8178	233233	224366	207133	198266	181033	228800	202700	62	64500	500	159470	500	1	12319550	28150	76.86	4.93	12	0.81	2973.00	46383.00	230000	20240404	-0.65	78900	20230517	189.61	230000	-0.65	20240404	143100	59.68	20240104	230000	-0.65	20240404	78900	189.61	20230517	3.81	N	039030	500	61 억		2686457	N	N	14381	N	00	N
146	20240403	160404	57	100.00	KSQ150		반도체	N	N	N	N		N	215500	17900	2	9.06	77114915700	373546	191.00	193000	216000	189900	256500	138400	197600	206427.89	21.72	0	13722	208400	203000	199600	194200	190800	201300	192500	62	58900	500	146220	500	1	12319550	26549	72.49	4.65	12	3.03	2973.00	46383.00	218500	20240329	-1.37	78900	20230517	173.13	218500	-1.37	20240329	143100	50.59	20240104	218500	-1.37	20240329	78900	173.13	20230517	3.72	N	039030	500	61 억		2675539	N	N	14381	N	00	N
147	20240403	150401	57	100.00	KSQ150		반도체	N	N	N	N		N	212500	14900	2	7.54	68503072200	333376	170.46	193000	216000	189900	256500	138400	197600	205484.03	21.72	0	12521	208400	203000	199600	194200	190800	201300	192500	62	58900	500	146220	500	1	12319550	26179	71.48	4.58	12	2.71	2973.00	46383.00	218500	20240329	-2.75	78900	20230517	169.33	218500	-2.75	20240329	143100	48.50	20240104	218500	-2.75	20240329	78900	169.33	20230517	3.72	N	039030	500	61 억		2675539	N	N	531	N	00	N
148	20240403	140400	57	100.00	KSQ150		반도체	N	N	N	N		N	210000	12400	2	6.28	47171392200	232944	119.11	193000	212000	189900	256500	138400	197600	202501.99	21.72	0	10018	208400	203000	199600	194200	190800	201300	192500	62	58900	500	146220	500	1	12319550	25871	70.64	4.53	12	1.89	2973.00	46383.00	218500	20240329	-3.89	78900	20230517	166.16	218500	-3.89	20240329	143100	46.75	20240104	218500	-3.89	20240329	78900	166.16	20230517	3.72	N	039030	500	61 억		2675539	N	N	531	N	00	N
149	20240403	130400	57	100.00	KSQ150		반도체	N	N	N	N		N	203000	5400	2	2.73	32686757700	163221	83.46	193000	207500	189900	256500	138400	197600	200261.50	21.72	0	-508	208400	203000	199600	194200	190800	201300	192500	62	58900	500	146220	500	1	12319550	25009	68.28	4.38	12	1.32	2973.00	46383.00	218500	20240329	-7.09	78900	20230517	157.29	218500	-7.09	20240329	143100	41.86	20240104	218500	-7.09	20240329	78900	157.29	20230517	3.72	N	039030	500	61 억		2675539	N	N	531	N	00	N
150	20240403	120402	57	100.00	KSQ150		반도체	N	N	N	N		N	205000	7400	2	3.74	28651486200	143436	73.34	193000	207500	189900	256500	138400	197600	199751.72	21.72	0	-5945	208400	203000	199600	194200	190800	201300	192500	62	58900	500	146220	500	1	12319550	25255	68.95	4.42	12	1.16	2973.00	46383.00	218500	20240329	-6.18	78900	20230517	159.82	218500	-6.18	20240329	143100	43.26	20240104	218500	-6.18	20240329	78900	159.82	20230517	3.72	N	039030	500	61 억		2675539	N	N	531	N	00	N
151	20240403	110401	57	100.00	KSQ150		반도체	N	N	N	N		N	200500	2900	2	1.47	16236378700	82814	42.34	193000	204000	189900	256500	138400	197600	196057.50	21.72	0	-5158	208400	203000	199600	194200	190800	201300	192500	62	58900	500	146220	500	1	12319550	24701	67.44	4.32	12	0.67	2973.00	46383.00	218500	20240329	-8.24	78900	20230517	154.12	218500	-8.24	20240329	143100	40.11	20240104	218500	-8.24	20240329	78900	154.12	20230517	3.72	N	039030	500	61 억		2675539	N	N	531	N	00	N
152	20240403	100402	57	100.00	KSQ150		반도체	N	N	N	N		N	194200	-3400	5	-1.72	7803027800	40466	20.69	193000	197500	189900	256500	138400	197600	192823.69	21.72	0	1673	208400	203000	199600	194200	190800	201300	192500	62	58900	500	146220	100	1	12319550	23925	65.32	4.19	12	0.33	2973.00	46383.00	218500	20240329	-11.12	78900	20230517	146.13	218500	-11.12	20240329	143100	35.71	20240104	218500	-11.12	20240329	78900	146.13	20230517	3.72	N	039030	500	61 억		2675539	N	N	531	N	00	N
153	20240403	090402	57	100.00	KSQ150		반도체	N	N	N	N		N	191900	-5700	5	-2.88	1864276800	9691	4.96	193000	193900	191000	256500	138400	197600	192346.50	21.72	0	1181	208400	203000	199600	194200	190800	201300	192500	62	58900	500	146220	100	1	12319550	23641	64.55	4.14	12	0.08	2973.00	46383.00	218500	20240329	-12.17	78900	20230517	143.22	218500	-12.17	20240329	143100	34.10	20240104	218500	-12.17	20240329	78900	143.22	20230517	3.72	N	039030	500	61 억		2675539	N	N	531	N	00	N
154	20240402	160353	57	100.00	KSQ150		반도체	N	N	N	N		N	197600	500	2	0.25	38909919000	194851	79.10	199000	205000	196200	256000	138000	197100	199692.67	22.05	0	-15984	214500	205800	201300	192600	188100	203550	190350	62	58900	500	145850	100	1	12319550	24343	66.46	4.26	12	1.58	2973.00	46383.00	218500	20240329	-9.57	78900	20230517	150.44	218500	-9.57	20240329	143100	38.09	20240104	218500	-9.57	20240329	78900	150.44	20230517	3.99	N	039030	500	61 억		2716666	N	N	531	N	00	N
155	20240402	150400	57	100.00	KSQ150		반도체	N	N	N	N		N	197100	0	3	0.00	36907268500	184715	74.98	199000	205000	196200	256000	138000	197100	199806.60	22.05	0	-14029	214500	205800	201300	192600	188100	203550	190350	62	58900	500	145850	100	1	12319550	24282	66.30	4.25	12	1.50	2973.00	46383.00	218500	20240329	-9.79	78900	20230517	149.81	218500	-9.79	20240329	143100	37.74	20240104	218500	-9.79	20240329	78900	149.81	20230517	3.99	N	039030	500	61 억		2716666	N	N	1282	N	00	N
156	20240402	140401	57	100.00	KSQ150		반도체	N	N	N	N		N	198800	1700	2	0.86	32878976300	164305	66.70	199000	205000	196300	256000	138000	197100	200109.46	22.05	0	-14481	214500	205800	201300	192600	188100	203550	190350	62	58900	500	145850	100	1	12319550	24491	66.87	4.29	12	1.33	2973.00	46383.00	218500	20240329	-9.02	78900	20230517	151.96	218500	-9.02	20240329	143100	38.92	20240104	218500	-9.02	20240329	78900	151.96	20230517	3.99	N	039030	500	61 억		2716666	N	N	1282	N	00	N
157	20240402	130356	57	100.00	KSQ150		반도체	N	N	N	N		N	202500	5400	2	2.74	28318860900	141473	57.43	199000	205000	196300	256000	138000	197100	200171.55	22.05	0	-5864	214500	205800	201300	192600	188100	203550	190350	62	58900	500	145850	500	1	12319550	24947	68.11	4.37	12	1.15	2973.00	46383.00	218500	20240329	-7.32	78900	20230517	156.65	218500	-7.32	20240329	143100	41.51	20240104	218500	-7.32	20240329	78900	156.65	20230517	3.99	N	039030	500	61 억		2716666	N	N	1282	N	00	N
158	20240402	120355	57	100.00	KSQ150		반도체	N	N	N	N		N	201000	3900	2	1.98	23848735900	119358	48.45	199000	205000	196300	256000	138000	197100	199808.51	22.05	0	-6315	214500	205800	201300	192600	188100	203550	190350	62	58900	500	145850	500	1	12319550	24762	67.61	4.33	12	0.97	2973.00	46383.00	218500	20240329	-8.01	78900	20230517	154.75	218500	-8.01	20240329	143100	40.46	20240104	218500	-8.01	20240329	78900	154.75	20230517	3.99	N	039030	500	61 억		2716666	N	N	1282	N	00	N
159	20240402	110357	57	100.00	KSQ150		반도체	N	N	N	N		N	200000	2900	2	1.47	20602580100	103154	41.87	199000	205000	196300	256000	138000	197100	199726.51	22.05	0	-6819	214500	205800	201300	192600	188100	203550	190350	62	58900	500	145850	500	1	12319550	24639	67.27	4.31	12	0.84	2973.00	46383.00	218500	20240329	-8.47	78900	20230517	153.49	218500	-8.47	20240329	143100	39.76	20240104	218500	-8.47	20240329	78900	153.49	20230517	3.99	N	039030	500	61 억		2716666	N	N	1282	N	00	N
160	20240402	100357	57	100.00	KSQ150		반도체	N	N	N	N		N	198800	1700	2	0.86	16679616700	83421	33.86	199000	205000	196300	256000	138000	197100	199945.16	22.05	0	-5360	214500	205800	201300	192600	188100	203550	190350	62	58900	500	145850	100	1	12319550	24491	66.87	4.29	12	0.68	2973.00	46383.00	218500	20240329	-9.02	78900	20230517	151.96	218500	-9.02	20240329	143100	38.92	20240104	218500	-9.02	20240329	78900	151.96	20230517	3.99	N	039030	500	61 억		2716666	N	N	1282	N	00	N
161	20240402	090356	57	100.00	KSQ150		반도체	N	N	N	N		N	202000	4900	2	2.49	2810807400	14033	5.70	199000	202000	198500	256000	138000	197100	200300.51	22.05	0	1589	214500	205800	201300	192600	188100	203550	190350	62	58900	500	145850	500	1	12319550	24885	67.94	4.36	12	0.11	2973.00	46383.00	218500	20240329	-7.55	78900	20230517	156.02	218500	-7.55	20240329	143100	41.16	20240104	218500	-7.55	20240329	78900	156.02	20230517	3.99	N	039030	500	61 억		2716666	N	N	1282	N	00	N
162	20240401	160354	57	100.00	KSQ150		반도체	N	N	N	N		N	197100	-11400	5	-5.47	49234007000	244844	29.96	210000	210000	196800	271000	146000	208500	201089.77	22.33	98	-42033	234900	221700	205300	192100	175700	228300	198700	62	62500	500	154290	100	1	12319550	24282	66.30	4.25	12	1.99	2973.00	46383.00	218500	20240329	-9.79	78900	20230517	149.81	218500	-9.79	20240329	143100	37.74	20240104	218500	-9.79	20240329	78900	149.81	20230517	3.93	N	039030	500	61 억		2750911	N	N	1282	N	00	N
163	20240401	150356	57	100.00	KSQ150		반도체	N	N	N	N		N	197600	-10900	5	-5.23	45734388800	227110	27.79	210000	210000	196800	271000	146000	208500	201374.18	22.33	98	-37072	234900	221700	205300	192100	175700	228300	198700	62	62500	500	154290	100	1	12319550	24343	66.46	4.26	12	1.84	2973.00	46383.00	218500	20240329	-9.57	78900	20230517	150.44	218500	-9.57	20240329	143100	38.09	20240104	218500	-9.57	20240329	78900	150.44	20230517	3.93	N	039030	500	61 억		2750911	N	N	2295	N	00	N
164	20240401	140354	57	100.00	KSQ150		반도체	N	N	N	N		N	199500	-9000	5	-4.32	40952848100	203023	24.84	210000	210000	196800	271000	146000	208500	201713.91	22.33	98	-32828	234900	221700	205300	192100	175700	228300	198700	62	62500	500	154290	100	1	12319550	24578	67.10	4.30	12	1.65	2973.00	46383.00	218500	20240329	-8.70	78900	20230517	152.85	218500	-8.70	20240329	143100	39.41	20240104	218500	-8.70	20240329	78900	152.85	20230517	3.93	N	039030	500	61 억		2750911	N	N	2295	N	00	N
165	20240401	130354	57	100.00	KSQ150		반도체	N	N	N	N		N	199200	-9300	5	-4.46	33921350900	167590	20.51	210000	210000	198100	271000	146000	208500	202405.24	22.33	98	-26590	234900	221700	205300	192100	175700	228300	198700	62	62500	500	154290	100	1	12319550	24541	67.00	4.29	12	1.36	2973.00	46383.00	218500	20240329	-8.83	78900	20230517	152.47	218500	-8.83	20240329	143100	39.20	20240104	218500	-8.83	20240329	78900	152.47	20230517	3.93	N	039030	500	61 억		2750911	N	N	2295	N	00	N
166	20240401	120357	57	100.00	KSQ150		반도체	N	N	N	N		N	199800	-8700	5	-4.17	28635035600	141058	17.26	210000	210000	199100	271000	146000	208500	203000.22	22.33	98	-16823	234900	221700	205300	192100	175700	228300	198700	62	62500	500	154290	100	1	12319550	24614	67.20	4.31	12	1.14	2973.00	46383.00	218500	20240329	-8.56	78900	20230517	153.23	218500	-8.56	20240329	143100	39.62	20240104	218500	-8.56	20240329	78900	153.23	20230517	3.93	N	039030	500	61 억		2750911	N	N	2295	N	00	N
167	20240401	110355	57	100.00	KSQ150		반도체	N	N	N	N		N	201500	-7000	5	-3.36	23072635500	113255	13.86	210000	210000	200500	271000	146000	208500	203721.11	22.33	98	-9758	234900	221700	205300	192100	175700	228300	198700	62	62500	500	154290	500	1	12319550	24824	67.78	4.34	12	0.92	2973.00	46383.00	218500	20240329	-7.78	78900	20230517	155.39	218500	-7.78	20240329	143100	40.81	20240104	218500	-7.78	20240329	78900	155.39	20230517	3.93	N	039030	500	61 억		2750911	N	N	2295	N	00	N
168	20240401	100353	57	100.00	KSQ150		반도체	N	N	N	N		N	202500	-6000	5	-2.88	17461179000	85457	10.46	210000	210000	201000	271000	146000	208500	204325.02	22.33	98	-4424	234900	221700	205300	192100	175700	228300	198700	62	62500	500	154290	500	1	12319550	24947	68.11	4.37	12	0.69	2973.00	46383.00	218500	20240329	-7.32	78900	20230517	156.65	218500	-7.32	20240329	143100	41.51	20240104	218500	-7.32	20240329	78900	156.65	20230517	3.93	N	039030	500	61 억		2750911	N	N	2295	N	00	N
169	20240401	090353	57	100.00	KSQ150		반도체	N	N	N	N		N	206000	-2500	5	-1.20	2571732500	12310	1.51	210000	210000	206000	271000	146000	208500	208915.51	22.33	98	-2504	234900	221700	205300	192100	175700	228300	198700	62	62500	500	154290	500	1	12319550	25378	69.29	4.44	12	0.10	2973.00	46383.00	218500	20240329	-5.72	78900	20230517	161.09	218500	-5.72	20240329	143100	43.96	20240104	218500	-5.72	20240329	78900	161.09	20230517	3.93	N	039030	500	61 억		2750911	N	N	2295	N	00	N